date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,46.08,46.23,46.07,46.1,114200.0,29.1521,29.247,29.1458,29.1648,114200.0
2004-01-23 10:00:00,46.1,46.1,45.93,45.93,188200.0,29.1648,29.1648,29.0572,29.0572,188200.0
2004-01-23 10:30:00,45.93,46.0,45.9,45.98,70600.0,29.0572,29.1015,29.0382,29.0889,70600.0
2004-01-23 11:00:00,45.98,46.02,45.85,45.88,289600.0,29.0889,29.1142,29.0066,29.0256,289600.0
2004-01-23 11:30:00,45.88,45.99,45.88,45.97,67800.0,29.0256,29.0952,29.0256,29.0825,67800.0
2004-01-23 12:00:00,45.97,45.99,45.89,45.9,76200.0,29.0825,29.0952,29.0319,29.0382,76200.0
2004-01-23 12:30:00,45.92,45.95,45.85,45.88,87400.0,29.0509,29.0699,29.0066,29.0256,87400.0
2004-01-23 13:00:00,45.86,45.97,45.85,45.87,118400.0,29.0129,29.0825,29.0066,29.0193,118400.0
2004-01-23 13:30:00,45.86,45.88,45.77,45.85,89800.0,29.0129,29.0256,28.956,29.0066,89800.0
2004-01-23 14:00:00,45.85,45.87,45.75,45.75,101800.0,29.0066,29.0193,28.9433,28.9433,101800.0
2004-01-23 14:30:00,45.74,45.9,45.74,45.88,120400.0,28.937,29.0382,28.937,29.0256,120400.0
2004-01-23 15:00:00,45.87,45.9,45.74,45.74,127400.0,29.0193,29.0382,28.937,28.937,127400.0
2004-01-23 15:30:00,45.73,45.91,45.72,45.82,192800.0,28.9307,29.0446,28.9244,28.9876,192800.0
2004-01-26 09:30:00,45.84,46.0,45.77,45.82,74800.0,29.0003,29.1015,28.956,28.9876,74800.0
2004-01-26 10:00:00,45.83,45.84,45.67,45.7,110400.0,28.994,29.0003,28.8927,28.9117,110400.0
2004-01-26 10:30:00,45.7,45.78,45.66,45.7,99400.0,28.9117,28.9623,28.8864,28.9117,99400.0
2004-01-26 11:00:00,45.7,45.79,45.65,45.73,102400.0,28.9117,28.9687,28.8801,28.9307,102400.0
2004-01-26 11:30:00,45.73,45.99,45.73,45.92,90800.0,28.9307,29.0952,28.9307,29.0509,90800.0
2004-01-26 12:00:00,45.93,46.17,45.93,46.16,118400.0,29.0572,29.2091,29.0572,29.2027,118400.0
2004-01-26 12:30:00,46.16,46.35,46.13,46.34,76200.0,29.2027,29.3229,29.1837,29.3166,76200.0
2004-01-26 13:00:00,46.35,46.58,46.33,46.58,99000.0,29.3229,29.4684,29.3103,29.4684,99000.0
2004-01-26 13:30:00,46.58,46.71,46.52,46.62,159400.0,29.4684,29.5507,29.4305,29.4937,159400.0
2004-01-26 14:00:00,46.62,46.9,46.62,46.88,185200.0,29.4937,29.6709,29.4937,29.6582,185200.0
2004-01-26 14:30:00,46.88,47.15,46.87,47.15,263400.0,29.6582,29.829,29.6519,29.829,263400.0
2004-01-26 15:00:00,47.16,47.19,47.06,47.07,195000.0,29.8354,29.8543,29.7721,29.7784,195000.0
2004-01-26 15:30:00,47.07,47.33,46.99,47.2,295000.0,29.7784,29.9429,29.7278,29.8607,295000.0
2004-01-27 09:30:00,47.21,47.23,46.97,46.98,207200.0,29.867,29.8797,29.7152,29.7215,207200.0
2004-01-27 10:00:00,46.98,46.98,46.64,46.9,121200.0,29.7215,29.7215,29.5064,29.6709,121200.0
2004-01-27 10:30:00,46.93,47.05,46.93,46.96,120400.0,29.6899,29.7658,29.6899,29.7088,120400.0
2004-01-27 11:00:00,46.95,46.98,46.77,46.83,75800.0,29.7025,29.7215,29.5886,29.6266,75800.0
2004-01-27 11:30:00,46.84,46.85,46.65,46.85,59000.0,29.6329,29.6393,29.5127,29.6393,59000.0
2004-01-27 12:00:00,46.83,46.85,46.64,46.83,58800.0,29.6266,29.6393,29.5064,29.6266,58800.0
2004-01-27 12:30:00,46.79,46.82,46.7,46.79,52400.0,29.6013,29.6203,29.5444,29.6013,52400.0
2004-01-27 13:00:00,46.79,46.8,46.69,46.74,117600.0,29.6013,29.6076,29.538,29.5697,117600.0
2004-01-27 13:30:00,46.77,46.77,46.54,46.61,131200.0,29.5886,29.5886,29.4431,29.4874,131200.0
2004-01-27 14:00:00,46.61,46.68,46.49,46.52,194000.0,29.4874,29.5317,29.4115,29.4305,194000.0
2004-01-27 14:30:00,46.53,46.68,46.49,46.6,189800.0,29.4368,29.5317,29.4115,29.4811,189800.0
2004-01-27 15:00:00,46.58,46.74,46.52,46.67,184800.0,29.4684,29.5697,29.4305,29.5254,184800.0
2004-01-27 15:30:00,46.67,46.7,46.54,46.59,215400.0,29.5254,29.5444,29.4431,29.4748,215400.0
2004-01-28 09:30:00,46.85,46.9,46.52,46.77,80600.0,29.6393,29.6709,29.4305,29.5886,80600.0
2004-01-28 10:00:00,46.81,46.86,46.56,46.75,61800.0,29.6139,29.6456,29.4558,29.576,61800.0
2004-01-28 10:30:00,46.76,46.83,46.68,46.83,66600.0,29.5823,29.6266,29.5317,29.6266,66600.0
2004-01-28 11:00:00,46.83,46.88,46.8,46.82,75200.0,29.6266,29.6582,29.6076,29.6203,75200.0
2004-01-28 11:30:00,46.83,46.85,46.75,46.78,105600.0,29.6266,29.6393,29.576,29.595,105600.0
2004-01-28 12:00:00,46.78,46.8,46.63,46.63,94000.0,29.595,29.6076,29.5001,29.5001,94000.0
2004-01-28 12:30:00,46.63,46.65,46.49,46.49,90200.0,29.5001,29.5127,29.4115,29.4115,90200.0
2004-01-28 13:00:00,46.49,46.49,46.33,46.44,83600.0,29.4115,29.4115,29.3103,29.3799,83600.0
2004-01-28 13:30:00,46.44,46.5,46.41,46.45,33600.0,29.3799,29.4178,29.3609,29.3862,33600.0
2004-01-28 14:00:00,46.45,46.55,46.27,46.48,227800.0,29.3862,29.4495,29.2723,29.4052,227800.0
2004-01-28 14:30:00,46.48,46.49,46.26,46.35,167600.0,29.4052,29.4115,29.266,29.3229,167600.0
2004-01-28 15:00:00,46.34,46.4,46.13,46.15,226800.0,29.3166,29.3546,29.1837,29.1964,226800.0
2004-01-28 15:30:00,46.15,46.29,46.15,46.24,230600.0,29.1964,29.285,29.1964,29.2533,230600.0
2004-02-02 09:30:00,46.0,46.2,45.94,46.06,131400.0,29.1015,29.228,29.0635,29.1395,131400.0
2004-02-02 10:00:00,46.03,46.03,45.73,45.94,114600.0,29.1205,29.1205,28.9307,29.0635,114600.0
2004-02-02 10:30:00,45.93,45.99,45.69,45.74,110800.0,29.0572,29.0952,28.9054,28.937,110800.0
2004-02-02 11:00:00,45.73,45.79,45.6,45.72,124400.0,28.9307,28.9687,28.8484,28.9244,124400.0
2004-02-02 11:30:00,45.72,45.8,45.65,45.8,121000.0,28.9244,28.975,28.8801,28.975,121000.0
2004-02-02 12:00:00,45.8,46.03,45.78,45.94,121600.0,28.975,29.1205,28.9623,29.0635,121600.0
2004-02-02 12:30:00,45.94,46.16,45.94,46.01,80600.0,29.0635,29.2027,29.0635,29.1078,80600.0
2004-02-02 13:00:00,46.01,46.1,45.98,46.1,84200.0,29.1078,29.1648,29.0889,29.1648,84200.0
2004-02-02 13:30:00,46.1,46.1,45.94,46.0,62200.0,29.1648,29.1648,29.0635,29.1015,62200.0
2004-02-02 14:00:00,46.02,46.02,45.93,45.96,61200.0,29.1142,29.1142,29.0572,29.0762,61200.0
2004-02-02 14:30:00,45.96,46.02,45.86,46.0,122400.0,29.0762,29.1142,29.0129,29.1015,122400.0
2004-02-02 15:00:00,46.01,46.02,45.7,45.75,158400.0,29.1078,29.1142,28.9117,28.9433,158400.0
2004-02-02 15:30:00,45.74,45.75,45.32,45.6,286200.0,28.937,28.9433,28.6713,28.8484,286200.0
2004-02-03 09:30:00,45.6,45.86,45.54,45.66,141200.0,28.8484,29.0129,28.8105,28.8864,141200.0
2004-02-03 10:00:00,45.6,45.71,45.5,45.54,64400.0,28.8484,28.918,28.7852,28.8105,64400.0
2004-02-03 10:30:00,45.53,45.55,45.29,45.52,98200.0,28.8042,28.8168,28.6523,28.7978,98200.0
2004-02-03 11:00:00,45.52,45.52,45.52,45.52,0.0,28.7978,28.7978,28.7978,28.7978,0.0
2004-02-03 11:30:00,45.52,45.52,45.52,45.52,0.0,28.7978,28.7978,28.7978,28.7978,0.0
2004-02-03 12:00:00,45.52,45.52,45.52,45.52,0.0,28.7978,28.7978,28.7978,28.7978,0.0
2004-02-03 12:30:00,45.63,45.7,45.63,45.7,82400.0,28.8674,28.9117,28.8674,28.9117,82400.0
2004-02-03 13:00:00,45.7,45.9,45.7,45.77,98800.0,28.9117,29.0382,28.9117,28.956,98800.0
2004-02-03 13:30:00,45.78,45.95,45.78,45.95,115600.0,28.9623,29.0699,28.9623,29.0699,115600.0
2004-02-03 14:00:00,45.93,46.02,45.84,45.99,127800.0,29.0572,29.1142,29.0003,29.0952,127800.0
2004-02-03 14:30:00,45.99,45.99,45.83,45.91,111800.0,29.0952,29.0952,28.994,29.0446,111800.0
2004-02-03 15:00:00,45.91,45.99,45.88,45.91,93600.0,29.0446,29.0952,29.0256,29.0446,93600.0
2004-02-03 15:30:00,45.89,45.99,45.88,45.96,130400.0,29.0319,29.0952,29.0256,29.0762,130400.0
2004-02-04 09:30:00,46.5,47.18,46.47,46.91,471600.0,29.4178,29.848,29.3988,29.6772,471600.0
2004-02-04 10:00:00,46.92,47.16,46.84,47.08,447200.0,29.6835,29.8354,29.6329,29.7848,447200.0
2004-02-04 10:30:00,47.04,47.24,46.98,46.98,237200.0,29.7595,29.886,29.7215,29.7215,237200.0
2004-02-04 11:00:00,46.99,47.04,46.85,46.88,182200.0,29.7278,29.7595,29.6393,29.6582,182200.0
2004-02-04 11:30:00,46.88,46.99,46.86,46.92,163000.0,29.6582,29.7278,29.6456,29.6835,163000.0
2004-02-04 12:00:00,46.92,46.95,46.77,46.77,123600.0,29.6835,29.7025,29.5886,29.5886,123600.0
2004-02-04 12:30:00,46.77,46.84,46.75,46.81,84000.0,29.5886,29.6329,29.576,29.6139,84000.0
2004-02-04 13:00:00,46.81,46.86,46.73,46.75,143600.0,29.6139,29.6456,29.5633,29.576,143600.0
2004-02-04 13:30:00,46.74,46.77,46.63,46.65,78800.0,29.5697,29.5886,29.5001,29.5127,78800.0
2004-02-04 14:00:00,46.65,46.68,46.42,46.63,215200.0,29.5127,29.5317,29.3672,29.5001,215200.0
2004-02-04 14:30:00,46.66,46.74,46.65,46.73,107400.0,29.519,29.5697,29.5127,29.5633,107400.0
2004-02-04 15:00:00,46.73,46.85,46.7,46.71,160400.0,29.5633,29.6393,29.5444,29.5507,160400.0
2004-02-04 15:30:00,46.73,46.8,46.65,46.76,198000.0,29.5633,29.6076,29.5127,29.5823,198000.0
2004-02-05 09:30:00,47.13,47.45,46.63,46.79,287000.0,29.8164,30.0188,29.5001,29.6013,287000.0
2004-02-05 10:00:00,46.79,46.91,46.52,46.52,115000.0,29.6013,29.6772,29.4305,29.4305,115000.0
2004-02-05 10:30:00,46.6,47.08,46.6,47.01,148600.0,29.4811,29.7848,29.4811,29.7405,148600.0
2004-02-05 11:00:00,47.05,47.18,47.05,47.13,120400.0,29.7658,29.848,29.7658,29.8164,120400.0
2004-02-05 11:30:00,47.16,47.31,47.13,47.18,141800.0,29.8354,29.9303,29.8164,29.848,141800.0
2004-02-05 12:00:00,47.18,47.38,47.15,47.34,90600.0,29.848,29.9746,29.829,29.9492,90600.0
2004-02-05 12:30:00,47.34,47.43,47.31,47.37,93800.0,29.9492,30.0062,29.9303,29.9682,93800.0
2004-02-05 13:00:00,47.38,47.49,47.33,47.48,168400.0,29.9746,30.0441,29.9429,30.0378,168400.0
2004-02-05 13:30:00,47.49,47.73,47.45,47.72,379800.0,30.0441,30.196,30.0188,30.1896,379800.0
2004-02-05 14:00:00,47.73,47.75,47.57,47.58,175400.0,30.196,30.2086,30.0948,30.1011,175400.0
2004-02-05 14:30:00,47.59,47.76,47.52,47.54,223000.0,30.1074,30.215,30.0631,30.0758,223000.0
2004-02-05 15:00:00,47.54,47.65,47.5,47.65,168400.0,30.0758,30.1454,30.0505,30.1454,168400.0
2004-02-05 15:30:00,47.65,47.76,47.57,47.76,225800.0,30.1454,30.215,30.0948,30.215,225800.0
2004-02-06 09:30:00,47.57,47.82,47.57,47.73,169600.0,30.0948,30.2529,30.0948,30.196,169600.0
2004-02-06 10:00:00,47.73,48.31,47.71,48.24,277800.0,30.196,30.5629,30.1833,30.5186,277800.0
2004-02-06 10:30:00,48.24,48.46,48.24,48.41,210400.0,30.5186,30.6578,30.5186,30.6262,210400.0
2004-02-06 11:00:00,48.41,48.49,48.3,48.38,144400.0,30.6262,30.6768,30.5566,30.6072,144400.0
2004-02-06 11:30:00,48.34,48.44,48.34,48.38,79600.0,30.5819,30.6452,30.5819,30.6072,79600.0
2004-02-06 12:00:00,48.38,48.43,48.27,48.28,93000.0,30.6072,30.6388,30.5376,30.5439,93000.0
2004-02-06 12:30:00,48.29,48.37,48.26,48.27,113000.0,30.5503,30.6009,30.5313,30.5376,113000.0
2004-02-06 13:00:00,48.27,48.35,48.23,48.32,125000.0,30.5376,30.5882,30.5123,30.5692,125000.0
2004-02-06 13:30:00,48.35,48.37,48.21,48.26,127200.0,30.5882,30.6009,30.4996,30.5313,127200.0
2004-02-06 14:00:00,48.26,48.32,48.13,48.31,121400.0,30.5313,30.5692,30.449,30.5629,121400.0
2004-02-06 14:30:00,48.31,48.45,48.29,48.35,137800.0,30.5629,30.6515,30.5503,30.5882,137800.0
2004-02-06 15:00:00,48.35,48.45,48.26,48.27,156800.0,30.5882,30.6515,30.5313,30.5376,156800.0
2004-02-06 15:30:00,48.26,48.48,48.23,48.47,172200.0,30.5313,30.6705,30.5123,30.6641,172200.0
2004-02-09 09:30:00,48.18,48.5,48.01,48.45,178000.0,30.4807,30.6831,30.3731,30.6515,178000.0
2004-02-09 10:00:00,48.45,48.45,48.21,48.32,95600.0,30.6515,30.6515,30.4996,30.5692,95600.0
2004-02-09 10:30:00,48.31,48.31,48.09,48.09,79600.0,30.5629,30.5629,30.4237,30.4237,79600.0
2004-02-09 11:00:00,48.09,48.23,48.08,48.13,77200.0,30.4237,30.5123,30.4174,30.449,77200.0
2004-02-09 11:30:00,48.13,48.3,48.13,48.3,155400.0,30.449,30.5566,30.449,30.5566,155400.0
2004-02-09 12:00:00,48.3,48.33,48.13,48.17,196600.0,30.5566,30.5756,30.449,30.4743,196600.0
2004-02-09 12:30:00,48.17,48.23,48.01,48.06,148800.0,30.4743,30.5123,30.3731,30.4047,148800.0
2004-02-09 13:00:00,48.06,48.15,48.03,48.15,82600.0,30.4047,30.4617,30.3858,30.4617,82600.0
2004-02-09 13:30:00,48.15,48.23,48.08,48.08,89800.0,30.4617,30.5123,30.4174,30.4174,89800.0
2004-02-09 14:00:00,48.09,48.18,48.02,48.18,85200.0,30.4237,30.4807,30.3794,30.4807,85200.0
2004-02-09 14:30:00,48.2,48.2,48.08,48.12,73000.0,30.4933,30.4933,30.4174,30.4427,73000.0
2004-02-09 15:00:00,48.1,48.19,48.08,48.16,99000.0,30.4301,30.487,30.4174,30.468,99000.0
2004-02-09 15:30:00,48.17,48.34,48.12,48.2,175400.0,30.4743,30.5819,30.4427,30.4933,175400.0
2004-02-10 10:00:00,47.68,47.69,47.58,47.58,152800.0,30.1643,30.1707,30.1011,30.1011,152800.0
2004-02-10 10:30:00,47.58,48.22,47.58,48.21,287600.0,30.1011,30.506,30.1011,30.4996,287600.0
2004-02-10 11:00:00,48.21,48.21,47.95,47.99,219000.0,30.4996,30.4996,30.3352,30.3605,219000.0
2004-02-10 11:30:00,47.99,48.1,47.98,48.05,69200.0,30.3605,30.4301,30.3541,30.3984,69200.0
2004-02-10 12:00:00,48.05,48.05,47.88,47.88,79600.0,30.3984,30.3984,30.2909,30.2909,79600.0
2004-02-10 12:30:00,47.87,48.08,47.79,48.04,100200.0,30.2845,30.4174,30.2339,30.3921,100200.0
2004-02-10 13:00:00,48.02,48.05,47.91,47.93,59600.0,30.3794,30.3984,30.3099,30.3225,59600.0
2004-02-10 13:30:00,47.93,48.06,47.88,48.05,83400.0,30.3225,30.4047,30.2909,30.3984,83400.0
2004-02-10 14:00:00,48.04,48.08,47.78,47.88,169400.0,30.3921,30.4174,30.2276,30.2909,169400.0
2004-02-10 14:30:00,47.88,47.92,47.83,47.9,114800.0,30.2909,30.3162,30.2592,30.3035,114800.0
2004-02-10 15:00:00,47.9,47.96,47.82,47.95,217600.0,30.3035,30.3415,30.2529,30.3352,217600.0
2004-02-10 15:30:00,47.94,48.17,47.94,48.12,233400.0,30.3288,30.4743,30.3288,30.4427,233400.0
2004-02-11 09:30:00,47.88,48.17,47.85,47.93,134200.0,30.2909,30.4743,30.2719,30.3225,134200.0
2004-02-11 10:00:00,47.94,47.95,47.25,47.59,191800.0,30.3288,30.3352,29.8923,30.1074,191800.0
2004-02-11 10:30:00,47.59,47.59,47.31,47.41,114000.0,30.1074,30.1074,29.9303,29.9935,114000.0
2004-02-11 11:00:00,47.41,48.13,47.41,47.9,240800.0,29.9935,30.449,29.9935,30.3035,240800.0
2004-02-11 11:30:00,47.9,47.9,47.66,47.67,228800.0,30.3035,30.3035,30.1517,30.158,228800.0
2004-02-11 12:00:00,47.67,47.73,47.35,47.35,182000.0,30.158,30.196,29.9556,29.9556,182000.0
2004-02-11 12:30:00,47.35,47.52,47.34,47.44,213400.0,29.9556,30.0631,29.9492,30.0125,213400.0
2004-02-11 13:00:00,47.44,47.49,47.35,47.46,100800.0,30.0125,30.0441,29.9556,30.0252,100800.0
2004-02-11 13:30:00,47.45,47.64,47.45,47.58,150200.0,30.0188,30.139,30.0188,30.1011,150200.0
2004-02-11 14:00:00,47.59,47.71,47.52,47.59,151800.0,30.1074,30.1833,30.0631,30.1074,151800.0
2004-02-11 14:30:00,47.59,47.71,47.59,47.7,185600.0,30.1074,30.1833,30.1074,30.177,185600.0
2004-02-11 15:00:00,47.69,47.76,47.63,47.66,200600.0,30.1707,30.215,30.1327,30.1517,200600.0
2004-02-11 15:30:00,47.66,47.99,47.66,47.93,194200.0,30.1517,30.3605,30.1517,30.3225,194200.0
2004-02-12 09:30:00,47.77,48.15,47.7,48.1,86800.0,30.2213,30.4617,30.177,30.4301,86800.0
2004-02-12 10:00:00,48.08,48.1,47.9,47.93,110000.0,30.4174,30.4301,30.3035,30.3225,110000.0
2004-02-12 10:30:00,47.9,48.01,47.84,47.94,67000.0,30.3035,30.3731,30.2656,30.3288,67000.0
2004-02-12 11:00:00,47.94,47.96,47.88,47.93,57200.0,30.3288,30.3415,30.2909,30.3225,57200.0
2004-02-12 11:30:00,47.94,48.02,47.85,47.96,57600.0,30.3288,30.3794,30.2719,30.3415,57600.0
2004-02-12 12:00:00,47.96,48.12,47.96,48.08,35400.0,30.3415,30.4427,30.3415,30.4174,35400.0
2004-02-12 12:30:00,48.08,48.09,47.96,48.07,61800.0,30.4174,30.4237,30.3415,30.4111,61800.0
2004-02-12 13:00:00,48.08,48.1,47.99,48.08,47800.0,30.4174,30.4301,30.3605,30.4174,47800.0
2004-02-12 13:30:00,48.07,48.24,48.04,48.17,58800.0,30.4111,30.5186,30.3921,30.4743,58800.0
2004-02-12 14:00:00,48.16,48.21,47.95,47.99,80400.0,30.468,30.4996,30.3352,30.3605,80400.0
2004-02-12 14:30:00,47.98,48.04,47.94,47.99,60800.0,30.3541,30.3921,30.3288,30.3605,60800.0
2004-02-12 15:00:00,47.99,48.06,47.98,48.06,106600.0,30.3605,30.4047,30.3541,30.4047,106600.0
2004-02-12 15:30:00,48.05,48.11,48.02,48.1,195200.0,30.3984,30.4364,30.3794,30.4301,195200.0
2004-02-13 09:30:00,47.99,48.43,47.98,48.29,136600.0,30.3605,30.6388,30.3541,30.5503,136600.0
2004-02-13 10:00:00,48.29,48.46,48.16,48.16,129800.0,30.5503,30.6578,30.468,30.468,129800.0
2004-02-13 10:30:00,48.13,48.2,48.01,48.03,210800.0,30.449,30.4933,30.3731,30.3858,210800.0
2004-02-13 11:00:00,48.03,48.2,47.96,48.15,151400.0,30.3858,30.4933,30.3415,30.4617,151400.0
2004-02-13 11:30:00,48.13,48.21,48.05,48.1,103600.0,30.449,30.4996,30.3984,30.4301,103600.0
2004-02-13 12:00:00,48.1,48.26,48.02,48.19,144600.0,30.4301,30.5313,30.3794,30.487,144600.0
2004-02-13 12:30:00,48.24,48.24,48.05,48.11,57800.0,30.5186,30.5186,30.3984,30.4364,57800.0
2004-02-13 13:00:00,48.11,48.13,48.07,48.1,63000.0,30.4364,30.449,30.4111,30.4301,63000.0
2004-02-13 13:30:00,48.11,48.15,48.01,48.04,157200.0,30.4364,30.4617,30.3731,30.3921,157200.0
2004-02-13 14:00:00,48.02,48.05,48.0,48.01,52200.0,30.3794,30.3984,30.3668,30.3731,52200.0
2004-02-13 14:30:00,48.01,48.01,47.88,47.9,79000.0,30.3731,30.3731,30.2909,30.3035,79000.0
2004-02-13 15:00:00,47.9,48.02,47.9,48.01,98800.0,30.3035,30.3794,30.3035,30.3731,98800.0
2004-02-13 15:30:00,48.01,48.1,47.92,47.97,165800.0,30.3731,30.4301,30.3162,30.3478,165800.0
2004-02-17 09:30:00,48.1,48.19,47.51,47.74,170600.0,30.4301,30.487,30.0568,30.2023,170600.0
2004-02-17 10:00:00,47.74,47.91,47.51,47.55,177400.0,30.2023,30.3099,30.0568,30.0821,177400.0
2004-02-17 10:30:00,47.54,47.62,47.41,47.5,216200.0,30.0758,30.1264,29.9935,30.0505,216200.0
2004-02-17 11:00:00,47.5,47.6,47.45,47.6,120800.0,30.0505,30.1137,30.0188,30.1137,120800.0
2004-02-17 11:30:00,47.59,47.89,47.59,47.88,135800.0,30.1074,30.2972,30.1074,30.2909,135800.0
2004-02-17 12:00:00,47.87,47.99,47.87,47.97,85400.0,30.2845,30.3605,30.2845,30.3478,85400.0
2004-02-17 12:30:00,47.99,47.99,47.88,47.88,59000.0,30.3605,30.3605,30.2909,30.2909,59000.0
2004-02-17 13:00:00,47.9,47.99,47.88,47.99,67600.0,30.3035,30.3605,30.2909,30.3605,67600.0
2004-02-17 13:30:00,47.99,48.18,47.99,48.13,117600.0,30.3605,30.4807,30.3605,30.449,117600.0
2004-02-17 14:00:00,48.1,48.29,48.05,48.29,76800.0,30.4301,30.5503,30.3984,30.5503,76800.0
2004-02-17 14:30:00,48.3,48.32,48.18,48.26,70600.0,30.5566,30.5692,30.4807,30.5313,70600.0
2004-02-17 15:00:00,48.26,48.31,48.19,48.26,86400.0,30.5313,30.5629,30.487,30.5313,86400.0
2004-02-17 15:30:00,48.28,48.35,48.24,48.26,84600.0,30.5439,30.5882,30.5186,30.5313,84600.0
2004-02-18 09:30:00,48.04,48.29,48.01,48.05,72200.0,30.3921,30.5503,30.3731,30.3984,72200.0
2004-02-18 10:00:00,48.06,48.06,47.67,47.81,78800.0,30.4047,30.4047,30.158,30.2466,78800.0
2004-02-18 10:30:00,47.78,48.02,47.77,48.0,99000.0,30.2276,30.3794,30.2213,30.3668,99000.0
2004-02-18 11:00:00,47.99,48.21,47.95,48.19,86800.0,30.3605,30.4996,30.3352,30.487,86800.0
2004-02-18 11:30:00,48.18,48.19,48.01,48.01,78200.0,30.4807,30.487,30.3731,30.3731,78200.0
2004-02-18 12:00:00,48.02,48.16,47.9,47.97,213200.0,30.3794,30.468,30.3035,30.3478,213200.0
2004-02-18 12:30:00,47.99,48.06,47.9,47.99,65400.0,30.3605,30.4047,30.3035,30.3605,65400.0
2004-02-18 13:00:00,47.99,48.02,47.87,47.96,78800.0,30.3605,30.3794,30.2845,30.3415,78800.0
2004-02-18 13:30:00,47.96,48.11,47.96,48.02,78800.0,30.3415,30.4364,30.3415,30.3794,78800.0
2004-02-18 14:00:00,48.02,48.09,47.74,47.91,129800.0,30.3794,30.4237,30.2023,30.3099,129800.0
2004-02-18 14:30:00,47.91,48.0,47.87,47.94,87200.0,30.3099,30.3668,30.2845,30.3288,87200.0
2004-02-18 15:00:00,47.94,48.03,47.92,47.96,78200.0,30.3288,30.3858,30.3162,30.3415,78200.0
2004-02-18 15:30:00,47.97,47.98,47.88,47.92,110200.0,30.3478,30.3541,30.2909,30.3162,110200.0
2004-02-19 09:30:00,48.01,48.25,48.01,48.02,90400.0,30.3731,30.5249,30.3731,30.3794,90400.0
2004-02-19 10:00:00,48.02,48.16,47.85,48.07,48200.0,30.3794,30.468,30.2719,30.4111,48200.0
2004-02-19 10:30:00,48.07,48.13,47.87,47.91,60600.0,30.4111,30.449,30.2845,30.3099,60600.0
2004-02-19 11:00:00,47.88,47.88,47.7,47.8,108600.0,30.2909,30.2909,30.177,30.2403,108600.0
2004-02-19 11:30:00,47.81,47.89,47.8,47.88,72600.0,30.2466,30.2972,30.2403,30.2909,72600.0
2004-02-19 12:00:00,47.86,48.02,47.81,47.97,98800.0,30.2782,30.3794,30.2466,30.3478,98800.0
2004-02-19 12:30:00,47.97,47.98,47.81,47.82,66000.0,30.3478,30.3541,30.2466,30.2529,66000.0
2004-02-19 13:00:00,47.82,47.84,47.7,47.74,152800.0,30.2529,30.2656,30.177,30.2023,152800.0
2004-02-19 13:30:00,47.71,47.73,47.58,47.71,187800.0,30.1833,30.196,30.1011,30.1833,187800.0
2004-02-19 14:00:00,47.71,47.85,47.71,47.82,89800.0,30.1833,30.2719,30.1833,30.2529,89800.0
2004-02-19 14:30:00,47.82,47.9,47.8,47.88,86600.0,30.2529,30.3035,30.2403,30.2909,86600.0
2004-02-19 15:00:00,47.88,48.05,47.86,47.86,110400.0,30.2909,30.3984,30.2782,30.2782,110400.0
2004-02-19 15:30:00,47.89,47.89,47.6,47.61,136600.0,30.2972,30.2972,30.1137,30.1201,136600.0
2004-02-20 09:30:00,47.63,47.8,47.54,47.55,200600.0,30.1327,30.2403,30.0758,30.0821,200600.0
2004-02-20 10:00:00,47.56,47.63,47.43,47.49,147200.0,30.0884,30.1327,30.0062,30.0441,147200.0
2004-02-20 10:30:00,47.49,47.55,47.13,47.22,139800.0,30.0441,30.0821,29.8164,29.8733,139800.0
2004-02-20 11:00:00,47.22,47.39,47.18,47.29,65000.0,29.8733,29.9809,29.848,29.9176,65000.0
2004-02-20 11:30:00,47.29,47.47,47.29,47.4,39800.0,29.9176,30.0315,29.9176,29.9872,39800.0
2004-02-20 12:00:00,47.39,47.44,47.37,47.42,59400.0,29.9809,30.0125,29.9682,29.9999,59400.0
2004-02-20 12:30:00,47.43,47.44,47.13,47.13,73600.0,30.0062,30.0125,29.8164,29.8164,73600.0
2004-02-20 13:00:00,47.1,47.18,47.08,47.15,51800.0,29.7974,29.848,29.7848,29.829,51800.0
2004-02-20 13:30:00,47.14,47.33,47.13,47.22,95200.0,29.8227,29.9429,29.8164,29.8733,95200.0
2004-02-20 14:00:00,47.22,47.44,47.18,47.37,137000.0,29.8733,30.0125,29.848,29.9682,137000.0
2004-02-20 14:30:00,47.37,47.49,47.25,47.26,106800.0,29.9682,30.0441,29.8923,29.8986,106800.0
2004-02-20 15:00:00,47.26,47.27,47.18,47.22,96400.0,29.8986,29.905,29.848,29.8733,96400.0
2004-02-20 15:30:00,47.23,47.27,47.15,47.26,129200.0,29.8797,29.905,29.829,29.8986,129200.0
2004-02-23 09:30:00,47.22,47.43,47.07,47.08,103600.0,29.8733,30.0062,29.7784,29.7848,103600.0
2004-02-23 10:00:00,47.08,47.19,46.53,46.53,143200.0,29.7848,29.8543,29.4368,29.4368,143200.0
2004-02-23 10:30:00,46.51,46.51,46.13,46.39,406000.0,29.4242,29.4242,29.1837,29.3482,406000.0
2004-02-23 11:00:00,46.39,46.4,46.18,46.18,121600.0,29.3482,29.3546,29.2154,29.2154,121600.0
2004-02-23 11:30:00,46.18,46.28,46.16,46.22,186800.0,29.2154,29.2786,29.2027,29.2407,186800.0
2004-02-23 12:00:00,46.21,46.21,45.93,46.15,182200.0,29.2344,29.2344,29.0572,29.1964,182200.0
2004-02-23 12:30:00,46.15,46.32,46.09,46.25,111800.0,29.1964,29.304,29.1584,29.2597,111800.0
2004-02-23 13:00:00,46.25,46.49,46.25,46.42,164600.0,29.2597,29.4115,29.2597,29.3672,164600.0
2004-02-23 13:30:00,46.4,46.53,46.4,46.44,131200.0,29.3546,29.4368,29.3546,29.3799,131200.0
2004-02-23 14:00:00,46.44,46.55,46.32,46.49,121400.0,29.3799,29.4495,29.304,29.4115,121400.0
2004-02-23 14:30:00,46.49,46.58,46.44,46.5,76800.0,29.4115,29.4684,29.3799,29.4178,76800.0
2004-02-23 15:00:00,46.52,46.72,46.51,46.67,90400.0,29.4305,29.557,29.4242,29.5254,90400.0
2004-02-23 15:30:00,46.7,46.84,46.66,46.76,141000.0,29.5444,29.6329,29.519,29.5823,141000.0
2004-02-24 09:30:00,46.76,46.79,46.52,46.63,87200.0,29.5823,29.6013,29.4305,29.5001,87200.0
2004-02-24 10:00:00,46.6,46.6,46.35,46.35,123400.0,29.4811,29.4811,29.3229,29.3229,123400.0
2004-02-24 10:30:00,46.36,46.54,46.36,46.38,72800.0,29.3293,29.4431,29.3293,29.3419,72800.0
2004-02-24 11:00:00,46.4,46.41,45.93,45.93,118600.0,29.3546,29.3609,29.0572,29.0572,118600.0
2004-02-24 11:30:00,45.93,45.93,45.33,45.37,392800.0,29.0572,29.0572,28.6776,28.7029,392800.0
2004-02-24 12:00:00,45.37,45.45,45.1,45.45,235600.0,28.7029,28.7536,28.5321,28.7536,235600.0
2004-02-24 12:30:00,45.45,45.7,45.42,45.59,305200.0,28.7536,28.9117,28.7346,28.8421,305200.0
2004-02-24 13:00:00,45.57,45.67,45.49,45.55,128000.0,28.8295,28.8927,28.7789,28.8168,128000.0
2004-02-24 13:30:00,45.55,45.62,45.5,45.5,141000.0,28.8168,28.8611,28.7852,28.7852,141000.0
2004-02-24 14:00:00,45.5,45.6,45.44,45.56,190800.0,28.7852,28.8484,28.7472,28.8231,190800.0
2004-02-24 14:30:00,45.53,45.55,45.43,45.52,192600.0,28.8042,28.8168,28.7409,28.7978,192600.0
2004-02-24 15:00:00,45.51,45.63,45.49,45.56,213600.0,28.7915,28.8674,28.7789,28.8231,213600.0
2004-02-24 15:30:00,45.55,45.82,45.55,45.74,273200.0,28.8168,28.9876,28.8168,28.937,273200.0
2004-02-25 09:30:00,45.51,46.29,45.51,46.13,142800.0,28.7915,29.285,28.7915,29.1837,142800.0
2004-02-25 10:00:00,46.13,46.26,46.01,46.13,140400.0,29.1837,29.266,29.1078,29.1837,140400.0
2004-02-25 10:30:00,46.12,46.35,46.05,46.26,111400.0,29.1774,29.3229,29.1331,29.266,111400.0
2004-02-25 11:00:00,46.27,46.6,46.27,46.54,128200.0,29.2723,29.4811,29.2723,29.4431,128200.0
2004-02-25 11:30:00,46.57,46.59,46.47,46.54,64000.0,29.4621,29.4748,29.3988,29.4431,64000.0
2004-02-25 12:00:00,46.54,46.62,46.49,46.57,53200.0,29.4431,29.4937,29.4115,29.4621,53200.0
2004-02-25 12:30:00,46.57,46.58,46.5,46.54,56600.0,29.4621,29.4684,29.4178,29.4431,56600.0
2004-02-25 13:00:00,46.52,46.52,46.34,46.36,112800.0,29.4305,29.4305,29.3166,29.3293,112800.0
2004-02-25 13:30:00,46.36,46.36,46.26,46.32,82200.0,29.3293,29.3293,29.266,29.304,82200.0
2004-02-25 14:00:00,46.33,46.33,46.16,46.18,100000.0,29.3103,29.3103,29.2027,29.2154,100000.0
2004-02-25 14:30:00,46.19,46.35,46.18,46.35,66200.0,29.2217,29.3229,29.2154,29.3229,66200.0
2004-02-25 15:00:00,46.35,46.47,46.32,46.43,101400.0,29.3229,29.3988,29.304,29.3735,101400.0
2004-02-25 15:30:00,46.42,46.46,46.33,46.39,125400.0,29.3672,29.3925,29.3103,29.3482,125400.0
2004-02-26 09:30:00,46.02,46.03,45.38,45.53,195000.0,29.1142,29.1205,28.7093,28.8042,195000.0
2004-02-26 10:00:00,45.53,45.76,45.49,45.68,94200.0,28.8042,28.9497,28.7789,28.8991,94200.0
2004-02-26 10:30:00,45.68,45.71,45.48,45.67,134000.0,28.8991,28.918,28.7725,28.8927,134000.0
2004-02-26 11:00:00,45.63,45.74,45.5,45.58,59000.0,28.8674,28.937,28.7852,28.8358,59000.0
2004-02-26 11:30:00,45.6,45.73,45.58,45.63,62800.0,28.8484,28.9307,28.8358,28.8674,62800.0
2004-02-26 12:00:00,45.62,45.72,45.57,45.58,124200.0,28.8611,28.9244,28.8295,28.8358,124200.0
2004-02-26 12:30:00,45.58,45.74,45.55,45.66,107000.0,28.8358,28.937,28.8168,28.8864,107000.0
2004-02-26 13:00:00,45.65,45.7,45.57,45.63,68600.0,28.8801,28.9117,28.8295,28.8674,68600.0
2004-02-26 13:30:00,45.62,45.74,45.62,45.66,52800.0,28.8611,28.937,28.8611,28.8864,52800.0
2004-02-26 14:00:00,45.65,45.85,45.63,45.75,62000.0,28.8801,29.0066,28.8674,28.9433,62000.0
2004-02-26 14:30:00,45.75,45.85,45.72,45.8,74400.0,28.9433,29.0066,28.9244,28.975,74400.0
2004-02-26 15:00:00,45.79,45.99,45.79,45.97,106800.0,28.9687,29.0952,28.9687,29.0825,106800.0
2004-02-26 15:30:00,45.99,46.02,45.95,45.98,159800.0,29.0952,29.1142,29.0699,29.0889,159800.0
2004-02-27 09:30:00,45.15,46.22,45.15,46.06,192400.0,28.5638,29.2407,28.5638,29.1395,192400.0
2004-02-27 10:00:00,46.08,46.2,45.79,45.79,139600.0,29.1521,29.228,28.9687,28.9687,139600.0
2004-02-27 10:30:00,45.79,46.06,45.79,46.05,180000.0,28.9687,29.1395,28.9687,29.1331,180000.0
2004-02-27 11:00:00,46.04,46.13,46.0,46.04,219600.0,29.1268,29.1837,29.1015,29.1268,219600.0
2004-02-27 11:30:00,46.04,46.08,45.98,46.03,151600.0,29.1268,29.1521,29.0889,29.1205,151600.0
2004-02-27 12:00:00,46.05,46.15,46.01,46.15,107200.0,29.1331,29.1964,29.1078,29.1964,107200.0
2004-02-27 12:30:00,46.15,46.24,46.15,46.24,76200.0,29.1964,29.2533,29.1964,29.2533,76200.0
2004-02-27 13:00:00,46.23,46.25,46.17,46.17,94600.0,29.247,29.2597,29.2091,29.2091,94600.0
2004-02-27 13:30:00,46.17,47.77,46.16,46.22,129800.0,29.2091,30.2213,29.2027,29.2407,129800.0
2004-02-27 14:00:00,46.22,46.35,46.21,46.29,106400.0,29.2407,29.3229,29.2344,29.285,106400.0
2004-02-27 14:30:00,46.29,46.37,46.18,46.31,126800.0,29.285,29.3356,29.2154,29.2976,126800.0
2004-02-27 15:00:00,46.31,46.34,46.23,46.24,62600.0,29.2976,29.3166,29.247,29.2533,62600.0
2004-02-27 15:30:00,46.24,46.24,46.14,46.16,194200.0,29.2533,29.2533,29.1901,29.2027,194200.0
2004-03-01 09:30:00,46.19,46.22,45.99,46.07,170000.0,29.2217,29.2407,29.0952,29.1458,170000.0
2004-03-01 10:00:00,46.05,46.18,45.73,45.84,166800.0,29.1331,29.2154,28.9307,29.0003,166800.0
2004-03-01 10:30:00,45.84,45.91,45.73,45.73,82000.0,29.0003,29.0446,28.9307,28.9307,82000.0
2004-03-01 11:00:00,45.7,45.7,45.49,45.58,204000.0,28.9117,28.9117,28.7789,28.8358,204000.0
2004-03-01 11:30:00,45.58,45.62,45.5,45.57,120000.0,28.8358,28.8611,28.7852,28.8295,120000.0
2004-03-01 12:00:00,45.57,45.63,45.52,45.61,169200.0,28.8295,28.8674,28.7978,28.8548,169200.0
2004-03-01 12:30:00,45.61,45.64,45.56,45.63,90000.0,28.8548,28.8738,28.8231,28.8674,90000.0
2004-03-01 13:00:00,45.61,45.73,45.61,45.73,65400.0,28.8548,28.9307,28.8548,28.9307,65400.0
2004-03-01 13:30:00,45.73,45.73,45.63,45.67,111400.0,28.9307,28.9307,28.8674,28.8927,111400.0
2004-03-01 14:00:00,45.67,45.72,45.63,45.69,131400.0,28.8927,28.9244,28.8674,28.9054,131400.0
2004-03-01 14:30:00,45.68,45.84,45.68,45.82,113400.0,28.8991,29.0003,28.8991,28.9876,113400.0
2004-03-01 15:00:00,45.82,45.91,45.76,45.91,150400.0,28.9876,29.0446,28.9497,29.0446,150400.0
2004-03-01 15:30:00,45.91,45.93,45.81,45.83,179800.0,29.0446,29.0572,28.9813,28.994,179800.0
2004-03-02 09:30:00,45.96,46.07,45.86,45.92,109400.0,29.0762,29.1458,29.0129,29.0509,109400.0
2004-03-02 10:00:00,45.92,46.08,45.85,45.87,167800.0,29.0509,29.1521,29.0066,29.0193,167800.0
2004-03-02 10:30:00,45.87,45.99,45.76,45.95,139400.0,29.0193,29.0952,28.9497,29.0699,139400.0
2004-03-02 11:00:00,45.95,45.99,45.87,45.93,159000.0,29.0699,29.0952,29.0193,29.0572,159000.0
2004-03-02 11:30:00,45.94,45.97,45.9,45.94,133200.0,29.0635,29.0825,29.0382,29.0635,133200.0
2004-03-02 12:00:00,45.93,45.96,45.83,45.9,97600.0,29.0572,29.0762,28.994,29.0382,97600.0
2004-03-02 12:30:00,45.9,45.94,45.83,45.85,77200.0,29.0382,29.0635,28.994,29.0066,77200.0
2004-03-02 13:00:00,45.85,46.0,45.85,46.0,113400.0,29.0066,29.1015,29.0066,29.1015,113400.0
2004-03-02 13:30:00,46.0,46.0,45.85,45.91,244400.0,29.1015,29.1015,29.0066,29.0446,244400.0
2004-03-02 14:00:00,45.91,45.95,45.82,45.91,122400.0,29.0446,29.0699,28.9876,29.0446,122400.0
2004-03-02 14:30:00,45.91,45.98,45.83,45.89,129200.0,29.0446,29.0889,28.994,29.0319,129200.0
2004-03-02 15:00:00,45.88,45.99,45.87,45.92,184200.0,29.0256,29.0952,29.0193,29.0509,184200.0
2004-03-02 15:30:00,45.92,45.93,45.83,45.85,291400.0,29.0509,29.0572,28.994,29.0066,291400.0
2004-03-03 09:30:00,45.85,45.91,45.74,45.75,125600.0,29.0066,29.0446,28.937,28.9433,125600.0
2004-03-03 10:00:00,45.75,45.8,45.48,45.5,219600.0,28.9433,28.975,28.7725,28.7852,219600.0
2004-03-03 10:30:00,45.51,45.54,45.45,45.45,160800.0,28.7915,28.8105,28.7536,28.7536,160800.0
2004-03-03 11:00:00,45.46,45.63,45.44,45.53,175000.0,28.7599,28.8674,28.7472,28.8042,175000.0
2004-03-03 11:30:00,45.54,45.65,45.49,45.65,107600.0,28.8105,28.8801,28.7789,28.8801,107600.0
2004-03-03 12:00:00,45.65,45.67,45.6,45.64,73800.0,28.8801,28.8927,28.8484,28.8738,73800.0
2004-03-03 12:30:00,45.63,45.63,45.56,45.6,81600.0,28.8674,28.8674,28.8231,28.8484,81600.0
2004-03-03 13:00:00,45.62,45.82,45.6,45.74,177800.0,28.8611,28.9876,28.8484,28.937,177800.0
2004-03-03 13:30:00,45.71,45.87,45.68,45.79,76400.0,28.918,29.0193,28.8991,28.9687,76400.0
2004-03-03 14:00:00,45.79,45.86,45.73,45.82,82000.0,28.9687,29.0129,28.9307,28.9876,82000.0
2004-03-03 14:30:00,45.81,45.85,45.71,45.82,79800.0,28.9813,29.0066,28.918,28.9876,79800.0
2004-03-03 15:00:00,45.84,45.9,45.82,45.83,100000.0,29.0003,29.0382,28.9876,28.994,100000.0
2004-03-03 15:30:00,45.81,45.84,45.71,45.82,79600.0,28.9813,29.0003,28.918,28.9876,79600.0
2004-03-04 09:30:00,45.65,45.96,45.63,45.87,108800.0,28.8801,29.0762,28.8674,29.0193,108800.0
2004-03-04 10:00:00,45.85,45.9,45.63,45.63,80600.0,29.0066,29.0382,28.8674,28.8674,80600.0
2004-03-04 10:30:00,45.65,45.66,45.51,45.66,119200.0,28.8801,28.8864,28.7915,28.8864,119200.0
2004-03-04 11:00:00,45.63,45.89,45.63,45.83,50400.0,28.8674,29.0319,28.8674,28.994,50400.0
2004-03-04 11:30:00,45.83,45.84,45.63,45.68,42600.0,28.994,29.0003,28.8674,28.8991,42600.0
2004-03-04 12:00:00,45.68,45.68,45.56,45.6,84400.0,28.8991,28.8991,28.8231,28.8484,84400.0
2004-03-04 12:30:00,45.59,45.59,45.47,45.51,178800.0,28.8421,28.8421,28.7662,28.7915,178800.0
2004-03-04 13:00:00,45.5,45.54,45.47,45.53,74200.0,28.7852,28.8105,28.7662,28.8042,74200.0
2004-03-04 13:30:00,45.53,45.53,45.37,45.37,143600.0,28.8042,28.8042,28.7029,28.7029,143600.0
2004-03-04 14:00:00,45.38,45.5,45.38,45.42,70000.0,28.7093,28.7852,28.7093,28.7346,70000.0
2004-03-04 14:30:00,45.43,45.46,45.29,45.37,147800.0,28.7409,28.7599,28.6523,28.7029,147800.0
2004-03-04 15:00:00,45.38,45.4,45.34,45.38,103000.0,28.7093,28.7219,28.684,28.7093,103000.0
2004-03-04 15:30:00,45.38,45.42,45.35,45.4,131200.0,28.7093,28.7346,28.6903,28.7219,131200.0
2004-03-05 09:30:00,45.15,45.31,44.84,44.95,214000.0,28.5638,28.665,28.3676,28.4372,214000.0
2004-03-05 10:00:00,44.95,45.19,44.88,45.13,157600.0,28.4372,28.5891,28.3929,28.5511,157600.0
2004-03-05 10:30:00,45.13,45.48,45.13,45.43,114600.0,28.5511,28.7725,28.5511,28.7409,114600.0
2004-03-05 11:00:00,45.43,45.54,45.12,45.18,204800.0,28.7409,28.8105,28.5448,28.5827,204800.0
2004-03-05 11:30:00,45.19,45.33,45.09,45.13,88200.0,28.5891,28.6776,28.5258,28.5511,88200.0
2004-03-05 12:00:00,45.12,45.31,45.1,45.3,49600.0,28.5448,28.665,28.5321,28.6587,49600.0
2004-03-05 12:30:00,45.31,45.34,45.07,45.19,109400.0,28.665,28.684,28.5131,28.5891,109400.0
2004-03-05 13:00:00,45.19,45.26,45.1,45.18,53200.0,28.5891,28.6334,28.5321,28.5827,53200.0
2004-03-05 13:30:00,45.17,45.25,45.1,45.19,69400.0,28.5764,28.627,28.5321,28.5891,69400.0
2004-03-05 14:00:00,45.2,45.34,45.18,45.33,87800.0,28.5954,28.684,28.5827,28.6776,87800.0
2004-03-05 14:30:00,45.33,45.35,45.25,45.35,86800.0,28.6776,28.6903,28.627,28.6903,86800.0
2004-03-05 15:00:00,45.35,45.35,45.23,45.33,101800.0,28.6903,28.6903,28.6144,28.6776,101800.0
2004-03-05 15:30:00,45.34,45.4,45.33,45.34,120000.0,28.684,28.7219,28.6776,28.684,120000.0
2004-03-08 09:30:00,45.16,45.5,45.16,45.41,107400.0,28.5701,28.7852,28.5701,28.7282,107400.0
2004-03-08 10:00:00,45.41,45.41,44.77,45.04,179000.0,28.7282,28.7282,28.3234,28.4942,179000.0
2004-03-08 10:30:00,45.07,45.15,44.99,45.01,76600.0,28.5131,28.5638,28.4625,28.4752,76600.0
2004-03-08 11:00:00,45.01,45.17,45.01,45.04,79000.0,28.4752,28.5764,28.4752,28.4942,79000.0
2004-03-08 11:30:00,45.04,45.05,44.85,45.01,105600.0,28.4942,28.5005,28.374,28.4752,105600.0
2004-03-08 12:00:00,45.02,45.16,45.01,45.16,56800.0,28.4815,28.5701,28.4752,28.5701,56800.0
2004-03-08 12:30:00,45.14,45.26,45.14,45.23,94000.0,28.5574,28.6334,28.5574,28.6144,94000.0
2004-03-08 13:00:00,45.23,45.27,45.1,45.12,45600.0,28.6144,28.6397,28.5321,28.5448,45600.0
2004-03-08 13:30:00,45.12,45.12,44.97,45.0,56200.0,28.5448,28.5448,28.4499,28.4689,56200.0
2004-03-08 14:00:00,45.0,45.04,44.84,44.85,103200.0,28.4689,28.4942,28.3676,28.374,103200.0
2004-03-08 14:30:00,44.86,44.99,44.84,44.98,79600.0,28.3803,28.4625,28.3676,28.4562,79600.0
2004-03-08 15:00:00,44.95,44.98,44.88,44.96,112600.0,28.4372,28.4562,28.3929,28.4436,112600.0
2004-03-08 15:30:00,44.96,44.98,44.85,44.85,234800.0,28.4436,28.4562,28.374,28.374,234800.0
2004-03-09 09:30:00,44.86,44.96,44.84,44.87,176800.0,28.3803,28.4436,28.3676,28.3866,176800.0
2004-03-09 10:00:00,44.88,45.0,44.84,44.98,162800.0,28.3929,28.4689,28.3676,28.4562,162800.0
2004-03-09 10:30:00,44.99,45.01,44.82,44.91,153400.0,28.4625,28.4752,28.355,28.4119,153400.0
2004-03-09 11:00:00,44.91,44.99,44.84,44.87,99800.0,28.4119,28.4625,28.3676,28.3866,99800.0
2004-03-09 11:30:00,44.84,44.88,44.69,44.7,176400.0,28.3676,28.3929,28.2727,28.2791,176400.0
2004-03-09 12:00:00,44.69,44.72,44.63,44.7,142800.0,28.2727,28.2917,28.2348,28.2791,142800.0
2004-03-09 12:30:00,44.71,44.85,44.63,44.69,65800.0,28.2854,28.374,28.2348,28.2727,65800.0
2004-03-09 13:00:00,44.69,44.74,44.56,44.71,93000.0,28.2727,28.3044,28.1905,28.2854,93000.0
2004-03-09 13:30:00,44.71,44.72,44.62,44.64,67200.0,28.2854,28.2917,28.2285,28.2411,67200.0
2004-03-09 14:00:00,44.65,44.74,44.63,44.63,104600.0,28.2474,28.3044,28.2348,28.2348,104600.0
2004-03-09 14:30:00,44.64,44.64,44.51,44.52,107600.0,28.2411,28.2411,28.1589,28.1652,107600.0
2004-03-09 15:00:00,44.53,44.65,44.46,44.49,158600.0,28.1715,28.2474,28.1272,28.1462,158600.0
2004-03-09 15:30:00,44.49,44.68,44.49,44.59,244800.0,28.1462,28.2664,28.1462,28.2095,244800.0
2004-03-10 09:30:00,44.52,44.72,44.47,44.69,152600.0,28.1652,28.2917,28.1336,28.2727,152600.0
2004-03-10 10:00:00,44.69,44.69,44.47,44.69,201800.0,28.2727,28.2727,28.1336,28.2727,201800.0
2004-03-10 10:30:00,44.69,44.75,44.38,44.51,134200.0,28.2727,28.3107,28.0766,28.1589,134200.0
2004-03-10 11:00:00,44.51,44.53,44.43,44.49,74000.0,28.1589,28.1715,28.1083,28.1462,74000.0
2004-03-10 11:30:00,44.49,44.49,44.4,44.48,156200.0,28.1462,28.1462,28.0893,28.1399,156200.0
2004-03-10 12:00:00,44.49,44.63,44.44,44.59,81000.0,28.1462,28.2348,28.1146,28.2095,81000.0
2004-03-10 12:30:00,44.59,44.6,44.41,44.51,110800.0,28.2095,28.2158,28.0956,28.1589,110800.0
2004-03-10 13:00:00,44.49,44.49,44.34,44.34,149600.0,28.1462,28.1462,28.0513,28.0513,149600.0
2004-03-10 13:30:00,44.33,44.35,44.05,44.13,103600.0,28.045,28.0576,27.8679,27.9185,103600.0
2004-03-10 14:00:00,44.14,44.3,44.07,44.11,105800.0,27.9248,28.026,27.8805,27.9058,105800.0
2004-03-10 14:30:00,44.11,44.16,43.89,43.96,153400.0,27.9058,27.9374,27.7666,27.8109,153400.0
2004-03-10 15:00:00,43.97,44.01,43.52,43.61,267000.0,27.8172,27.8425,27.5326,27.5895,267000.0
2004-03-10 15:30:00,43.6,43.82,43.52,43.76,313400.0,27.5832,27.7223,27.5326,27.6844,313400.0
2004-03-11 09:30:00,43.3,43.45,43.29,43.37,191000.0,27.3934,27.4883,27.387,27.4377,191000.0
2004-03-11 10:00:00,43.37,43.81,43.35,43.79,141400.0,27.4377,27.716,27.425,27.7034,141400.0
2004-03-11 10:30:00,43.79,44.13,43.67,44.1,99000.0,27.7034,27.9185,27.6275,27.8995,99000.0
2004-03-11 11:00:00,44.1,44.13,43.68,43.71,109000.0,27.8995,27.9185,27.6338,27.6528,109000.0
2004-03-11 11:30:00,43.72,43.91,43.68,43.9,124600.0,27.6591,27.7793,27.6338,27.773,124600.0
2004-03-11 12:00:00,43.92,44.15,43.88,43.94,76000.0,27.7856,27.9311,27.7603,27.7983,76000.0
2004-03-11 12:30:00,43.93,44.08,43.91,44.02,68400.0,27.7919,27.8868,27.7793,27.8489,68400.0
2004-03-11 13:00:00,44.02,44.02,43.92,43.96,67400.0,27.8489,27.8489,27.7856,27.8109,67400.0
2004-03-11 13:30:00,43.96,43.98,43.83,43.85,68600.0,27.8109,27.8236,27.7287,27.7413,68600.0
2004-03-11 14:00:00,43.85,43.98,43.71,43.88,108200.0,27.7413,27.8236,27.6528,27.7603,108200.0
2004-03-11 14:30:00,43.91,43.91,43.56,43.6,80200.0,27.7793,27.7793,27.5579,27.5832,80200.0
2004-03-11 15:00:00,43.6,43.68,43.32,43.41,127800.0,27.5832,27.6338,27.406,27.463,127800.0
2004-03-11 15:30:00,43.41,43.5,43.09,43.15,240000.0,27.463,27.5199,27.2605,27.2985,240000.0
2004-03-12 09:30:00,43.25,43.58,43.08,43.36,170600.0,27.3617,27.5705,27.2542,27.4313,170600.0
2004-03-12 10:00:00,43.34,43.45,43.13,43.35,81600.0,27.4187,27.4883,27.2858,27.425,81600.0
2004-03-12 10:30:00,43.37,43.43,43.19,43.27,80000.0,27.4377,27.4756,27.3238,27.3744,80000.0
2004-03-12 11:00:00,43.26,43.73,43.23,43.73,58800.0,27.3681,27.6654,27.3491,27.6654,58800.0
2004-03-12 11:30:00,43.73,43.82,43.63,43.76,77600.0,27.6654,27.7223,27.6021,27.6844,77600.0
2004-03-12 12:00:00,43.74,43.86,43.63,43.73,61800.0,27.6717,27.7477,27.6021,27.6654,61800.0
2004-03-12 12:30:00,43.73,43.77,43.61,43.67,38800.0,27.6654,27.6907,27.5895,27.6275,38800.0
2004-03-12 13:00:00,43.68,43.76,43.65,43.71,45200.0,27.6338,27.6844,27.6148,27.6528,45200.0
2004-03-12 13:30:00,43.71,43.82,43.68,43.78,30600.0,27.6528,27.7223,27.6338,27.697,30600.0
2004-03-12 14:00:00,43.8,44.01,43.8,43.9,64600.0,27.7097,27.8425,27.7097,27.773,64600.0
2004-03-12 14:30:00,43.9,43.97,43.85,43.85,53000.0,27.773,27.8172,27.7413,27.7413,53000.0
2004-03-12 15:00:00,43.85,43.92,43.73,43.87,111800.0,27.7413,27.7856,27.6654,27.754,111800.0
2004-03-12 15:30:00,43.85,43.98,43.77,43.94,152200.0,27.7413,27.8236,27.6907,27.7983,152200.0
2004-03-15 09:30:00,43.96,44.32,43.84,44.27,166000.0,27.8109,28.0387,27.735,28.007,166000.0
2004-03-15 10:00:00,44.27,44.27,44.0,44.05,188000.0,28.007,28.007,27.8362,27.8679,188000.0
2004-03-15 10:30:00,44.03,44.05,43.95,43.98,117000.0,27.8552,27.8679,27.8046,27.8236,117000.0
2004-03-15 11:00:00,43.98,44.06,43.97,43.99,135600.0,27.8236,27.8742,27.8172,27.8299,135600.0
2004-03-15 11:30:00,44.0,44.0,43.81,43.84,108000.0,27.8362,27.8362,27.716,27.735,108000.0
2004-03-15 12:00:00,43.83,43.83,43.72,43.77,80800.0,27.7287,27.7287,27.6591,27.6907,80800.0
2004-03-15 12:30:00,43.77,43.88,43.68,43.85,113200.0,27.6907,27.7603,27.6338,27.7413,113200.0
2004-03-15 13:00:00,43.84,43.88,43.61,43.61,91800.0,27.735,27.7603,27.5895,27.5895,91800.0
2004-03-15 13:30:00,43.61,43.69,43.58,43.65,117600.0,27.5895,27.6401,27.5705,27.6148,117600.0
2004-03-15 14:00:00,43.65,43.75,43.51,43.52,102200.0,27.6148,27.6781,27.5262,27.5326,102200.0
2004-03-15 14:30:00,43.52,43.65,43.52,43.57,96600.0,27.5326,27.6148,27.5326,27.5642,96600.0
2004-03-15 15:00:00,43.58,43.69,43.52,43.6,130200.0,27.5705,27.6401,27.5326,27.5832,130200.0
2004-03-15 15:30:00,43.6,43.63,43.42,43.53,212600.0,27.5832,27.6021,27.4693,27.5389,212600.0
2004-03-16 09:30:00,43.5,43.51,42.85,43.05,210600.0,27.5199,27.5262,27.1087,27.2352,210600.0
2004-03-16 10:00:00,43.06,43.17,43.03,43.08,137600.0,27.2415,27.3111,27.2226,27.2542,137600.0
2004-03-16 10:30:00,43.05,43.1,42.99,42.99,140000.0,27.2352,27.2668,27.1973,27.1973,140000.0
2004-03-16 11:00:00,42.99,43.06,42.98,42.99,134200.0,27.1973,27.2415,27.1909,27.1973,134200.0
2004-03-16 11:30:00,42.99,43.05,42.92,43.0,158000.0,27.1973,27.2352,27.153,27.2036,158000.0
2004-03-16 12:00:00,42.99,43.15,42.94,43.1,81400.0,27.1973,27.2985,27.1656,27.2668,81400.0
2004-03-16 12:30:00,43.12,43.14,43.07,43.1,79800.0,27.2795,27.2922,27.2479,27.2668,79800.0
2004-03-16 13:00:00,43.11,43.32,43.1,43.27,83600.0,27.2732,27.406,27.2668,27.3744,83600.0
2004-03-16 13:30:00,43.27,43.38,43.27,43.35,49200.0,27.3744,27.444,27.3744,27.425,49200.0
2004-03-16 14:00:00,43.35,43.61,43.32,43.44,123200.0,27.425,27.5895,27.406,27.4819,123200.0
2004-03-16 14:30:00,43.44,43.57,43.2,43.3,112200.0,27.4819,27.5642,27.3301,27.3934,112200.0
2004-03-16 15:00:00,43.29,43.48,43.21,43.42,237000.0,27.387,27.5072,27.3364,27.4693,237000.0
2004-03-16 15:30:00,43.42,43.57,43.42,43.5,303800.0,27.4693,27.5642,27.4693,27.5199,303800.0
2004-03-17 09:30:00,43.57,43.77,43.52,43.58,201600.0,27.5642,27.6907,27.5326,27.5705,201600.0
2004-03-17 10:00:00,43.51,43.63,43.51,43.57,173600.0,27.5262,27.6021,27.5262,27.5642,173600.0
2004-03-17 10:30:00,43.57,43.57,43.3,43.3,155800.0,27.5642,27.5642,27.3934,27.3934,155800.0
2004-03-17 11:00:00,43.29,43.47,43.29,43.46,82000.0,27.387,27.5009,27.387,27.4946,82000.0
2004-03-17 11:30:00,43.46,43.51,43.43,43.48,101400.0,27.4946,27.5262,27.4756,27.5072,101400.0
2004-03-17 12:00:00,43.48,43.49,43.44,43.45,96800.0,27.5072,27.5136,27.4819,27.4883,96800.0
2004-03-17 12:30:00,43.45,43.49,43.38,43.38,82800.0,27.4883,27.5136,27.444,27.444,82800.0
2004-03-17 13:00:00,43.38,43.48,43.35,43.47,101400.0,27.444,27.5072,27.425,27.5009,101400.0
2004-03-17 13:30:00,43.47,43.49,43.45,43.47,89600.0,27.5009,27.5136,27.4883,27.5009,89600.0
2004-03-17 14:00:00,43.47,43.49,43.4,43.44,67000.0,27.5009,27.5136,27.4566,27.4819,67000.0
2004-03-17 14:30:00,43.43,43.48,43.4,43.48,69200.0,27.4756,27.5072,27.4566,27.5072,69200.0
2004-03-17 15:00:00,43.47,43.5,43.45,43.49,148000.0,27.5009,27.5199,27.4883,27.5136,148000.0
2004-03-17 15:30:00,43.49,43.49,43.45,43.45,296200.0,27.5136,27.5136,27.4883,27.4883,296200.0
2004-03-18 09:30:00,43.43,43.77,43.4,43.76,172600.0,27.4756,27.6907,27.4566,27.6844,172600.0
2004-03-18 10:00:00,43.76,43.77,43.61,43.74,87400.0,27.6844,27.6907,27.5895,27.6717,87400.0
2004-03-18 10:30:00,43.74,43.74,43.52,43.58,88200.0,27.6717,27.6717,27.5326,27.5705,88200.0
2004-03-18 11:00:00,43.58,43.58,43.41,43.48,356600.0,27.5705,27.5705,27.463,27.5072,356600.0
2004-03-18 11:30:00,43.48,43.68,43.47,43.68,129800.0,27.5072,27.6338,27.5009,27.6338,129800.0
2004-03-18 12:00:00,43.68,43.77,43.58,43.62,138400.0,27.6338,27.6907,27.5705,27.5958,138400.0
2004-03-18 12:30:00,43.62,43.79,43.55,43.68,209400.0,27.5958,27.7034,27.5515,27.6338,209400.0
2004-03-18 13:00:00,43.71,44.01,43.68,43.82,358000.0,27.6528,27.8425,27.6338,27.7223,358000.0
2004-03-18 13:30:00,43.83,43.85,43.68,43.79,126400.0,27.7287,27.7413,27.6338,27.7034,126400.0
2004-03-18 14:00:00,43.8,43.89,43.76,43.85,90200.0,27.7097,27.7666,27.6844,27.7413,90200.0
2004-03-18 14:30:00,43.85,43.9,43.79,43.84,106800.0,27.7413,27.773,27.7034,27.735,106800.0
2004-03-18 15:00:00,43.87,44.1,43.83,44.1,159200.0,27.754,27.8995,27.7287,27.8995,159200.0
2004-03-18 15:30:00,44.1,44.13,43.98,44.01,287000.0,27.8995,27.9185,27.8236,27.8425,287000.0
2004-03-19 09:30:00,43.88,43.93,43.4,43.58,241800.0,27.7603,27.7919,27.4566,27.5705,241800.0
2004-03-19 10:00:00,43.58,43.62,43.23,43.27,130600.0,27.5705,27.5958,27.3491,27.3744,130600.0
2004-03-19 10:30:00,43.23,43.49,43.15,43.45,103600.0,27.3491,27.5136,27.2985,27.4883,103600.0
2004-03-19 11:00:00,43.44,43.44,43.3,43.35,59400.0,27.4819,27.4819,27.3934,27.425,59400.0
2004-03-19 11:30:00,43.35,43.41,43.31,43.34,117000.0,27.425,27.463,27.3997,27.4187,117000.0
2004-03-19 12:00:00,43.35,43.45,43.34,43.4,98400.0,27.425,27.4883,27.4187,27.4566,98400.0
2004-03-19 12:30:00,43.38,43.38,43.13,43.21,63800.0,27.444,27.444,27.2858,27.3364,63800.0
2004-03-19 13:00:00,43.21,43.31,43.13,43.17,60400.0,27.3364,27.3997,27.2858,27.3111,60400.0
2004-03-19 13:30:00,43.17,43.32,43.13,43.18,128800.0,27.3111,27.406,27.2858,27.3175,128800.0
2004-03-19 14:00:00,43.18,43.28,43.16,43.19,108800.0,27.3175,27.3807,27.3048,27.3238,108800.0
2004-03-19 14:30:00,43.19,43.24,43.14,43.15,79800.0,27.3238,27.3554,27.2922,27.2985,79800.0
2004-03-19 15:00:00,43.15,43.3,43.15,43.24,200800.0,27.2985,27.3934,27.2985,27.3554,200800.0
2004-03-19 15:30:00,43.23,43.23,43.13,43.13,356400.0,27.3491,27.3491,27.2858,27.2858,356400.0
2004-03-22 09:30:00,43.14,43.26,42.7,42.71,191600.0,27.2922,27.3681,27.0138,27.0201,191600.0
2004-03-22 10:00:00,42.71,42.73,42.48,42.58,178200.0,27.0201,27.0328,26.8746,26.9379,178200.0
2004-03-22 10:30:00,42.57,42.73,42.57,42.71,124000.0,26.9315,27.0328,26.9315,27.0201,124000.0
2004-03-22 11:00:00,42.69,43.26,42.65,43.26,155400.0,27.0075,27.3681,26.9822,27.3681,155400.0
2004-03-22 11:30:00,43.24,43.45,43.13,43.27,183800.0,27.3554,27.4883,27.2858,27.3744,183800.0
2004-03-22 12:00:00,43.27,43.32,43.19,43.28,121800.0,27.3744,27.406,27.3238,27.3807,121800.0
2004-03-22 12:30:00,43.28,43.49,43.28,43.46,145800.0,27.3807,27.5136,27.3807,27.4946,145800.0
2004-03-22 13:00:00,43.47,43.49,43.31,43.35,128000.0,27.5009,27.5136,27.3997,27.425,128000.0
2004-03-22 13:30:00,43.34,43.39,43.26,43.33,125200.0,27.4187,27.4503,27.3681,27.4124,125200.0
2004-03-22 14:00:00,43.33,43.34,43.19,43.31,129000.0,27.4124,27.4187,27.3238,27.3997,129000.0
2004-03-22 14:30:00,43.29,43.44,43.27,43.3,131200.0,27.387,27.4819,27.3744,27.3934,131200.0
2004-03-22 15:00:00,43.3,43.43,43.28,43.42,115200.0,27.3934,27.4756,27.3807,27.4693,115200.0
2004-03-22 15:30:00,43.41,43.43,43.23,43.41,250600.0,27.463,27.4756,27.3491,27.463,250600.0
2004-03-23 09:30:00,43.55,43.74,43.55,43.6,268600.0,27.5515,27.6717,27.5515,27.5832,268600.0
2004-03-23 10:00:00,43.55,43.65,43.52,43.61,92200.0,27.5515,27.6148,27.5326,27.5895,92200.0
2004-03-23 10:30:00,43.62,43.64,43.49,43.52,128400.0,27.5958,27.6085,27.5136,27.5326,128400.0
2004-03-23 11:00:00,43.52,43.66,43.5,43.54,113200.0,27.5326,27.6211,27.5199,27.5452,113200.0
2004-03-23 11:30:00,43.54,43.55,43.41,43.5,79200.0,27.5452,27.5515,27.463,27.5199,79200.0
2004-03-23 12:00:00,43.51,43.56,43.29,43.3,175800.0,27.5262,27.5579,27.387,27.3934,175800.0
2004-03-23 12:30:00,43.28,43.31,42.95,43.25,101000.0,27.3807,27.3997,27.1719,27.3617,101000.0
2004-03-23 13:00:00,43.24,43.25,43.15,43.24,41200.0,27.3554,27.3617,27.2985,27.3554,41200.0
2004-03-23 13:30:00,43.23,43.38,43.18,43.3,140600.0,27.3491,27.444,27.3175,27.3934,140600.0
2004-03-23 14:00:00,43.3,43.35,43.07,43.16,112600.0,27.3934,27.425,27.2479,27.3048,112600.0
2004-03-23 14:30:00,43.19,43.27,43.12,43.24,102600.0,27.3238,27.3744,27.2795,27.3554,102600.0
2004-03-23 15:00:00,43.24,43.27,43.19,43.21,108800.0,27.3554,27.3744,27.3238,27.3364,108800.0
2004-03-23 15:30:00,43.2,43.22,42.99,43.02,245200.0,27.3301,27.3428,27.1973,27.2162,245200.0
2004-03-24 09:30:00,43.1,43.52,43.1,43.44,184200.0,27.2668,27.5326,27.2668,27.4819,184200.0
2004-03-24 10:00:00,43.44,43.73,43.39,43.66,224600.0,27.4819,27.6654,27.4503,27.6211,224600.0
2004-03-24 10:30:00,43.66,43.72,43.44,43.49,259800.0,27.6211,27.6591,27.4819,27.5136,259800.0
2004-03-24 11:00:00,43.49,43.62,43.4,43.56,377800.0,27.5136,27.5958,27.4566,27.5579,377800.0
2004-03-24 11:30:00,43.58,43.7,43.55,43.65,180800.0,27.5705,27.6464,27.5515,27.6148,180800.0
2004-03-24 12:00:00,43.65,43.81,43.6,43.81,235800.0,27.6148,27.716,27.5832,27.716,235800.0
2004-03-24 12:30:00,43.81,43.98,43.81,43.95,240400.0,27.716,27.8236,27.716,27.8046,240400.0
2004-03-24 13:00:00,43.95,44.1,43.88,44.07,187800.0,27.8046,27.8995,27.7603,27.8805,187800.0
2004-03-24 13:30:00,44.06,44.07,43.93,43.94,117600.0,27.8742,27.8805,27.7919,27.7983,117600.0
2004-03-24 14:00:00,43.95,43.98,43.84,43.85,158600.0,27.8046,27.8236,27.735,27.7413,158600.0
2004-03-24 14:30:00,43.87,43.9,43.68,43.73,170000.0,27.754,27.773,27.6338,27.6654,170000.0
2004-03-24 15:00:00,43.73,43.73,43.5,43.58,512200.0,27.6654,27.6654,27.5199,27.5705,512200.0
2004-03-24 15:30:00,43.58,43.71,43.52,43.66,457600.0,27.5705,27.6528,27.5326,27.6211,457600.0
2004-03-25 09:30:00,43.91,44.19,43.88,43.95,130400.0,27.7793,27.9564,27.7603,27.8046,130400.0
2004-03-25 10:00:00,43.9,44.1,43.9,43.97,120000.0,27.773,27.8995,27.773,27.8172,120000.0
2004-03-25 10:30:00,43.97,44.1,43.96,44.09,197200.0,27.8172,27.8995,27.8109,27.8932,197200.0
2004-03-25 11:00:00,44.09,44.11,44.02,44.04,105600.0,27.8932,27.9058,27.8489,27.8615,105600.0
2004-03-25 11:30:00,44.05,44.08,43.99,44.04,127800.0,27.8679,27.8868,27.8299,27.8615,127800.0
2004-03-25 12:00:00,44.05,44.08,43.98,44.02,86000.0,27.8679,27.8868,27.8236,27.8489,86000.0
2004-03-25 12:30:00,44.02,44.11,44.02,44.04,81800.0,27.8489,27.9058,27.8489,27.8615,81800.0
2004-03-25 13:00:00,44.04,44.12,44.04,44.09,68400.0,27.8615,27.9121,27.8615,27.8932,68400.0
2004-03-25 13:30:00,44.08,44.12,44.04,44.1,88600.0,27.8868,27.9121,27.8615,27.8995,88600.0
2004-03-25 14:00:00,44.09,44.09,44.04,44.07,71200.0,27.8932,27.8932,27.8615,27.8805,71200.0
2004-03-25 14:30:00,44.07,44.07,43.95,43.95,79800.0,27.8805,27.8805,27.8046,27.8046,79800.0
2004-03-25 15:00:00,43.98,44.02,43.97,44.01,113600.0,27.8236,27.8489,27.8172,27.8425,113600.0
2004-03-25 15:30:00,44.01,44.02,43.85,43.88,302600.0,27.8425,27.8489,27.7413,27.7603,302600.0
2004-03-26 09:30:00,43.89,43.9,43.61,43.87,118800.0,27.7666,27.773,27.5895,27.754,118800.0
2004-03-26 10:00:00,43.88,43.94,43.72,43.81,130000.0,27.7603,27.7983,27.6591,27.716,130000.0
2004-03-26 10:30:00,43.82,43.82,43.65,43.71,98200.0,27.7223,27.7223,27.6148,27.6528,98200.0
2004-03-26 11:00:00,43.71,43.77,43.66,43.67,114800.0,27.6528,27.6907,27.6211,27.6275,114800.0
2004-03-26 11:30:00,43.67,43.85,43.67,43.81,81800.0,27.6275,27.7413,27.6275,27.716,81800.0
2004-03-26 12:00:00,43.81,43.85,43.77,43.77,67000.0,27.716,27.7413,27.6907,27.6907,67000.0
2004-03-26 12:30:00,43.77,43.81,43.73,43.81,69800.0,27.6907,27.716,27.6654,27.716,69800.0
2004-03-26 13:00:00,43.8,43.85,43.79,43.81,44600.0,27.7097,27.7413,27.7034,27.716,44600.0
2004-03-26 13:30:00,43.81,43.82,43.76,43.77,76200.0,27.716,27.7223,27.6844,27.6907,76200.0
2004-03-26 14:00:00,43.76,43.85,43.76,43.79,71600.0,27.6844,27.7413,27.6844,27.7034,71600.0
2004-03-26 14:30:00,43.79,43.91,43.79,43.82,90800.0,27.7034,27.7793,27.7034,27.7223,90800.0
2004-03-26 15:00:00,43.82,43.91,43.81,43.85,157200.0,27.7223,27.7793,27.716,27.7413,157200.0
2004-03-26 15:30:00,43.85,43.9,43.73,43.78,231800.0,27.7413,27.773,27.6654,27.697,231800.0
2004-03-29 09:30:00,43.76,43.94,43.65,43.77,104400.0,27.6844,27.7983,27.6148,27.6907,104400.0
2004-03-29 10:00:00,43.8,44.13,43.8,44.05,78400.0,27.7097,27.9185,27.7097,27.8679,78400.0
2004-03-29 10:30:00,44.05,44.1,43.91,43.95,234200.0,27.8679,27.8995,27.7793,27.8046,234200.0
2004-03-29 11:00:00,43.93,43.95,43.85,43.92,51400.0,27.7919,27.8046,27.7413,27.7856,51400.0
2004-03-29 11:30:00,43.92,43.93,43.88,43.92,61400.0,27.7856,27.7919,27.7603,27.7856,61400.0
2004-03-29 12:00:00,43.92,43.95,43.85,43.88,75400.0,27.7856,27.8046,27.7413,27.7603,75400.0
2004-03-29 12:30:00,43.88,43.89,43.74,43.77,55800.0,27.7603,27.7666,27.6717,27.6907,55800.0
2004-03-29 13:00:00,43.77,43.77,43.73,43.75,40800.0,27.6907,27.6907,27.6654,27.6781,40800.0
2004-03-29 13:30:00,43.75,43.77,43.73,43.77,31600.0,27.6781,27.6907,27.6654,27.6907,31600.0
2004-03-29 14:00:00,43.77,43.85,43.77,43.84,67400.0,27.6907,27.7413,27.6907,27.735,67400.0
2004-03-29 14:30:00,43.84,43.88,43.78,43.8,64800.0,27.735,27.7603,27.697,27.7097,64800.0
2004-03-29 15:00:00,43.8,43.88,43.75,43.77,101200.0,27.7097,27.7603,27.6781,27.6907,101200.0
2004-03-29 15:30:00,43.78,43.78,43.6,43.7,186600.0,27.697,27.697,27.5832,27.6464,186600.0
2004-03-30 09:30:00,44.33,44.33,43.74,43.84,363200.0,28.045,28.045,27.6717,27.735,363200.0
2004-03-30 10:00:00,43.83,43.85,43.6,43.62,231600.0,27.7287,27.7413,27.5832,27.5958,231600.0
2004-03-30 10:30:00,43.63,43.71,43.52,43.57,178400.0,27.6021,27.6528,27.5326,27.5642,178400.0
2004-03-30 11:00:00,43.57,43.82,43.57,43.76,255800.0,27.5642,27.7223,27.5642,27.6844,255800.0
2004-03-30 11:30:00,43.76,43.88,43.71,43.83,147200.0,27.6844,27.7603,27.6528,27.7287,147200.0
2004-03-30 12:00:00,43.79,43.88,43.78,43.87,159000.0,27.7034,27.7603,27.697,27.754,159000.0
2004-03-30 12:30:00,43.87,43.87,43.77,43.83,123400.0,27.754,27.754,27.6907,27.7287,123400.0
2004-03-30 13:00:00,43.82,43.87,43.74,43.85,86200.0,27.7223,27.754,27.6717,27.7413,86200.0
2004-03-30 13:30:00,43.85,43.87,43.81,43.81,117800.0,27.7413,27.754,27.716,27.716,117800.0
2004-03-30 14:00:00,43.82,43.96,43.82,43.89,267400.0,27.7223,27.8109,27.7223,27.7666,267400.0
2004-03-30 14:30:00,43.88,43.96,43.84,43.95,236800.0,27.7603,27.8109,27.735,27.8046,236800.0
2004-03-30 15:00:00,43.95,43.96,43.9,43.92,295800.0,27.8046,27.8109,27.773,27.7856,295800.0
2004-03-30 15:30:00,43.92,43.95,43.84,43.89,321400.0,27.7856,27.8046,27.735,27.7666,321400.0
2004-03-31 09:30:00,43.92,43.95,43.58,43.78,156200.0,27.7856,27.8046,27.5705,27.697,156200.0
2004-03-31 10:00:00,43.76,43.76,43.59,43.69,147600.0,27.6844,27.6844,27.5768,27.6401,147600.0
2004-03-31 10:30:00,43.69,43.84,43.65,43.81,91800.0,27.6401,27.735,27.6148,27.716,91800.0
2004-03-31 11:00:00,43.82,44.3,43.82,44.26,147200.0,27.7223,28.026,27.7223,28.0007,147200.0
2004-03-31 11:30:00,44.25,44.27,44.19,44.27,58600.0,27.9944,28.007,27.9564,28.007,58600.0
2004-03-31 12:00:00,44.27,44.46,44.22,44.41,68600.0,28.007,28.1272,27.9754,28.0956,68600.0
2004-03-31 12:30:00,44.41,44.45,44.35,44.38,87800.0,28.0956,28.1209,28.0576,28.0766,87800.0
2004-03-31 13:00:00,44.37,44.45,44.34,44.37,53400.0,28.0703,28.1209,28.0513,28.0703,53400.0
2004-03-31 13:30:00,44.37,44.4,44.29,44.35,80600.0,28.0703,28.0893,28.0197,28.0576,80600.0
2004-03-31 14:00:00,44.36,44.62,44.35,44.62,123400.0,28.064,28.2285,28.0576,28.2285,123400.0
2004-03-31 14:30:00,44.6,44.84,44.6,44.82,220400.0,28.2158,28.3676,28.2158,28.355,220400.0
2004-03-31 15:00:00,44.8,44.8,44.52,44.56,179000.0,28.3423,28.3423,28.1652,28.1905,179000.0
2004-03-31 15:30:00,44.55,44.77,44.54,44.62,328400.0,28.1842,28.3234,28.1778,28.2285,328400.0
2004-04-01 09:30:00,44.91,45.06,44.83,44.95,161000.0,28.4119,28.5068,28.3613,28.4372,161000.0
2004-04-01 10:00:00,44.97,45.25,44.97,45.24,163000.0,28.4499,28.627,28.4499,28.6207,163000.0
2004-04-01 10:30:00,45.23,45.41,45.15,45.17,102200.0,28.6144,28.7282,28.5638,28.5764,102200.0
2004-04-01 11:00:00,45.18,45.29,45.09,45.1,98200.0,28.5827,28.6523,28.5258,28.5321,98200.0
2004-04-01 11:30:00,45.09,45.09,44.97,45.08,155800.0,28.5258,28.5258,28.4499,28.5195,155800.0
2004-04-01 12:00:00,45.08,45.1,44.91,44.96,133000.0,28.5195,28.5321,28.4119,28.4436,133000.0
2004-04-01 12:30:00,44.96,44.96,44.7,44.76,80200.0,28.4436,28.4436,28.2791,28.317,80200.0
2004-04-01 13:00:00,44.75,44.92,44.74,44.92,53600.0,28.3107,28.4183,28.3044,28.4183,53600.0
2004-04-01 13:30:00,44.92,45.15,44.92,45.1,58200.0,28.4183,28.5638,28.4183,28.5321,58200.0
2004-04-01 14:00:00,45.11,45.22,45.05,45.2,89000.0,28.5385,28.608,28.5005,28.5954,89000.0
2004-04-01 14:30:00,45.2,45.23,45.04,45.04,101000.0,28.5954,28.6144,28.4942,28.4942,101000.0
2004-04-01 15:00:00,45.05,45.11,44.95,44.97,220600.0,28.5005,28.5385,28.4372,28.4499,220600.0
2004-04-01 15:30:00,44.98,44.99,44.88,44.95,182600.0,28.4562,28.4625,28.3929,28.4372,182600.0
2004-04-02 09:30:00,45.0,45.3,44.91,45.27,185800.0,28.4689,28.6587,28.4119,28.6397,185800.0
2004-04-02 10:00:00,45.26,45.3,44.98,45.09,117200.0,28.6334,28.6587,28.4562,28.5258,117200.0
2004-04-02 10:30:00,45.1,45.26,45.08,45.16,71600.0,28.5321,28.6334,28.5195,28.5701,71600.0
2004-04-02 11:00:00,45.14,45.2,45.01,45.15,41800.0,28.5574,28.5954,28.4752,28.5638,41800.0
2004-04-02 11:30:00,45.14,45.41,45.14,45.41,55000.0,28.5574,28.7282,28.5574,28.7282,55000.0
2004-04-02 12:00:00,45.38,45.46,45.27,45.44,40800.0,28.7093,28.7599,28.6397,28.7472,40800.0
2004-04-02 12:30:00,45.44,45.51,45.33,45.47,85800.0,28.7472,28.7915,28.6776,28.7662,85800.0
2004-04-02 13:00:00,45.47,45.49,45.38,45.42,39600.0,28.7662,28.7789,28.7093,28.7346,39600.0
2004-04-02 13:30:00,45.43,45.49,45.32,45.49,65000.0,28.7409,28.7789,28.6713,28.7789,65000.0
2004-04-02 14:00:00,45.49,45.49,45.19,45.19,40400.0,28.7789,28.7789,28.5891,28.5891,40400.0
2004-04-02 14:30:00,45.18,45.23,45.02,45.1,97800.0,28.5827,28.6144,28.4815,28.5321,97800.0
2004-04-02 15:00:00,45.11,45.22,45.09,45.17,70000.0,28.5385,28.608,28.5258,28.5764,70000.0
2004-04-02 15:30:00,45.17,45.27,45.13,45.25,118800.0,28.5764,28.6397,28.5511,28.627,118800.0
2004-04-05 09:30:00,45.25,45.52,45.25,45.49,110200.0,28.627,28.7978,28.627,28.7789,110200.0
2004-04-05 10:00:00,45.49,45.65,45.45,45.59,83400.0,28.7789,28.8801,28.7536,28.8421,83400.0
2004-04-05 10:30:00,45.57,45.72,45.46,45.46,71800.0,28.8295,28.9244,28.7599,28.7599,71800.0
2004-04-05 11:00:00,45.43,45.57,45.41,45.55,55000.0,28.7409,28.8295,28.7282,28.8168,55000.0
2004-04-05 11:30:00,45.52,45.62,45.49,45.52,38000.0,28.7978,28.8611,28.7789,28.7978,38000.0
2004-04-05 12:00:00,45.5,45.68,45.48,45.66,48000.0,28.7852,28.8991,28.7725,28.8864,48000.0
2004-04-05 12:30:00,45.66,45.7,45.58,45.63,35200.0,28.8864,28.9117,28.8358,28.8674,35200.0
2004-04-05 13:00:00,45.61,45.69,45.56,45.64,37000.0,28.8548,28.9054,28.8231,28.8738,37000.0
2004-04-05 13:30:00,45.64,45.74,45.6,45.74,47600.0,28.8738,28.937,28.8484,28.937,47600.0
2004-04-05 14:00:00,45.74,45.8,45.68,45.72,64000.0,28.937,28.975,28.8991,28.9244,64000.0
2004-04-05 14:30:00,45.72,45.77,45.69,45.7,38800.0,28.9244,28.956,28.9054,28.9117,38800.0
2004-04-05 15:00:00,45.68,45.91,45.68,45.91,112000.0,28.8991,29.0446,28.8991,29.0446,112000.0
2004-04-05 15:30:00,45.92,45.99,45.84,45.98,181000.0,29.0509,29.0952,29.0003,29.0889,181000.0
2004-04-06 09:30:00,45.83,45.83,45.6,45.63,128400.0,29.106,29.106,28.9599,28.979,128400.0
2004-04-06 10:00:00,45.62,45.69,45.61,45.65,66000.0,28.9726,29.0171,28.9663,28.9917,66000.0
2004-04-06 10:30:00,45.65,45.71,45.63,45.7,155000.0,28.9917,29.0298,28.979,29.0234,155000.0
2004-04-06 11:00:00,45.7,45.88,45.69,45.86,140200.0,29.0234,29.1377,29.0171,29.125,140200.0
2004-04-06 11:30:00,45.87,45.93,45.79,45.92,100600.0,29.1314,29.1695,29.0806,29.1631,100600.0
2004-04-06 12:00:00,45.91,46.02,45.88,45.99,105000.0,29.1568,29.2267,29.1377,29.2076,105000.0
2004-04-06 12:30:00,46.0,46.15,45.99,46.02,108400.0,29.214,29.3092,29.2076,29.2267,108400.0
2004-04-06 13:00:00,46.02,46.43,46.02,46.43,257800.0,29.2267,29.487,29.2267,29.487,257800.0
2004-04-06 13:30:00,46.43,46.47,46.4,46.4,86200.0,29.487,29.5124,29.468,29.468,86200.0
2004-04-06 14:00:00,46.38,46.54,46.38,46.51,122800.0,29.4553,29.5569,29.4553,29.5378,122800.0
2004-04-06 14:30:00,46.51,46.63,46.49,46.49,219400.0,29.5378,29.6141,29.5251,29.5251,219400.0
2004-04-06 15:00:00,46.51,46.54,46.47,46.49,244800.0,29.5378,29.5569,29.5124,29.5251,244800.0
2004-04-06 15:30:00,46.49,46.55,46.46,46.54,334600.0,29.5251,29.5632,29.5061,29.5569,334600.0
2004-04-07 09:30:00,46.44,46.58,46.3,46.48,178000.0,29.4934,29.5823,29.4045,29.5188,178000.0
2004-04-07 10:00:00,46.45,46.51,46.33,46.37,95600.0,29.4997,29.5378,29.4235,29.4489,95600.0
2004-04-07 10:30:00,46.37,46.38,46.2,46.26,106200.0,29.4489,29.4553,29.341,29.3791,106200.0
2004-04-07 11:00:00,46.26,46.43,46.24,46.35,76800.0,29.3791,29.487,29.3664,29.4362,76800.0
2004-04-07 11:30:00,46.35,46.45,46.33,46.39,50200.0,29.4362,29.4997,29.4235,29.4616,50200.0
2004-04-07 12:00:00,46.39,46.42,46.31,46.38,76800.0,29.4616,29.4807,29.4108,29.4553,76800.0
2004-04-07 12:30:00,46.36,46.46,46.36,46.44,58200.0,29.4426,29.5061,29.4426,29.4934,58200.0
2004-04-07 13:00:00,46.45,46.52,46.42,46.46,60600.0,29.4997,29.5442,29.4807,29.5061,60600.0
2004-04-07 13:30:00,46.48,46.55,46.45,46.51,59000.0,29.5188,29.5632,29.4997,29.5378,59000.0
2004-04-07 14:00:00,46.51,46.52,46.46,46.49,80800.0,29.5378,29.5442,29.5061,29.5251,80800.0
2004-04-07 14:30:00,46.49,46.59,46.42,46.57,77200.0,29.5251,29.5887,29.4807,29.5759,77200.0
2004-04-07 15:00:00,46.57,46.74,46.57,46.59,109400.0,29.5759,29.6839,29.5759,29.5887,109400.0
2004-04-07 15:30:00,46.57,46.57,46.45,46.51,233400.0,29.5759,29.5759,29.4997,29.5378,233400.0
2004-04-08 09:30:00,46.83,46.88,46.63,46.66,119600.0,29.7411,29.7728,29.6141,29.6331,119600.0
2004-04-08 10:00:00,46.67,46.71,46.55,46.55,89000.0,29.6395,29.6649,29.5632,29.5632,89000.0
2004-04-08 10:30:00,46.56,46.59,46.51,46.52,68000.0,29.5696,29.5887,29.5378,29.5442,68000.0
2004-04-08 11:00:00,46.52,46.54,46.43,46.47,111000.0,29.5442,29.5569,29.487,29.5124,111000.0
2004-04-08 11:30:00,46.48,46.5,46.41,46.47,47800.0,29.5188,29.5315,29.4743,29.5124,47800.0
2004-04-08 12:00:00,46.47,46.52,46.42,46.46,53400.0,29.5124,29.5442,29.4807,29.5061,53400.0
2004-04-08 12:30:00,46.45,46.51,46.41,46.41,55200.0,29.4997,29.5378,29.4743,29.4743,55200.0
2004-04-08 13:00:00,46.41,46.46,46.41,46.42,51400.0,29.4743,29.5061,29.4743,29.4807,51400.0
2004-04-08 13:30:00,46.41,46.44,46.37,46.42,42400.0,29.4743,29.4934,29.4489,29.4807,42400.0
2004-04-08 14:00:00,46.42,46.43,46.19,46.19,102200.0,29.4807,29.487,29.3346,29.3346,102200.0
2004-04-08 14:30:00,46.2,46.23,46.13,46.18,74800.0,29.341,29.36,29.2965,29.3283,74800.0
2004-04-08 15:00:00,46.2,46.23,46.05,46.05,118000.0,29.341,29.36,29.2457,29.2457,118000.0
2004-04-08 15:30:00,46.06,46.3,46.05,46.2,133800.0,29.2521,29.4045,29.2457,29.341,133800.0
2004-04-12 09:30:00,46.23,46.38,46.2,46.33,81000.0,29.36,29.4553,29.341,29.4235,81000.0
2004-04-12 10:00:00,46.33,46.51,46.33,46.49,44800.0,29.4235,29.5378,29.4235,29.5251,44800.0
2004-04-12 10:30:00,46.49,46.56,46.47,46.52,35800.0,29.5251,29.5696,29.5124,29.5442,35800.0
2004-04-12 11:00:00,46.52,46.56,46.48,46.5,26600.0,29.5442,29.5696,29.5188,29.5315,26600.0
2004-04-12 11:30:00,46.49,46.62,46.48,46.62,22800.0,29.5251,29.6077,29.5188,29.6077,22800.0
2004-04-12 12:00:00,46.6,46.68,46.59,46.66,37600.0,29.595,29.6458,29.5887,29.6331,37600.0
2004-04-12 12:30:00,46.69,46.75,46.67,46.73,51200.0,29.6522,29.6903,29.6395,29.6776,51200.0
2004-04-12 13:00:00,46.75,46.81,46.65,46.68,60800.0,29.6903,29.7284,29.6268,29.6458,60800.0
2004-04-12 13:30:00,46.69,46.81,46.66,46.81,47000.0,29.6522,29.7284,29.6331,29.7284,47000.0
2004-04-12 14:00:00,46.84,46.87,46.72,46.74,84400.0,29.7474,29.7665,29.6712,29.6839,84400.0
2004-04-12 14:30:00,46.74,46.76,46.65,46.65,48800.0,29.6839,29.6966,29.6268,29.6268,48800.0
2004-04-12 15:00:00,46.63,46.73,46.63,46.69,56600.0,29.6141,29.6776,29.6141,29.6522,56600.0
2004-04-12 15:30:00,46.69,46.75,46.67,46.72,77800.0,29.6522,29.6903,29.6395,29.6712,77800.0
2004-04-13 09:30:00,46.84,46.94,46.77,46.81,125200.0,29.7474,29.8109,29.703,29.7284,125200.0
2004-04-13 10:00:00,46.79,46.85,46.77,46.77,133800.0,29.7157,29.7538,29.703,29.703,133800.0
2004-04-13 10:30:00,46.76,46.85,46.76,46.77,85000.0,29.6966,29.7538,29.6966,29.703,85000.0
2004-04-13 11:00:00,46.77,46.93,46.7,46.73,142600.0,29.703,29.8046,29.6585,29.6776,142600.0
2004-04-13 11:30:00,46.72,46.74,46.66,46.66,57000.0,29.6712,29.6839,29.6331,29.6331,57000.0
2004-04-13 12:00:00,46.66,46.66,46.35,46.35,92800.0,29.6331,29.6331,29.4362,29.4362,92800.0
2004-04-13 12:30:00,46.38,46.39,46.31,46.38,63400.0,29.4553,29.4616,29.4108,29.4553,63400.0
2004-04-13 13:00:00,46.38,46.42,46.31,46.33,39200.0,29.4553,29.4807,29.4108,29.4235,39200.0
2004-04-13 13:30:00,46.33,46.33,46.2,46.27,88400.0,29.4235,29.4235,29.341,29.3854,88400.0
2004-04-13 14:00:00,46.23,46.38,46.2,46.27,92600.0,29.36,29.4553,29.341,29.3854,92600.0
2004-04-13 14:30:00,46.27,46.27,46.13,46.21,78000.0,29.3854,29.3854,29.2965,29.3473,78000.0
2004-04-13 15:00:00,46.21,46.27,46.13,46.2,74800.0,29.3473,29.3854,29.2965,29.341,74800.0
2004-04-13 15:30:00,46.2,46.24,46.12,46.19,171800.0,29.341,29.3664,29.2902,29.3346,171800.0
2004-04-14 09:30:00,46.22,46.54,46.01,46.52,124800.0,29.3537,29.5569,29.2203,29.5442,124800.0
2004-04-14 10:00:00,46.52,46.56,46.39,46.44,91400.0,29.5442,29.5696,29.4616,29.4934,91400.0
2004-04-14 10:30:00,46.44,46.65,46.38,46.41,85800.0,29.4934,29.6268,29.4553,29.4743,85800.0
2004-04-14 11:00:00,46.42,46.65,46.41,46.63,60200.0,29.4807,29.6268,29.4743,29.6141,60200.0
2004-04-14 11:30:00,46.63,46.65,46.57,46.61,248200.0,29.6141,29.6268,29.5759,29.6014,248200.0
2004-04-14 12:00:00,46.6,46.64,46.57,46.64,162600.0,29.595,29.6204,29.5759,29.6204,162600.0
2004-04-14 12:30:00,46.64,46.67,46.55,46.58,74200.0,29.6204,29.6395,29.5632,29.5823,74200.0
2004-04-14 13:00:00,46.56,46.58,46.52,46.56,46600.0,29.5696,29.5823,29.5442,29.5696,46600.0
2004-04-14 13:30:00,46.55,46.6,46.53,46.57,39400.0,29.5632,29.595,29.5505,29.5759,39400.0
2004-04-14 14:00:00,46.57,46.57,46.25,46.27,148000.0,29.5759,29.5759,29.3727,29.3854,148000.0
2004-04-14 14:30:00,46.27,46.35,46.22,46.25,129400.0,29.3854,29.4362,29.3537,29.3727,129400.0
2004-04-14 15:00:00,46.26,46.3,46.09,46.3,215600.0,29.3791,29.4045,29.2711,29.4045,215600.0
2004-04-14 15:30:00,46.3,46.4,46.17,46.35,234400.0,29.4045,29.468,29.3219,29.4362,234400.0
2004-04-15 09:30:00,46.45,46.65,46.35,46.41,90000.0,29.4997,29.6268,29.4362,29.4743,90000.0
2004-04-15 10:00:00,46.41,46.59,46.35,46.45,105800.0,29.4743,29.5887,29.4362,29.4997,105800.0
2004-04-15 10:30:00,46.46,46.48,46.27,46.29,128000.0,29.5061,29.5188,29.3854,29.3981,128000.0
2004-04-15 11:00:00,46.29,46.43,46.23,46.25,40600.0,29.3981,29.487,29.36,29.3727,40600.0
2004-04-15 11:30:00,46.25,46.25,46.02,46.12,78600.0,29.3727,29.3727,29.2267,29.2902,78600.0
2004-04-15 12:00:00,46.12,46.2,45.9,45.94,131000.0,29.2902,29.341,29.1504,29.1758,131000.0
2004-04-15 12:30:00,45.94,46.1,45.9,46.05,81000.0,29.1758,29.2775,29.1504,29.2457,81000.0
2004-04-15 13:00:00,46.04,46.04,45.69,45.73,81800.0,29.2394,29.2394,29.0171,29.0425,81800.0
2004-04-15 13:30:00,45.74,45.88,45.74,45.81,57400.0,29.0488,29.1377,29.0488,29.0933,57400.0
2004-04-15 14:00:00,45.81,45.81,45.54,45.61,109200.0,29.0933,29.0933,28.9218,28.9663,109200.0
2004-04-15 14:30:00,45.61,45.88,45.6,45.87,95000.0,28.9663,29.1377,28.9599,29.1314,95000.0
2004-04-15 15:00:00,45.87,45.97,45.81,45.9,114600.0,29.1314,29.1949,29.0933,29.1504,114600.0
2004-04-15 15:30:00,45.91,46.09,45.91,46.03,123800.0,29.1568,29.2711,29.1568,29.233,123800.0
2004-04-16 09:30:00,46.35,46.35,46.0,46.01,201800.0,29.4362,29.4362,29.214,29.2203,201800.0
2004-04-16 10:00:00,46.01,46.23,45.93,46.08,79800.0,29.2203,29.36,29.1695,29.2648,79800.0
2004-04-16 10:30:00,46.08,46.2,45.97,46.02,40600.0,29.2648,29.341,29.1949,29.2267,40600.0
2004-04-16 11:00:00,46.01,46.13,46.0,46.02,73200.0,29.2203,29.2965,29.214,29.2267,73200.0
2004-04-16 11:30:00,46.02,46.17,46.01,46.17,53800.0,29.2267,29.3219,29.2203,29.3219,53800.0
2004-04-16 12:00:00,46.17,46.27,46.12,46.15,47200.0,29.3219,29.3854,29.2902,29.3092,47200.0
2004-04-16 12:30:00,46.15,46.15,46.06,46.13,45400.0,29.3092,29.3092,29.2521,29.2965,45400.0
2004-04-16 13:00:00,46.13,46.17,46.02,46.04,46600.0,29.2965,29.3219,29.2267,29.2394,46600.0
2004-04-16 13:30:00,46.04,46.06,45.86,45.93,62400.0,29.2394,29.2521,29.125,29.1695,62400.0
2004-04-16 14:00:00,45.94,46.29,45.94,46.26,88200.0,29.1758,29.3981,29.1758,29.3791,88200.0
2004-04-16 14:30:00,46.27,46.27,46.08,46.09,42800.0,29.3854,29.3854,29.2648,29.2711,42800.0
2004-04-16 15:00:00,46.09,46.19,45.96,45.99,55200.0,29.2711,29.3346,29.1885,29.2076,55200.0
2004-04-16 15:30:00,45.99,46.19,45.96,46.13,120400.0,29.2076,29.3346,29.1885,29.2965,120400.0
2004-04-19 09:30:00,46.1,46.23,45.96,46.19,124600.0,29.2775,29.36,29.1885,29.3346,124600.0
2004-04-19 10:00:00,46.18,46.22,45.98,45.99,83800.0,29.3283,29.3537,29.2012,29.2076,83800.0
2004-04-19 10:30:00,45.99,45.99,45.65,45.73,89600.0,29.2076,29.2076,28.9917,29.0425,89600.0
2004-04-19 11:00:00,45.72,45.79,45.7,45.75,121800.0,29.0361,29.0806,29.0234,29.0552,121800.0
2004-04-19 11:30:00,45.74,45.75,45.62,45.7,82200.0,29.0488,29.0552,28.9726,29.0234,82200.0
2004-04-19 12:00:00,45.7,45.72,45.63,45.66,39800.0,29.0234,29.0361,28.979,28.998,39800.0
2004-04-19 12:30:00,45.66,45.67,45.56,45.57,44800.0,28.998,29.0044,28.9345,28.9409,44800.0
2004-04-19 13:00:00,45.57,45.62,45.48,45.6,106400.0,28.9409,28.9726,28.8837,28.9599,106400.0
2004-04-19 13:30:00,45.6,45.6,45.43,45.48,55000.0,28.9599,28.9599,28.852,28.8837,55000.0
2004-04-19 14:00:00,45.47,45.5,45.43,45.5,80000.0,28.8774,28.8964,28.852,28.8964,80000.0
2004-04-19 14:30:00,45.49,45.5,45.43,45.45,85600.0,28.8901,28.8964,28.852,28.8647,85600.0
2004-04-19 15:00:00,45.46,45.6,45.45,45.6,119400.0,28.871,28.9599,28.8647,28.9599,119400.0
2004-04-19 15:30:00,45.61,45.62,45.41,45.5,163600.0,28.9663,28.9726,28.8393,28.8964,163600.0
2004-04-20 09:30:00,45.38,45.49,45.13,45.48,203000.0,28.8202,28.8901,28.6614,28.8837,203000.0
2004-04-20 10:00:00,45.49,45.6,45.27,45.58,104600.0,28.8901,28.9599,28.7503,28.9472,104600.0
2004-04-20 10:30:00,45.59,45.75,45.5,45.52,57400.0,28.9536,29.0552,28.8964,28.9091,57400.0
2004-04-20 11:00:00,45.52,45.62,45.48,45.51,43400.0,28.9091,28.9726,28.8837,28.9028,43400.0
2004-04-20 11:30:00,45.49,45.58,45.42,45.5,64000.0,28.8901,28.9472,28.8456,28.8964,64000.0
2004-04-20 12:00:00,45.5,45.63,45.5,45.62,36600.0,28.8964,28.979,28.8964,28.9726,36600.0
2004-04-20 12:30:00,45.63,45.68,45.55,45.56,23000.0,28.979,29.0107,28.9282,28.9345,23000.0
2004-04-20 13:00:00,45.57,45.6,45.55,45.56,21600.0,28.9409,28.9599,28.9282,28.9345,21600.0
2004-04-20 13:30:00,45.56,45.59,45.49,45.49,57400.0,28.9345,28.9536,28.8901,28.8901,57400.0
2004-04-20 14:00:00,45.46,45.56,45.42,45.51,84200.0,28.871,28.9345,28.8456,28.9028,84200.0
2004-04-20 14:30:00,45.5,45.52,45.26,45.32,119800.0,28.8964,28.9091,28.744,28.7821,119800.0
2004-04-20 15:00:00,45.32,45.51,45.29,45.51,296400.0,28.7821,28.9028,28.763,28.9028,296400.0
2004-04-20 15:30:00,45.52,45.59,45.33,45.45,367000.0,28.9091,28.9536,28.7884,28.8647,367000.0
2004-04-21 09:30:00,45.92,46.2,45.67,46.2,254400.0,29.1631,29.341,29.0044,29.341,254400.0
2004-04-21 10:00:00,46.2,46.68,46.15,46.43,384400.0,29.341,29.6458,29.3092,29.487,384400.0
2004-04-21 10:30:00,46.45,46.49,46.0,46.05,217400.0,29.4997,29.5251,29.214,29.2457,217400.0
2004-04-21 11:00:00,46.04,46.24,46.02,46.2,127400.0,29.2394,29.3664,29.2267,29.341,127400.0
2004-04-21 11:30:00,46.2,46.3,46.12,46.29,128200.0,29.341,29.4045,29.2902,29.3981,128200.0
2004-04-21 12:00:00,46.29,46.37,46.16,46.37,67600.0,29.3981,29.4489,29.3156,29.4489,67600.0
2004-04-21 12:30:00,46.37,46.49,46.3,46.3,83600.0,29.4489,29.5251,29.4045,29.4045,83600.0
2004-04-21 13:00:00,46.3,46.43,46.24,46.26,82800.0,29.4045,29.487,29.3664,29.3791,82800.0
2004-04-21 13:30:00,46.26,46.29,46.13,46.24,74800.0,29.3791,29.3981,29.2965,29.3664,74800.0
2004-04-21 14:00:00,46.22,46.24,45.91,46.01,99000.0,29.3537,29.3664,29.1568,29.2203,99000.0
2004-04-21 14:30:00,46.01,46.08,45.83,45.88,99600.0,29.2203,29.2648,29.106,29.1377,99600.0
2004-04-21 15:00:00,45.88,46.05,45.88,45.98,150800.0,29.1377,29.2457,29.1377,29.2012,150800.0
2004-04-21 15:30:00,46.0,46.13,45.99,46.05,177600.0,29.214,29.2965,29.2076,29.2457,177600.0
2004-04-22 09:30:00,46.25,46.37,46.12,46.37,166400.0,29.3727,29.4489,29.2902,29.4489,166400.0
2004-04-22 10:00:00,46.37,46.65,46.37,46.55,172400.0,29.4489,29.6268,29.4489,29.5632,172400.0
2004-04-22 10:30:00,46.56,46.84,46.55,46.82,93400.0,29.5696,29.7474,29.5632,29.7347,93400.0
2004-04-22 11:00:00,46.82,47.48,46.79,47.2,247400.0,29.7347,30.1539,29.7157,29.9761,247400.0
2004-04-22 11:30:00,47.27,47.31,47.13,47.23,77800.0,30.0205,30.0459,29.9316,29.9951,77800.0
2004-04-22 12:00:00,47.23,47.28,47.13,47.2,72000.0,29.9951,30.0269,29.9316,29.9761,72000.0
2004-04-22 12:30:00,47.2,47.3,47.18,47.2,48600.0,29.9761,30.0396,29.9634,29.9761,48600.0
2004-04-22 13:00:00,47.2,47.27,47.09,47.18,48800.0,29.9761,30.0205,29.9062,29.9634,48800.0
2004-04-22 13:30:00,47.17,47.38,47.13,47.32,79000.0,29.957,30.0904,29.9316,30.0523,79000.0
2004-04-22 14:00:00,47.32,47.5,47.28,47.4,110600.0,30.0523,30.1666,30.0269,30.1031,110600.0
2004-04-22 14:30:00,47.4,47.4,47.25,47.26,114600.0,30.1031,30.1031,30.0078,30.0142,114600.0
2004-04-22 15:00:00,47.24,47.24,47.09,47.1,163800.0,30.0015,30.0015,29.9062,29.9125,163800.0
2004-04-22 15:30:00,47.1,47.24,46.95,47.17,145000.0,29.9125,30.0015,29.8173,29.957,145000.0
2004-04-23 09:30:00,47.36,47.36,46.95,47.17,127800.0,30.0777,30.0777,29.8173,29.957,127800.0
2004-04-23 10:00:00,47.16,47.45,47.09,47.41,128600.0,29.9507,30.1348,29.9062,30.1094,128600.0
2004-04-23 10:30:00,47.34,47.47,47.31,47.32,75800.0,30.065,30.1475,30.0459,30.0523,75800.0
2004-04-23 11:00:00,47.31,47.36,47.02,47.02,65800.0,30.0459,30.0777,29.8617,29.8617,65800.0
2004-04-23 11:30:00,47.01,47.01,46.8,46.96,57000.0,29.8554,29.8554,29.722,29.8236,57000.0
2004-04-23 12:00:00,46.94,47.29,46.94,47.22,60800.0,29.8109,30.0332,29.8109,29.9888,60800.0
2004-04-23 12:30:00,47.22,47.24,47.06,47.07,38600.0,29.9888,30.0015,29.8871,29.8935,38600.0
2004-04-23 13:00:00,47.07,47.09,46.93,47.01,37000.0,29.8935,29.9062,29.8046,29.8554,37000.0
2004-04-23 13:30:00,46.99,47.24,46.99,47.17,69600.0,29.8427,30.0015,29.8427,29.957,69600.0
2004-04-23 14:00:00,47.17,47.37,47.1,47.37,91200.0,29.957,30.084,29.9125,30.084,91200.0
2004-04-23 14:30:00,47.35,47.42,47.24,47.4,51600.0,30.0713,30.1158,30.0015,30.1031,51600.0
2004-04-23 15:00:00,47.4,47.4,47.21,47.29,78200.0,30.1031,30.1031,29.9824,30.0332,78200.0
2004-04-23 15:30:00,47.29,47.45,47.27,47.38,191400.0,30.0332,30.1348,30.0205,30.0904,191400.0
2004-04-26 09:30:00,47.38,47.46,47.2,47.41,96000.0,30.0904,30.1412,29.9761,30.1094,96000.0
2004-04-26 10:00:00,47.39,47.49,47.05,47.1,86000.0,30.0967,30.1602,29.8808,29.9125,86000.0
2004-04-26 10:30:00,47.17,47.22,46.94,47.01,76400.0,29.957,29.9888,29.8109,29.8554,76400.0
2004-04-26 11:00:00,46.99,47.13,46.98,47.05,39000.0,29.8427,29.9316,29.8363,29.8808,39000.0
2004-04-26 11:30:00,47.05,47.19,47.05,47.16,35000.0,29.8808,29.9697,29.8808,29.9507,35000.0
2004-04-26 12:00:00,47.14,47.23,47.03,47.04,44200.0,29.9379,29.9951,29.8681,29.8744,44200.0
2004-04-26 12:30:00,47.04,47.1,46.94,46.99,50000.0,29.8744,29.9125,29.8109,29.8427,50000.0
2004-04-26 13:00:00,46.99,47.13,46.96,47.04,36200.0,29.8427,29.9316,29.8236,29.8744,36200.0
2004-04-26 13:30:00,47.04,47.11,47.04,47.07,22000.0,29.8744,29.9189,29.8744,29.8935,22000.0
2004-04-26 14:00:00,47.07,47.07,46.85,46.88,51800.0,29.8935,29.8935,29.7538,29.7728,51800.0
2004-04-26 14:30:00,46.88,47.19,46.88,47.12,43800.0,29.7728,29.9697,29.7728,29.9252,43800.0
2004-04-26 15:00:00,47.15,47.2,46.93,47.17,88800.0,29.9443,29.9761,29.8046,29.957,88800.0
2004-04-26 15:30:00,47.17,47.2,47.07,47.15,117800.0,29.957,29.9761,29.8935,29.9443,117800.0
2004-04-27 09:30:00,47.27,47.41,47.2,47.31,86400.0,30.0205,30.1094,29.9761,30.0459,86400.0
2004-04-27 10:00:00,47.33,47.7,47.3,47.44,152600.0,30.0586,30.2936,30.0396,30.1285,152600.0
2004-04-27 10:30:00,47.41,47.48,47.21,47.24,82000.0,30.1094,30.1539,29.9824,30.0015,82000.0
2004-04-27 11:00:00,47.22,47.33,47.18,47.27,95800.0,29.9888,30.0586,29.9634,30.0205,95800.0
2004-04-27 11:30:00,47.28,47.6,47.28,47.46,81800.0,30.0269,30.2301,30.0269,30.1412,81800.0
2004-04-27 12:00:00,47.45,47.47,47.15,47.34,152000.0,30.1348,30.1475,29.9443,30.065,152000.0
2004-04-27 12:30:00,47.34,47.62,47.32,47.6,95000.0,30.065,30.2428,30.0523,30.2301,95000.0
2004-04-27 13:00:00,47.57,47.66,47.55,47.66,52000.0,30.211,30.2682,30.1983,30.2682,52000.0
2004-04-27 13:30:00,47.66,47.8,47.65,47.79,56000.0,30.2682,30.3571,30.2618,30.3508,56000.0
2004-04-27 14:00:00,47.78,47.81,47.62,47.62,56200.0,30.3444,30.3635,30.2428,30.2428,56200.0
2004-04-27 14:30:00,47.63,47.76,47.5,47.67,94400.0,30.2491,30.3317,30.1666,30.2745,94400.0
2004-04-27 15:00:00,47.67,47.73,47.55,47.63,177800.0,30.2745,30.3126,30.1983,30.2491,177800.0
2004-04-27 15:30:00,47.63,47.67,47.44,47.5,212600.0,30.2491,30.2745,30.1285,30.1666,212600.0
2004-04-28 09:30:00,47.65,47.73,47.06,47.1,179000.0,30.2618,30.3126,29.8871,29.9125,179000.0
2004-04-28 10:00:00,47.1,47.1,46.68,46.93,152200.0,29.9125,29.9125,29.6458,29.8046,152200.0
2004-04-28 10:30:00,46.94,47.02,46.88,46.99,113200.0,29.8109,29.8617,29.7728,29.8427,113200.0
2004-04-28 11:00:00,46.98,47.13,46.73,46.73,121600.0,29.8363,29.9316,29.6776,29.6776,121600.0
2004-04-28 11:30:00,46.7,46.97,46.67,46.77,119600.0,29.6585,29.83,29.6395,29.703,119600.0
2004-04-28 12:00:00,46.79,46.85,46.67,46.72,68200.0,29.7157,29.7538,29.6395,29.6712,68200.0
2004-04-28 12:30:00,46.71,46.74,46.66,46.67,62200.0,29.6649,29.6839,29.6331,29.6395,62200.0
2004-04-28 13:00:00,46.66,46.68,46.52,46.53,67000.0,29.6331,29.6458,29.5442,29.5505,67000.0
2004-04-28 13:30:00,46.53,46.56,46.41,46.47,87400.0,29.5505,29.5696,29.4743,29.5124,87400.0
2004-04-28 14:00:00,46.47,46.66,46.42,46.55,82800.0,29.5124,29.6331,29.4807,29.5632,82800.0
2004-04-28 14:30:00,46.6,46.7,46.41,46.52,120800.0,29.595,29.6585,29.4743,29.5442,120800.0
2004-04-28 15:00:00,46.52,46.66,46.41,46.49,126600.0,29.5442,29.6331,29.4743,29.5251,126600.0
2004-04-28 15:30:00,46.5,46.58,46.42,46.45,239000.0,29.5315,29.5823,29.4807,29.4997,239000.0
2004-04-29 09:30:00,46.35,46.45,46.2,46.45,127600.0,29.4362,29.4997,29.341,29.4997,127600.0
2004-04-29 10:00:00,46.47,46.71,46.4,46.4,108400.0,29.5124,29.6649,29.468,29.468,108400.0
2004-04-29 10:30:00,46.41,46.61,46.38,46.61,81800.0,29.4743,29.6014,29.4553,29.6014,81800.0
2004-04-29 11:00:00,46.62,46.77,46.58,46.77,66000.0,29.6077,29.703,29.5823,29.703,66000.0
2004-04-29 11:30:00,46.74,46.81,46.65,46.71,83400.0,29.6839,29.7284,29.6268,29.6649,83400.0
2004-04-29 12:00:00,46.71,46.77,46.56,46.66,66600.0,29.6649,29.703,29.5696,29.6331,66600.0
2004-04-29 12:30:00,46.69,46.73,46.58,46.68,78400.0,29.6522,29.6776,29.5823,29.6458,78400.0
2004-04-29 13:00:00,46.69,46.77,46.66,46.66,114600.0,29.6522,29.703,29.6331,29.6331,114600.0
2004-04-29 13:30:00,46.63,46.87,46.63,46.8,91400.0,29.6141,29.7665,29.6141,29.722,91400.0
2004-04-29 14:00:00,46.81,46.98,46.74,46.74,177800.0,29.7284,29.8363,29.6839,29.6839,177800.0
2004-04-29 14:30:00,46.77,46.82,46.6,46.8,188000.0,29.703,29.7347,29.595,29.722,188000.0
2004-04-29 15:00:00,46.79,46.8,46.56,46.62,399200.0,29.7157,29.722,29.5696,29.6077,399200.0
2004-04-29 15:30:00,46.62,47.01,46.61,46.96,290600.0,29.6077,29.8554,29.6014,29.8236,290600.0
2004-04-30 09:30:00,47.02,47.07,46.5,46.66,126800.0,29.8617,29.8935,29.5315,29.6331,126800.0
2004-04-30 10:00:00,46.66,46.83,46.52,46.77,163600.0,29.6331,29.7411,29.5442,29.703,163600.0
2004-04-30 10:30:00,46.78,46.82,46.57,46.68,141000.0,29.7093,29.7347,29.5759,29.6458,141000.0
2004-04-30 11:00:00,46.68,46.98,46.66,46.74,114600.0,29.6458,29.8363,29.6331,29.6839,114600.0
2004-04-30 11:30:00,46.74,46.8,46.6,46.71,86400.0,29.6839,29.722,29.595,29.6649,86400.0
2004-04-30 12:00:00,46.71,46.85,46.66,46.81,66000.0,29.6649,29.7538,29.6331,29.7284,66000.0
2004-04-30 12:30:00,46.82,46.93,46.68,46.76,73200.0,29.7347,29.8046,29.6458,29.6966,73200.0
2004-04-30 13:00:00,46.77,46.88,46.72,46.76,55600.0,29.703,29.7728,29.6712,29.6966,55600.0
2004-04-30 13:30:00,46.77,46.97,46.76,46.91,81400.0,29.703,29.83,29.6966,29.7919,81400.0
2004-04-30 14:00:00,46.92,47.0,46.76,46.99,131200.0,29.7982,29.849,29.6966,29.8427,131200.0
2004-04-30 14:30:00,46.99,47.04,46.83,46.91,126600.0,29.8427,29.8744,29.7411,29.7919,126600.0
2004-04-30 15:00:00,46.91,46.91,46.7,46.73,167000.0,29.7919,29.7919,29.6585,29.6776,167000.0
2004-04-30 15:30:00,46.73,47.0,46.71,46.77,239200.0,29.6776,29.849,29.6649,29.703,239200.0
2004-05-03 09:30:00,46.8,47.15,46.62,46.98,157800.0,29.722,29.9443,29.6077,29.8363,157800.0
2004-05-03 10:00:00,47.02,47.13,46.85,47.11,103600.0,29.8617,29.9316,29.7538,29.9189,103600.0
2004-05-03 10:30:00,47.12,47.39,47.12,47.23,178800.0,29.9252,30.0967,29.9252,29.9951,178800.0
2004-05-03 11:00:00,47.23,47.43,47.23,47.32,116200.0,29.9951,30.1221,29.9951,30.0523,116200.0
2004-05-03 11:30:00,47.31,47.35,47.18,47.33,98200.0,30.0459,30.0713,29.9634,30.0586,98200.0
2004-05-03 12:00:00,47.32,47.43,47.3,47.34,93000.0,30.0523,30.1221,30.0396,30.065,93000.0
2004-05-03 12:30:00,47.34,47.42,47.3,47.4,71200.0,30.065,30.1158,30.0396,30.1031,71200.0
2004-05-03 13:00:00,47.39,47.4,47.28,47.3,60200.0,30.0967,30.1031,30.0269,30.0396,60200.0
2004-05-03 13:30:00,47.31,47.42,47.27,47.39,93000.0,30.0459,30.1158,30.0205,30.0967,93000.0
2004-05-03 14:00:00,47.4,47.57,47.39,47.56,138200.0,30.1031,30.211,30.0967,30.2047,138200.0
2004-05-03 14:30:00,47.56,47.59,47.35,47.37,154000.0,30.2047,30.2237,30.0713,30.084,154000.0
2004-05-03 15:00:00,47.38,47.39,47.19,47.23,211600.0,30.0904,30.0967,29.9697,29.9951,211600.0
2004-05-03 15:30:00,47.22,47.23,47.03,47.13,308600.0,29.9888,29.9951,29.8681,29.9316,308600.0
2004-05-04 09:30:00,47.18,47.48,46.98,47.02,149800.0,29.9634,30.1539,29.8363,29.8617,149800.0
2004-05-04 10:00:00,47.08,47.14,46.93,47.09,96000.0,29.8998,29.9379,29.8046,29.9062,96000.0
2004-05-04 10:30:00,47.1,47.38,47.08,47.34,139600.0,29.9125,30.0904,29.8998,30.065,139600.0
2004-05-04 11:00:00,47.34,47.37,47.02,47.03,93400.0,30.065,30.084,29.8617,29.8681,93400.0
2004-05-04 11:30:00,47.04,47.13,46.98,47.1,245200.0,29.8744,29.9316,29.8363,29.9125,245200.0
2004-05-04 12:00:00,47.11,47.17,47.05,47.16,37800.0,29.9189,29.957,29.8808,29.9507,37800.0
2004-05-04 12:30:00,47.17,47.22,47.13,47.18,62000.0,29.957,29.9888,29.9316,29.9634,62000.0
2004-05-04 13:00:00,47.18,47.23,47.13,47.22,35200.0,29.9634,29.9951,29.9316,29.9888,35200.0
2004-05-04 13:30:00,47.22,47.24,47.09,47.13,40200.0,29.9888,30.0015,29.9062,29.9316,40200.0
2004-05-04 14:00:00,47.11,47.45,47.09,47.28,184800.0,29.9189,30.1348,29.9062,30.0269,184800.0
2004-05-04 14:30:00,47.29,47.58,47.2,47.56,233800.0,30.0332,30.2174,29.9761,30.2047,233800.0
2004-05-04 15:00:00,47.56,47.58,47.26,47.27,212000.0,30.2047,30.2174,30.0142,30.0205,212000.0
2004-05-04 15:30:00,47.27,47.49,47.21,47.33,290400.0,30.0205,30.1602,29.9824,30.0586,290400.0
2004-05-05 09:30:00,47.05,47.05,46.77,47.01,214600.0,29.8808,29.8808,29.703,29.8554,214600.0
2004-05-05 10:00:00,47.01,47.08,46.73,46.97,131400.0,29.8554,29.8998,29.6776,29.83,131400.0
2004-05-05 10:30:00,46.98,46.99,46.82,46.91,106800.0,29.8363,29.8427,29.7347,29.7919,106800.0
2004-05-05 11:00:00,46.91,46.98,46.81,46.91,239400.0,29.7919,29.8363,29.7284,29.7919,239400.0
2004-05-05 11:30:00,46.93,46.99,46.8,46.85,102000.0,29.8046,29.8427,29.722,29.7538,102000.0
2004-05-05 12:00:00,46.85,46.87,46.77,46.85,57000.0,29.7538,29.7665,29.703,29.7538,57000.0
2004-05-05 12:30:00,46.85,46.91,46.84,46.88,42200.0,29.7538,29.7919,29.7474,29.7728,42200.0
2004-05-05 13:00:00,46.88,47.02,46.88,47.0,54200.0,29.7728,29.8617,29.7728,29.849,54200.0
2004-05-05 13:30:00,46.98,47.13,46.98,47.13,85800.0,29.8363,29.9316,29.8363,29.9316,85800.0
2004-05-05 14:00:00,47.12,47.12,46.98,47.09,104400.0,29.9252,29.9252,29.8363,29.9062,104400.0
2004-05-05 14:30:00,47.09,47.14,46.93,47.14,127000.0,29.9062,29.9379,29.8046,29.9379,127000.0
2004-05-05 15:00:00,47.14,47.17,47.01,47.1,122800.0,29.9379,29.957,29.8554,29.9125,122800.0
2004-05-05 15:30:00,47.1,47.17,47.04,47.04,157600.0,29.9125,29.957,29.8744,29.8744,157600.0
2004-05-06 09:30:00,47.04,47.4,46.9,47.12,134800.0,29.8744,30.1031,29.7855,29.9252,134800.0
2004-05-06 10:00:00,47.11,47.34,47.02,47.03,126400.0,29.9189,30.065,29.8617,29.8681,126400.0
2004-05-06 10:30:00,47.03,47.08,46.85,46.98,66800.0,29.8681,29.8998,29.7538,29.8363,66800.0
2004-05-06 11:00:00,47.0,47.05,46.94,46.99,74600.0,29.849,29.8808,29.8109,29.8427,74600.0
2004-05-06 11:30:00,46.98,47.16,46.98,47.08,54200.0,29.8363,29.9507,29.8363,29.8998,54200.0
2004-05-06 12:00:00,47.09,47.14,46.98,47.0,53000.0,29.9062,29.9379,29.8363,29.849,53000.0
2004-05-06 12:30:00,47.02,47.03,46.85,46.88,43000.0,29.8617,29.8681,29.7538,29.7728,43000.0
2004-05-06 13:00:00,46.88,46.9,46.73,46.82,132600.0,29.7728,29.7855,29.6776,29.7347,132600.0
2004-05-06 13:30:00,46.81,46.9,46.79,46.81,44600.0,29.7284,29.7855,29.7157,29.7284,44600.0
2004-05-06 14:00:00,46.81,46.97,46.8,46.85,56400.0,29.7284,29.83,29.722,29.7538,56400.0
2004-05-06 14:30:00,46.86,46.9,46.8,46.85,76000.0,29.7601,29.7855,29.722,29.7538,76000.0
2004-05-06 15:00:00,46.85,46.98,46.81,46.98,71600.0,29.7538,29.8363,29.7284,29.8363,71600.0
2004-05-06 15:30:00,46.98,47.09,46.89,46.9,118000.0,29.8363,29.9062,29.7792,29.7855,118000.0
2004-05-07 09:30:00,46.7,46.94,46.65,46.83,164600.0,29.6585,29.8109,29.6268,29.7411,164600.0
2004-05-07 10:00:00,46.82,47.17,46.73,47.15,180000.0,29.7347,29.957,29.6776,29.9443,180000.0
2004-05-07 10:30:00,47.14,47.24,47.03,47.21,100000.0,29.9379,30.0015,29.8681,29.9824,100000.0
2004-05-07 11:00:00,47.21,47.22,47.02,47.19,58400.0,29.9824,29.9888,29.8617,29.9697,58400.0
2004-05-07 11:30:00,47.2,47.2,47.01,47.07,64200.0,29.9761,29.9761,29.8554,29.8935,64200.0
2004-05-07 12:00:00,47.08,47.24,47.05,47.19,243800.0,29.8998,30.0015,29.8808,29.9697,243800.0
2004-05-07 12:30:00,47.19,47.33,47.16,47.28,55600.0,29.9697,30.0586,29.9507,30.0269,55600.0
2004-05-07 13:00:00,47.29,47.32,47.12,47.13,47000.0,30.0332,30.0523,29.9252,29.9316,47000.0
2004-05-07 13:30:00,47.13,47.25,46.93,47.01,98200.0,29.9316,30.0078,29.8046,29.8554,98200.0
2004-05-07 14:00:00,47.02,47.05,46.77,46.82,126200.0,29.8617,29.8808,29.703,29.7347,126200.0
2004-05-07 14:30:00,46.83,46.92,46.76,46.85,187200.0,29.7411,29.7982,29.6966,29.7538,187200.0
2004-05-07 15:00:00,46.85,46.85,46.55,46.61,124000.0,29.7538,29.7538,29.5632,29.6014,124000.0
2004-05-07 15:30:00,46.6,46.83,46.6,46.72,188600.0,29.595,29.7411,29.595,29.6712,188600.0
2004-05-10 09:30:00,46.48,46.5,46.22,46.24,126400.0,29.5188,29.5315,29.3537,29.3664,126400.0
2004-05-10 10:00:00,46.26,46.3,45.84,46.15,203400.0,29.3791,29.4045,29.1123,29.3092,203400.0
2004-05-10 10:30:00,46.15,46.23,45.97,46.2,163200.0,29.3092,29.36,29.1949,29.341,163200.0
2004-05-10 11:00:00,46.17,46.2,45.86,45.99,105600.0,29.3219,29.341,29.125,29.2076,105600.0
2004-05-10 11:30:00,45.99,46.1,45.95,46.02,89800.0,29.2076,29.2775,29.1822,29.2267,89800.0
2004-05-10 12:00:00,46.03,46.06,45.83,45.92,76600.0,29.233,29.2521,29.106,29.1631,76600.0
2004-05-10 12:30:00,45.93,46.25,45.93,46.25,124800.0,29.1695,29.3727,29.1695,29.3727,124800.0
2004-05-10 13:00:00,46.27,46.3,46.02,46.06,81400.0,29.3854,29.4045,29.2267,29.2521,81400.0
2004-05-10 13:30:00,46.06,46.12,45.89,45.99,49400.0,29.2521,29.2902,29.1441,29.2076,49400.0
2004-05-10 14:00:00,45.99,46.05,45.88,45.93,68000.0,29.2076,29.2457,29.1377,29.1695,68000.0
2004-05-10 14:30:00,45.93,45.99,45.83,45.98,60000.0,29.1695,29.2076,29.106,29.2012,60000.0
2004-05-10 15:00:00,45.98,46.08,45.93,45.96,125800.0,29.2012,29.2648,29.1695,29.1885,125800.0
2004-05-10 15:30:00,45.96,46.15,45.87,46.13,205600.0,29.1885,29.3092,29.1314,29.2965,205600.0
2004-05-11 09:30:00,46.1,46.15,45.88,45.95,158800.0,29.2775,29.3092,29.1377,29.1822,158800.0
2004-05-11 10:00:00,45.94,45.99,45.83,45.93,80800.0,29.1758,29.2076,29.106,29.1695,80800.0
2004-05-11 10:30:00,45.92,46.06,45.9,45.9,120000.0,29.1631,29.2521,29.1504,29.1504,120000.0
2004-05-11 11:00:00,45.9,46.0,45.9,45.97,58200.0,29.1504,29.214,29.1504,29.1949,58200.0
2004-05-11 11:30:00,45.99,46.07,45.94,45.99,74800.0,29.2076,29.2584,29.1758,29.2076,74800.0
2004-05-11 12:00:00,45.99,46.0,45.79,45.9,97600.0,29.2076,29.214,29.0806,29.1504,97600.0
2004-05-11 12:30:00,45.89,45.98,45.79,45.95,73600.0,29.1441,29.2012,29.0806,29.1822,73600.0
2004-05-11 13:00:00,45.96,45.98,45.83,45.92,30000.0,29.1885,29.2012,29.106,29.1631,30000.0
2004-05-11 13:30:00,45.92,45.93,45.72,45.77,66600.0,29.1631,29.1695,29.0361,29.0679,66600.0
2004-05-11 14:00:00,45.79,45.88,45.78,45.82,116400.0,29.0806,29.1377,29.0742,29.0996,116400.0
2004-05-11 14:30:00,45.83,45.84,45.69,45.7,139000.0,29.106,29.1123,29.0171,29.0234,139000.0
2004-05-11 15:00:00,45.7,45.74,45.63,45.69,179400.0,29.0234,29.0488,28.979,29.0171,179400.0
2004-05-11 15:30:00,45.69,45.75,45.67,45.75,242800.0,29.0171,29.0552,29.0044,29.0552,242800.0
2004-05-12 09:30:00,45.56,45.76,45.31,45.74,148600.0,28.9345,29.0615,28.7757,29.0488,148600.0
2004-05-12 10:00:00,45.72,45.72,45.44,45.5,117200.0,29.0361,29.0361,28.8583,28.8964,117200.0
2004-05-12 10:30:00,45.48,45.8,45.47,45.77,122800.0,28.8837,29.0869,28.8774,29.0679,122800.0
2004-05-12 11:00:00,45.74,45.74,45.57,45.63,99600.0,29.0488,29.0488,28.9409,28.979,99600.0
2004-05-12 11:30:00,45.65,45.77,45.65,45.69,58800.0,28.9917,29.0679,28.9917,29.0171,58800.0
2004-05-12 12:00:00,45.69,45.72,45.59,45.6,76600.0,29.0171,29.0361,28.9536,28.9599,76600.0
2004-05-12 12:30:00,45.61,45.76,45.6,45.68,84400.0,28.9663,29.0615,28.9599,29.0107,84400.0
2004-05-12 13:00:00,45.66,45.74,45.65,45.69,66000.0,28.998,29.0488,28.9917,29.0171,66000.0
2004-05-12 13:30:00,45.68,45.74,45.63,45.73,79200.0,29.0107,29.0488,28.979,29.0425,79200.0
2004-05-12 14:00:00,45.72,45.77,45.66,45.76,123600.0,29.0361,29.0679,28.998,29.0615,123600.0
2004-05-12 14:30:00,45.75,45.96,45.68,45.9,127200.0,29.0552,29.1885,29.0107,29.1504,127200.0
2004-05-12 15:00:00,45.9,46.32,45.88,46.21,152400.0,29.1504,29.4172,29.1377,29.3473,152400.0
2004-05-12 15:30:00,46.22,46.43,46.16,46.38,197000.0,29.3537,29.487,29.3156,29.4553,197000.0
2004-05-13 09:30:00,46.21,46.39,46.0,46.22,124800.0,29.3473,29.4616,29.214,29.3537,124800.0
2004-05-13 10:00:00,46.18,46.24,45.97,46.13,162200.0,29.3283,29.3664,29.1949,29.2965,162200.0
2004-05-13 10:30:00,46.12,46.13,45.92,46.01,183800.0,29.2902,29.2965,29.1631,29.2203,183800.0
2004-05-13 11:00:00,46.0,46.19,46.0,46.08,63200.0,29.214,29.3346,29.214,29.2648,63200.0
2004-05-13 11:30:00,46.1,46.49,46.04,46.45,87200.0,29.2775,29.5251,29.2394,29.4997,87200.0
2004-05-13 12:00:00,46.45,46.5,46.34,46.38,62000.0,29.4997,29.5315,29.4299,29.4553,62000.0
2004-05-13 12:30:00,46.39,46.49,46.35,46.45,55200.0,29.4616,29.5251,29.4362,29.4997,55200.0
2004-05-13 13:00:00,46.45,46.49,46.26,46.32,49400.0,29.4997,29.5251,29.3791,29.4172,49400.0
2004-05-13 13:30:00,46.32,46.42,46.24,46.4,75400.0,29.4172,29.4807,29.3664,29.468,75400.0
2004-05-13 14:00:00,46.42,46.49,46.23,46.43,180800.0,29.4807,29.5251,29.36,29.487,180800.0
2004-05-13 14:30:00,46.44,46.58,46.44,46.49,134400.0,29.4934,29.5823,29.4934,29.5251,134400.0
2004-05-13 15:00:00,46.49,46.72,46.49,46.59,170200.0,29.5251,29.6712,29.5251,29.5887,170200.0
2004-05-13 15:30:00,46.6,46.9,46.54,46.81,325800.0,29.595,29.7855,29.5569,29.7284,325800.0
2004-05-14 09:30:00,46.81,46.81,46.51,46.79,267200.0,29.7284,29.7284,29.5378,29.7157,267200.0
2004-05-14 10:00:00,46.77,47.04,46.74,47.0,238800.0,29.703,29.8744,29.6839,29.849,238800.0
2004-05-14 10:30:00,46.99,47.31,46.93,47.26,207200.0,29.8427,30.0459,29.8046,30.0142,207200.0
2004-05-14 11:00:00,47.25,47.3,47.13,47.13,166200.0,30.0078,30.0396,29.9316,29.9316,166200.0
2004-05-14 11:30:00,47.12,47.2,47.03,47.09,143000.0,29.9252,29.9761,29.8681,29.9062,143000.0
2004-05-14 12:00:00,47.09,47.3,47.05,47.26,80400.0,29.9062,30.0396,29.8808,30.0142,80400.0
2004-05-14 12:30:00,47.26,47.39,47.23,47.31,111800.0,30.0142,30.0967,29.9951,30.0459,111800.0
2004-05-14 13:00:00,47.32,47.45,47.27,47.38,132400.0,30.0523,30.1348,30.0205,30.0904,132400.0
2004-05-14 13:30:00,47.41,47.48,47.36,47.47,202200.0,30.1094,30.1539,30.0777,30.1475,202200.0
2004-05-14 14:00:00,47.45,47.54,47.44,47.51,410600.0,30.1348,30.192,30.1285,30.1729,410600.0
2004-05-14 14:30:00,47.52,47.67,47.52,47.6,303400.0,30.1793,30.2745,30.1793,30.2301,303400.0
2004-05-14 15:00:00,47.6,47.6,47.49,47.57,322200.0,30.2301,30.2301,30.1602,30.211,322200.0
2004-05-14 15:30:00,47.57,47.6,47.5,47.58,354400.0,30.211,30.2301,30.1666,30.2174,354400.0
2004-05-17 09:30:00,47.05,47.27,46.91,47.0,248400.0,29.8808,30.0205,29.7919,29.849,248400.0
2004-05-17 10:00:00,47.0,47.0,46.81,46.97,171200.0,29.849,29.849,29.7284,29.83,171200.0
2004-05-17 10:30:00,47.0,47.17,46.97,47.16,180400.0,29.849,29.957,29.83,29.9507,180400.0
2004-05-17 11:00:00,47.13,47.42,47.02,47.31,166600.0,29.9316,30.1158,29.8617,30.0459,166600.0
2004-05-17 11:30:00,47.29,47.43,47.24,47.35,75000.0,30.0332,30.1221,30.0015,30.0713,75000.0
2004-05-17 12:00:00,47.35,47.39,47.13,47.21,77400.0,30.0713,30.0967,29.9316,29.9824,77400.0
2004-05-17 12:30:00,47.2,47.22,47.09,47.17,70000.0,29.9761,29.9888,29.9062,29.957,70000.0
2004-05-17 13:00:00,47.17,47.22,47.16,47.17,54400.0,29.957,29.9888,29.9507,29.957,54400.0
2004-05-17 13:30:00,47.17,47.34,47.17,47.24,97600.0,29.957,30.065,29.957,30.0015,97600.0
2004-05-17 14:00:00,47.24,47.4,47.23,47.3,102000.0,30.0015,30.1031,29.9951,30.0396,102000.0
2004-05-17 14:30:00,47.31,47.31,47.19,47.21,132400.0,30.0459,30.0459,29.9697,29.9824,132400.0
2004-05-17 15:00:00,47.21,47.31,47.21,47.27,166200.0,29.9824,30.0459,29.9824,30.0205,166200.0
2004-05-17 15:30:00,47.27,47.29,47.08,47.15,489000.0,30.0205,30.0332,29.8998,29.9443,489000.0
2004-05-18 09:30:00,47.25,47.36,47.2,47.34,132600.0,30.0078,30.0777,29.9761,30.065,132600.0
2004-05-18 10:00:00,47.31,47.45,47.3,47.39,140400.0,30.0459,30.1348,30.0396,30.0967,140400.0
2004-05-18 10:30:00,47.42,47.47,47.36,47.43,216200.0,30.1158,30.1475,30.0777,30.1221,216200.0
2004-05-18 11:00:00,47.43,47.45,47.4,47.43,164400.0,30.1221,30.1348,30.1031,30.1221,164400.0
2004-05-18 11:30:00,47.42,47.46,47.4,47.44,113200.0,30.1158,30.1412,30.1031,30.1285,113200.0
2004-05-18 12:00:00,47.45,47.46,47.39,47.42,165200.0,30.1348,30.1412,30.0967,30.1158,165200.0
2004-05-18 12:30:00,47.43,47.43,47.34,47.4,98800.0,30.1221,30.1221,30.065,30.1031,98800.0
2004-05-18 13:00:00,47.4,47.42,47.37,47.38,152000.0,30.1031,30.1158,30.084,30.0904,152000.0
2004-05-18 13:30:00,47.38,47.4,47.34,47.35,123800.0,30.0904,30.1031,30.065,30.0713,123800.0
2004-05-18 14:00:00,47.35,47.43,47.34,47.41,194600.0,30.0713,30.1221,30.065,30.1094,194600.0
2004-05-18 14:30:00,47.41,47.42,47.35,47.38,78200.0,30.1094,30.1158,30.0713,30.0904,78200.0
2004-05-18 15:00:00,47.38,47.41,47.3,47.31,310400.0,30.0904,30.1094,30.0396,30.0459,310400.0
2004-05-18 15:30:00,47.31,47.32,47.19,47.25,294200.0,30.0459,30.0523,29.9697,30.0078,294200.0
2004-05-19 09:30:00,47.43,47.6,47.36,47.56,131600.0,30.1221,30.2301,30.0777,30.2047,131600.0
2004-05-19 10:00:00,47.56,47.6,47.43,47.53,215600.0,30.2047,30.2301,30.1221,30.1856,215600.0
2004-05-19 10:30:00,47.53,47.55,47.49,47.52,96400.0,30.1856,30.1983,30.1602,30.1793,96400.0
2004-05-19 11:00:00,47.53,47.63,47.53,47.56,123200.0,30.1856,30.2491,30.1856,30.2047,123200.0
2004-05-19 11:30:00,47.56,47.56,47.49,47.5,73600.0,30.2047,30.2047,30.1602,30.1666,73600.0
2004-05-19 12:00:00,47.5,47.57,47.49,47.54,59400.0,30.1666,30.211,30.1602,30.192,59400.0
2004-05-19 12:30:00,47.52,47.52,47.44,47.47,167800.0,30.1793,30.1793,30.1285,30.1475,167800.0
2004-05-19 13:00:00,47.46,47.5,47.46,47.5,117200.0,30.1412,30.1666,30.1412,30.1666,117200.0
2004-05-19 13:30:00,47.49,47.5,47.48,47.49,76200.0,30.1602,30.1666,30.1539,30.1602,76200.0
2004-05-19 14:00:00,47.49,47.5,47.35,47.43,179600.0,30.1602,30.1666,30.0713,30.1221,179600.0
2004-05-19 14:30:00,47.41,47.49,47.4,47.44,162800.0,30.1094,30.1602,30.1031,30.1285,162800.0
2004-05-19 15:00:00,47.44,47.46,47.24,47.24,198800.0,30.1285,30.1412,30.0015,30.0015,198800.0
2004-05-19 15:30:00,47.24,47.24,46.88,46.89,340400.0,30.0015,30.0015,29.7728,29.7792,340400.0
2004-05-20 09:30:00,46.78,46.81,46.3,46.3,234600.0,29.7093,29.7284,29.4045,29.4045,234600.0
2004-05-20 10:00:00,46.31,46.62,46.25,46.62,200800.0,29.4108,29.6077,29.3727,29.6077,200800.0
2004-05-20 10:30:00,46.65,46.69,46.5,46.61,197800.0,29.6268,29.6522,29.5315,29.6014,197800.0
2004-05-20 11:00:00,46.61,46.73,46.61,46.69,118000.0,29.6014,29.6776,29.6014,29.6522,118000.0
2004-05-20 11:30:00,46.68,46.78,46.68,46.74,58600.0,29.6458,29.7093,29.6458,29.6839,58600.0
2004-05-20 12:00:00,46.74,46.74,46.48,46.5,218600.0,29.6839,29.6839,29.5188,29.5315,218600.0
2004-05-20 12:30:00,46.5,46.64,46.5,46.62,100800.0,29.5315,29.6204,29.5315,29.6077,100800.0
2004-05-20 13:00:00,46.62,46.63,46.56,46.6,57800.0,29.6077,29.6141,29.5696,29.595,57800.0
2004-05-20 13:30:00,46.6,46.67,46.6,46.6,89800.0,29.595,29.6395,29.595,29.595,89800.0
2004-05-20 14:00:00,46.6,46.77,46.6,46.66,115600.0,29.595,29.703,29.595,29.6331,115600.0
2004-05-20 14:30:00,46.65,46.68,46.59,46.62,96800.0,29.6268,29.6458,29.5887,29.6077,96800.0
2004-05-20 15:00:00,46.62,46.75,46.61,46.67,156000.0,29.6077,29.6903,29.6014,29.6395,156000.0
2004-05-20 15:30:00,46.68,46.75,46.63,46.66,193200.0,29.6458,29.6903,29.6141,29.6331,193200.0
2004-05-21 09:30:00,46.88,47.05,46.85,46.87,156400.0,29.7728,29.8808,29.7538,29.7665,156400.0
2004-05-21 10:00:00,46.85,46.85,46.75,46.82,45600.0,29.7538,29.7538,29.6903,29.7347,45600.0
2004-05-21 10:30:00,46.82,47.02,46.77,47.02,76200.0,29.7347,29.8617,29.703,29.8617,76200.0
2004-05-21 11:00:00,47.02,47.11,46.96,46.99,74600.0,29.8617,29.9189,29.8236,29.8427,74600.0
2004-05-21 11:30:00,46.99,47.05,46.92,46.92,54200.0,29.8427,29.8808,29.7982,29.7982,54200.0
2004-05-21 12:00:00,46.92,47.01,46.88,46.91,52600.0,29.7982,29.8554,29.7728,29.7919,52600.0
2004-05-21 12:30:00,46.9,46.92,46.85,46.87,78000.0,29.7855,29.7982,29.7538,29.7665,78000.0
2004-05-21 13:00:00,46.85,46.88,46.8,46.81,58400.0,29.7538,29.7728,29.722,29.7284,58400.0
2004-05-21 13:30:00,46.81,46.81,46.45,46.49,181200.0,29.7284,29.7284,29.4997,29.5251,181200.0
2004-05-21 14:00:00,46.51,46.79,46.49,46.78,103400.0,29.5378,29.7157,29.5251,29.7093,103400.0
2004-05-21 14:30:00,46.78,46.88,46.7,46.73,168800.0,29.7093,29.7728,29.6585,29.6776,168800.0
2004-05-21 15:00:00,46.74,46.79,46.7,46.74,109200.0,29.6839,29.7157,29.6585,29.6839,109200.0
2004-05-21 15:30:00,46.74,46.77,46.71,46.75,146000.0,29.6839,29.703,29.6649,29.6903,146000.0
2004-05-24 09:30:00,46.93,47.46,46.84,47.26,162200.0,29.8046,30.1412,29.7474,30.0142,162200.0
2004-05-24 10:00:00,47.27,47.33,47.01,47.2,114800.0,30.0205,30.0586,29.8554,29.9761,114800.0
2004-05-24 10:30:00,47.21,47.21,47.06,47.06,72800.0,29.9824,29.9824,29.8871,29.8871,72800.0
2004-05-24 11:00:00,47.05,47.09,46.81,46.87,79400.0,29.8808,29.9062,29.7284,29.7665,79400.0
2004-05-24 11:30:00,46.86,46.91,46.67,46.82,56000.0,29.7601,29.7919,29.6395,29.7347,56000.0
2004-05-24 12:00:00,46.81,46.83,46.63,46.77,60400.0,29.7284,29.7411,29.6141,29.703,60400.0
2004-05-24 12:30:00,46.77,46.77,46.63,46.67,33400.0,29.703,29.703,29.6141,29.6395,33400.0
2004-05-24 13:00:00,46.67,46.81,46.64,46.66,24600.0,29.6395,29.7284,29.6204,29.6331,24600.0
2004-05-24 13:30:00,46.66,46.82,46.66,46.74,50800.0,29.6331,29.7347,29.6331,29.6839,50800.0
2004-05-24 14:00:00,46.72,46.83,46.69,46.77,42000.0,29.6712,29.7411,29.6522,29.703,42000.0
2004-05-24 14:30:00,46.77,46.77,46.63,46.66,40600.0,29.703,29.703,29.6141,29.6331,40600.0
2004-05-24 15:00:00,46.65,46.83,46.62,46.77,56400.0,29.6268,29.7411,29.6077,29.703,56400.0
2004-05-24 15:30:00,46.76,46.96,46.76,46.83,137000.0,29.6966,29.8236,29.6966,29.7411,137000.0
2004-05-25 09:30:00,46.82,47.01,46.69,46.69,69000.0,29.7347,29.8554,29.6522,29.6522,69000.0
2004-05-25 10:00:00,46.68,46.89,46.6,46.85,74400.0,29.6458,29.7792,29.595,29.7538,74400.0
2004-05-25 10:30:00,46.85,46.95,46.82,46.85,56400.0,29.7538,29.8173,29.7347,29.7538,56400.0
2004-05-25 11:00:00,46.85,46.9,46.77,46.85,35400.0,29.7538,29.7855,29.703,29.7538,35400.0
2004-05-25 11:30:00,46.85,47.02,46.76,46.99,53000.0,29.7538,29.8617,29.6966,29.8427,53000.0
2004-05-25 12:00:00,46.99,47.25,46.96,47.09,64400.0,29.8427,30.0078,29.8236,29.9062,64400.0
2004-05-25 12:30:00,47.11,47.21,47.0,47.17,74600.0,29.9189,29.9824,29.849,29.957,74600.0
2004-05-25 13:00:00,47.18,47.26,47.1,47.18,73800.0,29.9634,30.0142,29.9125,29.9634,73800.0
2004-05-25 13:30:00,47.19,47.43,47.17,47.37,77000.0,29.9697,30.1221,29.957,30.084,77000.0
2004-05-25 14:00:00,47.37,47.4,47.3,47.37,92800.0,30.084,30.1031,30.0396,30.084,92800.0
2004-05-25 14:30:00,47.37,47.43,47.32,47.35,73800.0,30.084,30.1221,30.0523,30.0713,73800.0
2004-05-25 15:00:00,47.38,47.5,47.29,47.49,151600.0,30.0904,30.1666,30.0332,30.1602,151600.0
2004-05-25 15:30:00,47.48,47.5,47.39,47.45,205600.0,30.1539,30.1666,30.0967,30.1348,205600.0
2004-05-26 09:30:00,47.24,47.32,47.09,47.26,91400.0,30.0015,30.0523,29.9062,30.0142,91400.0
2004-05-26 10:00:00,47.23,47.38,47.12,47.12,129600.0,29.9951,30.0904,29.9252,29.9252,129600.0
2004-05-26 10:30:00,47.12,47.12,46.95,46.99,172400.0,29.9252,29.9252,29.8173,29.8427,172400.0
2004-05-26 11:00:00,47.0,47.06,46.98,46.99,175200.0,29.849,29.8871,29.8363,29.8427,175200.0
2004-05-26 11:30:00,46.99,47.15,46.99,47.13,184000.0,29.8427,29.9443,29.8427,29.9316,184000.0
2004-05-26 12:00:00,47.13,47.17,47.05,47.07,225000.0,29.9316,29.957,29.8808,29.8935,225000.0
2004-05-26 12:30:00,47.06,47.13,47.02,47.09,221600.0,29.8871,29.9316,29.8617,29.9062,221600.0
2004-05-26 13:00:00,47.09,47.1,46.96,47.07,132600.0,29.9062,29.9125,29.8236,29.8935,132600.0
2004-05-26 13:30:00,47.03,47.17,47.03,47.08,146800.0,29.8681,29.957,29.8681,29.8998,146800.0
2004-05-26 14:00:00,47.09,47.12,47.0,47.06,193400.0,29.9062,29.9252,29.849,29.8871,193400.0
2004-05-26 14:30:00,47.03,47.05,46.9,46.92,278200.0,29.8681,29.8808,29.7855,29.7982,278200.0
2004-05-26 15:00:00,46.92,47.0,46.77,46.81,350400.0,29.7982,29.849,29.703,29.7284,350400.0
2004-05-26 15:30:00,46.8,46.95,46.77,46.9,781000.0,29.722,29.8173,29.703,29.7855,781000.0
2004-05-27 09:30:00,47.43,47.57,47.43,47.51,414200.0,30.1221,30.211,30.1221,30.1729,414200.0
2004-05-27 10:00:00,47.52,47.74,47.5,47.65,404000.0,30.1793,30.319,30.1666,30.2618,404000.0
2004-05-27 10:30:00,47.65,47.88,47.65,47.87,236200.0,30.2618,30.4079,30.2618,30.4016,236200.0
2004-05-27 11:00:00,47.86,47.87,47.59,47.65,195600.0,30.3952,30.4016,30.2237,30.2618,195600.0
2004-05-27 11:30:00,47.65,47.82,47.64,47.77,140800.0,30.2618,30.3698,30.2555,30.3381,140800.0
2004-05-27 12:00:00,47.79,47.79,47.63,47.67,178000.0,30.3508,30.3508,30.2491,30.2745,178000.0
2004-05-27 12:30:00,47.66,47.74,47.63,47.64,138800.0,30.2682,30.319,30.2491,30.2555,138800.0
2004-05-27 13:00:00,47.65,47.69,47.57,47.65,235400.0,30.2618,30.2872,30.211,30.2618,235400.0
2004-05-27 13:30:00,47.65,47.75,47.65,47.72,193400.0,30.2618,30.3254,30.2618,30.3063,193400.0
2004-05-27 14:00:00,47.72,47.77,47.63,47.75,199400.0,30.3063,30.3381,30.2491,30.3254,199400.0
2004-05-27 14:30:00,47.75,47.75,47.69,47.73,160600.0,30.3254,30.3254,30.2872,30.3126,160600.0
2004-05-27 15:00:00,47.74,47.81,47.64,47.81,215200.0,30.319,30.3635,30.2555,30.3635,215200.0
2004-05-27 15:30:00,47.82,47.88,47.8,47.85,382600.0,30.3698,30.4079,30.3571,30.3889,382600.0
2004-05-28 09:30:00,47.68,47.74,47.55,47.65,269400.0,30.2809,30.319,30.1983,30.2618,269400.0
2004-05-28 10:00:00,47.65,47.66,47.5,47.55,216000.0,30.2618,30.2682,30.1666,30.1983,216000.0
2004-05-28 10:30:00,47.54,47.64,47.5,47.63,113000.0,30.192,30.2555,30.1666,30.2491,113000.0
2004-05-28 11:00:00,47.66,47.68,47.62,47.63,89000.0,30.2682,30.2809,30.2428,30.2491,89000.0
2004-05-28 11:30:00,47.63,47.64,47.52,47.55,100000.0,30.2491,30.2555,30.1793,30.1983,100000.0
2004-05-28 12:00:00,47.56,47.66,47.55,47.65,71800.0,30.2047,30.2682,30.1983,30.2618,71800.0
2004-05-28 12:30:00,47.62,47.71,47.62,47.63,133600.0,30.2428,30.2999,30.2428,30.2491,133600.0
2004-05-28 13:00:00,47.63,47.67,47.61,47.65,43200.0,30.2491,30.2745,30.2364,30.2618,43200.0
2004-05-28 13:30:00,47.65,47.74,47.63,47.71,44200.0,30.2618,30.319,30.2491,30.2999,44200.0
2004-05-28 14:00:00,47.7,47.76,47.68,47.75,58000.0,30.2936,30.3317,30.2809,30.3254,58000.0
2004-05-28 14:30:00,47.74,47.8,47.71,47.77,119600.0,30.319,30.3571,30.2999,30.3381,119600.0
2004-05-28 15:00:00,47.77,47.83,47.74,47.81,103800.0,30.3381,30.3762,30.319,30.3635,103800.0
2004-05-28 15:30:00,47.81,47.88,47.75,47.84,179600.0,30.3635,30.4079,30.3254,30.3825,179600.0
2004-06-01 09:30:00,47.65,47.82,47.56,47.82,91800.0,30.2618,30.3698,30.2047,30.3698,91800.0
2004-06-01 10:00:00,47.82,47.9,47.52,47.57,127200.0,30.3698,30.4206,30.1793,30.211,127200.0
2004-06-01 10:30:00,47.58,47.77,47.57,47.73,78600.0,30.2174,30.3381,30.211,30.3126,78600.0
2004-06-01 11:00:00,47.71,47.72,47.56,47.57,48000.0,30.2999,30.3063,30.2047,30.211,48000.0
2004-06-01 11:30:00,47.58,47.75,47.58,47.68,42400.0,30.2174,30.3254,30.2174,30.2809,42400.0
2004-06-01 12:00:00,47.66,47.71,47.63,47.68,29000.0,30.2682,30.2999,30.2491,30.2809,29000.0
2004-06-01 12:30:00,47.69,47.74,47.67,47.72,36000.0,30.2872,30.319,30.2745,30.3063,36000.0
2004-06-01 13:00:00,47.72,47.74,47.67,47.73,22800.0,30.3063,30.319,30.2745,30.3126,22800.0
2004-06-01 13:30:00,47.72,47.73,47.65,47.7,34600.0,30.3063,30.3126,30.2618,30.2936,34600.0
2004-06-01 14:00:00,47.69,47.73,47.55,47.55,53000.0,30.2872,30.3126,30.1983,30.1983,53000.0
2004-06-01 14:30:00,47.55,47.6,47.47,47.55,97600.0,30.1983,30.2301,30.1475,30.1983,97600.0
2004-06-01 15:00:00,47.55,47.65,47.53,47.58,100200.0,30.1983,30.2618,30.1856,30.2174,100200.0
2004-06-01 15:30:00,47.58,47.8,47.58,47.79,165600.0,30.2174,30.3571,30.2174,30.3508,165600.0
2004-06-02 09:30:00,47.82,48.3,47.77,48.24,199600.0,30.3698,30.6746,30.3381,30.6365,199600.0
2004-06-02 10:00:00,48.24,48.31,48.01,48.09,136200.0,30.6365,30.681,30.4905,30.5413,136200.0
2004-06-02 10:30:00,48.08,48.18,48.04,48.12,49200.0,30.5349,30.5984,30.5095,30.5603,49200.0
2004-06-02 11:00:00,48.12,48.13,48.05,48.07,39600.0,30.5603,30.5667,30.5159,30.5286,39600.0
2004-06-02 11:30:00,48.07,48.15,47.9,48.05,66800.0,30.5286,30.5794,30.4206,30.5159,66800.0
2004-06-02 12:00:00,48.02,48.15,48.01,48.06,34000.0,30.4968,30.5794,30.4905,30.5222,34000.0
2004-06-02 12:30:00,48.07,48.1,47.95,47.95,39600.0,30.5286,30.5476,30.4524,30.4524,39600.0
2004-06-02 13:00:00,47.98,48.09,47.96,48.09,27600.0,30.4714,30.5413,30.4587,30.5413,27600.0
2004-06-02 13:30:00,48.08,48.13,48.02,48.05,47000.0,30.5349,30.5667,30.4968,30.5159,47000.0
2004-06-02 14:00:00,48.05,48.27,48.02,48.21,191000.0,30.5159,30.6556,30.4968,30.6175,191000.0
2004-06-02 14:30:00,48.22,48.45,48.19,48.41,117600.0,30.6238,30.7699,30.6048,30.7445,117600.0
2004-06-02 15:00:00,48.4,48.56,48.36,48.54,146200.0,30.7382,30.8398,30.7128,30.8271,146200.0
2004-06-02 15:30:00,48.54,48.56,48.43,48.51,224200.0,30.8271,30.8398,30.7572,30.808,224200.0
2004-06-03 09:30:00,48.51,48.51,48.05,48.18,237600.0,30.808,30.808,30.5159,30.5984,237600.0
2004-06-03 10:00:00,48.18,48.18,47.97,48.08,216200.0,30.5984,30.5984,30.4651,30.5349,216200.0
2004-06-03 10:30:00,48.07,48.24,48.07,48.2,106200.0,30.5286,30.6365,30.5286,30.6111,106200.0
2004-06-03 11:00:00,48.22,48.33,48.2,48.29,152400.0,30.6238,30.6937,30.6111,30.6683,152400.0
2004-06-03 11:30:00,48.29,48.4,48.25,48.32,63200.0,30.6683,30.7382,30.6429,30.6874,63200.0
2004-06-03 12:00:00,48.32,48.35,48.27,48.31,39600.0,30.6874,30.7064,30.6556,30.681,39600.0
2004-06-03 12:30:00,48.3,48.3,48.22,48.25,86800.0,30.6746,30.6746,30.6238,30.6429,86800.0
2004-06-03 13:00:00,48.26,48.3,48.24,48.27,16800.0,30.6492,30.6746,30.6365,30.6556,16800.0
2004-06-03 13:30:00,48.25,48.28,48.2,48.25,32000.0,30.6429,30.6619,30.6111,30.6429,32000.0
2004-06-03 14:00:00,48.25,48.27,48.19,48.22,81000.0,30.6429,30.6556,30.6048,30.6238,81000.0
2004-06-03 14:30:00,48.23,48.27,48.21,48.24,63000.0,30.6302,30.6556,30.6175,30.6365,63000.0
2004-06-03 15:00:00,48.24,48.3,48.21,48.23,97600.0,30.6365,30.6746,30.6175,30.6302,97600.0
2004-06-03 15:30:00,48.24,48.27,48.21,48.25,159000.0,30.6365,30.6556,30.6175,30.6429,159000.0
2004-06-04 09:30:00,48.32,48.55,48.25,48.47,109600.0,30.6874,30.8334,30.6429,30.7826,109600.0
2004-06-04 10:00:00,48.39,48.55,48.25,48.33,157800.0,30.7318,30.8334,30.6429,30.6937,157800.0
2004-06-04 10:30:00,48.33,48.46,48.3,48.45,74600.0,30.6937,30.7763,30.6746,30.7699,74600.0
2004-06-04 11:00:00,48.45,48.64,48.45,48.63,106800.0,30.7699,30.8906,30.7699,30.8842,106800.0
2004-06-04 11:30:00,48.63,48.69,48.6,48.69,110800.0,30.8842,30.9223,30.8652,30.9223,110800.0
2004-06-04 12:00:00,48.69,48.73,48.55,48.57,95000.0,30.9223,30.9477,30.8334,30.8461,95000.0
2004-06-04 12:30:00,48.57,48.73,48.57,48.69,112000.0,30.8461,30.9477,30.8461,30.9223,112000.0
2004-06-04 13:00:00,48.69,48.81,48.65,48.76,102400.0,30.9223,30.9985,30.8969,30.9668,102400.0
2004-06-04 13:30:00,48.76,48.81,48.69,48.76,55000.0,30.9668,30.9985,30.9223,30.9668,55000.0
2004-06-04 14:00:00,48.76,48.77,48.68,48.75,95200.0,30.9668,30.9731,30.916,30.9604,95200.0
2004-06-04 14:30:00,48.75,48.81,48.7,48.74,84600.0,30.9604,30.9985,30.9287,30.9541,84600.0
2004-06-04 15:00:00,48.74,48.89,48.71,48.79,124200.0,30.9541,31.0493,30.935,30.9858,124200.0
2004-06-04 15:30:00,48.78,48.82,48.58,48.69,184200.0,30.9795,31.0049,30.8525,30.9223,184200.0
2004-06-07 09:30:00,48.86,49.24,48.8,49.24,116400.0,31.0303,31.2716,30.9922,31.2716,116400.0
2004-06-07 10:00:00,49.2,49.33,48.92,48.95,124800.0,31.2462,31.3288,31.0684,31.0875,124800.0
2004-06-07 10:30:00,48.94,48.94,48.74,48.82,151800.0,31.0811,31.0811,30.9541,31.0049,151800.0
2004-06-07 11:00:00,48.82,48.82,48.63,48.76,291400.0,31.0049,31.0049,30.8842,30.9668,291400.0
2004-06-07 11:30:00,48.77,48.91,48.76,48.9,120000.0,30.9731,31.0621,30.9668,31.0557,120000.0
2004-06-07 12:00:00,48.91,48.96,48.9,48.9,123600.0,31.0621,31.0938,31.0557,31.0557,123600.0
2004-06-07 12:30:00,48.9,48.93,48.88,48.9,44200.0,31.0557,31.0748,31.043,31.0557,44200.0
2004-06-07 13:00:00,48.9,49.0,48.9,48.98,44800.0,31.0557,31.1192,31.0557,31.1065,44800.0
2004-06-07 13:30:00,48.95,49.06,48.95,49.01,52000.0,31.0875,31.1573,31.0875,31.1256,52000.0
2004-06-07 14:00:00,49.02,49.09,49.01,49.08,45600.0,31.1319,31.1764,31.1256,31.17,45600.0
2004-06-07 14:30:00,49.08,49.2,49.08,49.18,99400.0,31.17,31.2462,31.17,31.2335,99400.0
2004-06-07 15:00:00,49.19,49.37,49.18,49.29,123200.0,31.2399,31.3542,31.2335,31.3034,123200.0
2004-06-07 15:30:00,49.29,49.37,49.23,49.36,156600.0,31.3034,31.3542,31.2653,31.3478,156600.0
2004-06-08 09:30:00,49.05,49.25,49.05,49.17,107800.0,31.151,31.278,31.151,31.2272,107800.0
2004-06-08 10:00:00,49.17,49.2,48.99,49.08,119400.0,31.2272,31.2462,31.1129,31.17,119400.0
2004-06-08 10:30:00,49.08,49.22,49.08,49.12,172600.0,31.17,31.2589,31.17,31.1954,172600.0
2004-06-08 11:00:00,49.11,49.12,48.93,48.97,159800.0,31.1891,31.1954,31.0748,31.1002,159800.0
2004-06-08 11:30:00,48.97,49.01,48.92,48.98,136400.0,31.1002,31.1256,31.0684,31.1065,136400.0
2004-06-08 12:00:00,48.99,49.0,48.94,48.97,146800.0,31.1129,31.1192,31.0811,31.1002,146800.0
2004-06-08 12:30:00,48.97,48.97,48.88,48.94,112600.0,31.1002,31.1002,31.043,31.0811,112600.0
2004-06-08 13:00:00,48.94,48.95,48.9,48.94,61800.0,31.0811,31.0875,31.0557,31.0811,61800.0
2004-06-08 13:30:00,48.95,48.95,48.75,48.85,165200.0,31.0875,31.0875,30.9604,31.0239,165200.0
2004-06-08 14:00:00,48.85,48.93,48.8,48.93,83000.0,31.0239,31.0748,30.9922,31.0748,83000.0
2004-06-08 14:30:00,48.93,49.0,48.92,48.92,90200.0,31.0748,31.1192,31.0684,31.0684,90200.0
2004-06-08 15:00:00,48.93,48.94,48.8,48.81,142600.0,31.0748,31.0811,30.9922,30.9985,142600.0
2004-06-08 15:30:00,48.83,49.07,48.81,48.98,209400.0,31.0112,31.1637,30.9985,31.1065,209400.0
2004-06-09 09:30:00,48.8,49.34,48.8,49.33,141200.0,30.9922,31.3351,30.9922,31.3288,141200.0
2004-06-09 10:00:00,49.31,49.33,49.18,49.18,61200.0,31.3161,31.3288,31.2335,31.2335,61200.0
2004-06-09 10:30:00,49.18,49.3,49.17,49.27,94400.0,31.2335,31.3097,31.2272,31.2907,94400.0
2004-06-09 11:00:00,49.27,49.31,49.13,49.16,121400.0,31.2907,31.3161,31.2018,31.2208,121400.0
2004-06-09 11:30:00,49.15,49.18,49.05,49.11,106200.0,31.2145,31.2335,31.151,31.1891,106200.0
2004-06-09 12:00:00,49.12,49.15,49.0,49.13,106400.0,31.1954,31.2145,31.1192,31.2018,106400.0
2004-06-09 12:30:00,49.13,49.19,49.13,49.16,62600.0,31.2018,31.2399,31.2018,31.2208,62600.0
2004-06-09 13:00:00,49.15,49.18,49.11,49.13,53000.0,31.2145,31.2335,31.1891,31.2018,53000.0
2004-06-09 13:30:00,49.14,49.17,49.11,49.11,87800.0,31.2081,31.2272,31.1891,31.1891,87800.0
2004-06-09 14:00:00,49.11,49.17,49.08,49.15,112200.0,31.1891,31.2272,31.17,31.2145,112200.0
2004-06-09 14:30:00,49.16,49.19,49.13,49.15,102800.0,31.2208,31.2399,31.2018,31.2145,102800.0
2004-06-09 15:00:00,49.15,49.24,49.1,49.18,84800.0,31.2145,31.2716,31.1827,31.2335,84800.0
2004-06-09 15:30:00,49.19,49.24,49.1,49.1,220800.0,31.2399,31.2716,31.1827,31.1827,220800.0
2004-06-10 09:30:00,49.0,49.0,48.7,48.88,154800.0,31.1192,31.1192,30.9287,31.043,154800.0
2004-06-10 10:00:00,48.88,49.0,48.85,48.96,76200.0,31.043,31.1192,31.0239,31.0938,76200.0
2004-06-10 10:30:00,48.98,49.2,48.98,49.05,67200.0,31.1065,31.2462,31.1065,31.151,67200.0
2004-06-10 11:00:00,49.04,49.08,48.95,49.07,79000.0,31.1446,31.17,31.0875,31.1637,79000.0
2004-06-10 11:30:00,49.07,49.19,49.05,49.17,255600.0,31.1637,31.2399,31.151,31.2272,255600.0
2004-06-10 12:00:00,49.16,49.38,49.13,49.38,91600.0,31.2208,31.3605,31.2018,31.3605,91600.0
2004-06-10 12:30:00,49.38,49.49,49.33,49.38,86600.0,31.3605,31.4304,31.3288,31.3605,86600.0
2004-06-10 13:00:00,49.38,49.49,49.37,49.44,172000.0,31.3605,31.4304,31.3542,31.3986,172000.0
2004-06-10 13:30:00,49.43,49.47,49.36,49.42,64200.0,31.3923,31.4177,31.3478,31.3859,64200.0
2004-06-10 14:00:00,49.42,49.44,49.36,49.44,158600.0,31.3859,31.3986,31.3478,31.3986,158600.0
2004-06-10 14:30:00,49.43,49.43,49.37,49.37,94600.0,31.3923,31.3923,31.3542,31.3542,94600.0
2004-06-10 15:00:00,49.38,49.41,49.35,49.35,226200.0,31.3605,31.3796,31.3415,31.3415,226200.0
2004-06-10 15:30:00,49.35,49.42,49.35,49.37,217600.0,31.3415,31.3859,31.3415,31.3542,217600.0
2004-06-14 09:30:00,49.2,49.48,49.1,49.29,105600.0,31.2462,31.424,31.1827,31.3034,105600.0
2004-06-14 10:00:00,49.29,49.31,49.16,49.24,74800.0,31.3034,31.3161,31.2208,31.2716,74800.0
2004-06-14 10:30:00,49.24,49.25,49.17,49.22,82600.0,31.2716,31.278,31.2272,31.2589,82600.0
2004-06-14 11:00:00,49.21,49.32,49.21,49.3,105200.0,31.2526,31.3224,31.2526,31.3097,105200.0
2004-06-14 11:30:00,49.31,49.31,49.15,49.18,99600.0,31.3161,31.3161,31.2145,31.2335,99600.0
2004-06-14 12:00:00,49.17,49.17,49.02,49.1,37600.0,31.2272,31.2272,31.1319,31.1827,37600.0
2004-06-14 12:30:00,49.1,49.11,49.03,49.08,70800.0,31.1827,31.1891,31.1383,31.17,70800.0
2004-06-14 13:00:00,49.1,49.1,48.91,48.92,101400.0,31.1827,31.1827,31.0621,31.0684,101400.0
2004-06-14 13:30:00,48.92,49.0,48.89,48.91,113400.0,31.0684,31.1192,31.0493,31.0621,113400.0
2004-06-14 14:00:00,48.9,48.93,48.77,48.77,34400.0,31.0557,31.0748,30.9731,30.9731,34400.0
2004-06-14 14:30:00,48.77,48.8,48.63,48.76,149200.0,30.9731,30.9922,30.8842,30.9668,149200.0
2004-06-14 15:00:00,48.75,48.94,48.75,48.91,136400.0,30.9604,31.0811,30.9604,31.0621,136400.0
2004-06-14 15:30:00,48.92,49.04,48.83,48.87,295200.0,31.0684,31.1446,31.0112,31.0366,295200.0
2004-06-15 09:30:00,49.0,49.24,48.96,49.2,96400.0,31.1192,31.2716,31.0938,31.2462,96400.0
2004-06-15 10:00:00,49.19,49.33,49.1,49.25,170200.0,31.2399,31.3288,31.1827,31.278,170200.0
2004-06-15 10:30:00,49.25,49.29,49.16,49.2,106200.0,31.278,31.3034,31.2208,31.2462,106200.0
2004-06-15 11:00:00,49.2,49.35,49.18,49.27,148200.0,31.2462,31.3415,31.2335,31.2907,148200.0
2004-06-15 11:30:00,49.29,49.35,49.21,49.23,77000.0,31.3034,31.3415,31.2526,31.2653,77000.0
2004-06-15 12:00:00,49.22,49.27,49.1,49.13,72200.0,31.2589,31.2907,31.1827,31.2018,72200.0
2004-06-15 12:30:00,49.12,49.19,49.1,49.11,30400.0,31.1954,31.2399,31.1827,31.1891,30400.0
2004-06-15 13:00:00,49.1,49.3,49.1,49.2,42400.0,31.1827,31.3097,31.1827,31.2462,42400.0
2004-06-15 13:30:00,49.21,49.23,49.13,49.17,45200.0,31.2526,31.2653,31.2018,31.2272,45200.0
2004-06-15 14:00:00,49.17,49.23,49.16,49.2,40800.0,31.2272,31.2653,31.2208,31.2462,40800.0
2004-06-15 14:30:00,49.2,49.2,49.1,49.14,39400.0,31.2462,31.2462,31.1827,31.2081,39400.0
2004-06-15 15:00:00,49.12,49.19,48.99,49.05,65000.0,31.1954,31.2399,31.1129,31.151,65000.0
2004-06-15 15:30:00,49.04,49.12,49.04,49.09,190800.0,31.1446,31.1954,31.1446,31.1764,190800.0
2004-06-16 09:30:00,49.17,49.41,49.15,49.27,91800.0,31.2272,31.3796,31.2145,31.2907,91800.0
2004-06-16 10:00:00,49.26,49.34,49.25,49.27,31800.0,31.2843,31.3351,31.278,31.2907,31800.0
2004-06-16 10:30:00,49.27,49.38,49.25,49.35,35600.0,31.2907,31.3605,31.278,31.3415,35600.0
2004-06-16 11:00:00,49.35,49.35,49.29,49.3,47400.0,31.3415,31.3415,31.3034,31.3097,47400.0
2004-06-16 11:30:00,49.3,49.35,49.27,49.34,43200.0,31.3097,31.3415,31.2907,31.3351,43200.0
2004-06-16 12:00:00,49.34,49.37,49.3,49.35,79000.0,31.3351,31.3542,31.3097,31.3415,79000.0
2004-06-16 12:30:00,49.35,49.36,49.29,49.35,53800.0,31.3415,31.3478,31.3034,31.3415,53800.0
2004-06-16 13:00:00,49.35,49.35,49.25,49.32,53600.0,31.3415,31.3415,31.278,31.3224,53600.0
2004-06-16 13:30:00,49.33,49.39,49.29,49.38,332200.0,31.3288,31.3669,31.3034,31.3605,332200.0
2004-06-16 14:00:00,49.39,49.48,49.39,49.44,59600.0,31.3669,31.424,31.3669,31.3986,59600.0
2004-06-16 14:30:00,49.44,49.55,49.44,49.55,69400.0,31.3986,31.4685,31.3986,31.4685,69400.0
2004-06-16 15:00:00,49.57,49.62,49.52,49.6,56000.0,31.4812,31.513,31.4495,31.5003,56000.0
2004-06-16 15:30:00,49.6,49.66,49.52,49.65,325200.0,31.5003,31.5384,31.4495,31.532,325200.0
2004-06-17 09:30:00,49.66,49.66,49.43,49.5,165800.0,31.5384,31.5384,31.3923,31.4368,165800.0
2004-06-17 10:00:00,49.5,49.55,49.45,49.52,233200.0,31.4368,31.4685,31.405,31.4495,233200.0
2004-06-17 10:30:00,49.52,49.65,49.5,49.6,132000.0,31.4495,31.532,31.4368,31.5003,132000.0
2004-06-17 11:00:00,49.6,49.63,49.48,49.5,43800.0,31.5003,31.5193,31.424,31.4368,43800.0
2004-06-17 11:30:00,49.5,49.61,49.5,49.52,41000.0,31.4368,31.5066,31.4368,31.4495,41000.0
2004-06-17 12:00:00,49.55,49.59,49.53,49.54,17800.0,31.4685,31.4939,31.4558,31.4622,17800.0
2004-06-17 12:30:00,49.55,49.65,49.52,49.59,101200.0,31.4685,31.532,31.4495,31.4939,101200.0
2004-06-17 13:00:00,49.59,49.62,49.52,49.62,20200.0,31.4939,31.513,31.4495,31.513,20200.0
2004-06-17 13:30:00,49.62,49.62,49.51,49.56,15400.0,31.513,31.513,31.4431,31.4749,15400.0
2004-06-17 14:00:00,49.59,49.63,49.55,49.58,36800.0,31.4939,31.5193,31.4685,31.4876,36800.0
2004-06-17 14:30:00,49.58,49.71,49.53,49.63,125400.0,31.4876,31.5701,31.4558,31.5193,125400.0
2004-06-17 15:00:00,49.63,49.66,49.58,49.64,58800.0,31.5193,31.5384,31.4876,31.5257,58800.0
2004-06-17 15:30:00,49.63,49.68,49.6,49.63,110600.0,31.5193,31.5511,31.5003,31.5193,110600.0
2004-06-18 09:30:00,49.33,49.85,49.29,49.72,219400.0,31.3288,31.659,31.3034,31.5765,219400.0
2004-06-18 10:00:00,49.73,49.92,49.71,49.92,83200.0,31.5828,31.7035,31.5701,31.7035,83200.0
2004-06-18 10:30:00,49.92,49.99,49.83,49.89,112000.0,31.7035,31.7479,31.6463,31.6844,112000.0
2004-06-18 11:00:00,49.9,49.95,49.69,49.69,235000.0,31.6908,31.7225,31.5574,31.5574,235000.0
2004-06-18 11:30:00,49.66,49.66,49.5,49.62,164800.0,31.5384,31.5384,31.4368,31.513,164800.0
2004-06-18 12:00:00,49.62,49.66,49.57,49.6,103800.0,31.513,31.5384,31.4812,31.5003,103800.0
2004-06-18 12:30:00,49.6,49.69,49.59,49.67,85400.0,31.5003,31.5574,31.4939,31.5447,85400.0
2004-06-18 13:00:00,49.67,49.93,49.66,49.88,133000.0,31.5447,31.7098,31.5384,31.6781,133000.0
2004-06-18 13:30:00,49.89,49.97,49.87,49.89,73000.0,31.6844,31.7352,31.6717,31.6844,73000.0
2004-06-18 14:00:00,49.89,49.89,49.77,49.77,72600.0,31.6844,31.6844,31.6082,31.6082,72600.0
2004-06-18 14:30:00,49.77,49.8,49.64,49.65,94400.0,31.6082,31.6273,31.5257,31.532,94400.0
2004-06-18 15:00:00,49.65,49.77,49.65,49.7,111200.0,31.532,31.6082,31.532,31.5638,111200.0
2004-06-18 15:30:00,49.7,49.93,49.69,49.88,190800.0,31.5638,31.7098,31.5574,31.6781,190800.0
2004-06-21 09:30:00,49.95,49.97,49.83,49.95,56400.0,31.7225,31.7352,31.6463,31.7225,56400.0
2004-06-21 10:00:00,49.95,49.99,49.86,49.9,80400.0,31.7225,31.7479,31.6654,31.6908,80400.0
2004-06-21 10:30:00,49.9,49.9,49.73,49.73,52400.0,31.6908,31.6908,31.5828,31.5828,52400.0
2004-06-21 11:00:00,49.73,49.81,49.68,49.81,66200.0,31.5828,31.6336,31.5511,31.6336,66200.0
2004-06-21 11:30:00,49.81,49.83,49.78,49.8,27400.0,31.6336,31.6463,31.6146,31.6273,27400.0
2004-06-21 12:00:00,49.8,49.81,49.65,49.69,91200.0,31.6273,31.6336,31.532,31.5574,91200.0
2004-06-21 12:30:00,49.71,49.73,49.63,49.64,21400.0,31.5701,31.5828,31.5193,31.5257,21400.0
2004-06-21 13:00:00,49.63,49.73,49.6,49.73,31800.0,31.5193,31.5828,31.5003,31.5828,31800.0
2004-06-21 13:30:00,49.72,49.77,49.69,49.74,30600.0,31.5765,31.6082,31.5574,31.5892,30600.0
2004-06-21 14:00:00,49.74,49.75,49.69,49.71,21600.0,31.5892,31.5955,31.5574,31.5701,21600.0
2004-06-21 14:30:00,49.71,49.73,49.64,49.68,32200.0,31.5701,31.5828,31.5257,31.5511,32200.0
2004-06-21 15:00:00,49.69,49.75,49.69,49.7,115000.0,31.5574,31.5955,31.5574,31.5638,115000.0
2004-06-21 15:30:00,49.7,49.7,49.42,49.47,177800.0,31.5638,31.5638,31.3859,31.4177,177800.0
2004-06-22 09:30:00,49.38,49.49,49.25,49.35,140800.0,31.3605,31.4304,31.278,31.3415,140800.0
2004-06-22 10:00:00,49.35,49.43,49.29,49.32,242200.0,31.3415,31.3923,31.3034,31.3224,242200.0
2004-06-22 10:30:00,49.32,49.4,49.25,49.38,104000.0,31.3224,31.3732,31.278,31.3605,104000.0
2004-06-22 11:00:00,49.37,49.38,49.3,49.34,85400.0,31.3542,31.3605,31.3097,31.3351,85400.0
2004-06-22 11:30:00,49.34,49.34,49.23,49.34,71400.0,31.3351,31.3351,31.2653,31.3351,71400.0
2004-06-22 12:00:00,49.34,49.41,49.28,49.31,60600.0,31.3351,31.3796,31.297,31.3161,60600.0
2004-06-22 12:30:00,49.32,49.5,49.32,49.44,101200.0,31.3224,31.4368,31.3224,31.3986,101200.0
2004-06-22 13:00:00,49.45,49.46,49.36,49.39,51800.0,31.405,31.4113,31.3478,31.3669,51800.0
2004-06-22 13:30:00,49.39,49.41,49.38,49.4,62400.0,31.3669,31.3796,31.3605,31.3732,62400.0
2004-06-22 14:00:00,49.4,49.52,49.37,49.52,177400.0,31.3732,31.4495,31.3542,31.4495,177400.0
2004-06-22 14:30:00,49.52,49.66,49.52,49.56,149400.0,31.4495,31.5384,31.4495,31.4749,149400.0
2004-06-22 15:00:00,49.57,49.58,49.5,49.54,134000.0,31.4812,31.4876,31.4368,31.4622,134000.0
2004-06-22 15:30:00,49.53,49.62,49.42,49.6,258400.0,31.4558,31.513,31.3859,31.5003,258400.0
2004-06-23 09:30:00,49.25,49.62,49.25,49.5,157400.0,31.278,31.513,31.278,31.4368,157400.0
2004-06-23 10:00:00,49.49,49.54,49.44,49.47,109400.0,31.4304,31.4622,31.3986,31.4177,109400.0
2004-06-23 10:30:00,49.48,49.57,49.43,49.47,114800.0,31.424,31.4812,31.3923,31.4177,114800.0
2004-06-23 11:00:00,49.47,49.52,49.35,49.36,86400.0,31.4177,31.4495,31.3415,31.3478,86400.0
2004-06-23 11:30:00,49.37,49.64,49.37,49.62,71400.0,31.3542,31.5257,31.3542,31.513,71400.0
2004-06-23 12:00:00,49.58,49.63,49.55,49.59,81200.0,31.4876,31.5193,31.4685,31.4939,81200.0
2004-06-23 12:30:00,49.6,49.62,49.56,49.6,74800.0,31.5003,31.513,31.4749,31.5003,74800.0
2004-06-23 13:00:00,49.6,49.68,49.57,49.58,51600.0,31.5003,31.5511,31.4812,31.4876,51600.0
2004-06-23 13:30:00,49.59,49.71,49.56,49.67,96200.0,31.4939,31.5701,31.4749,31.5447,96200.0
2004-06-23 14:00:00,49.67,49.84,49.6,49.83,98400.0,31.5447,31.6527,31.5003,31.6463,98400.0
2004-06-23 14:30:00,49.82,49.9,49.77,49.9,113400.0,31.64,31.6908,31.6082,31.6908,113400.0
2004-06-23 15:00:00,49.9,50.11,49.9,50.05,284000.0,31.6908,31.8242,31.6908,31.786,284000.0
2004-06-23 15:30:00,50.05,50.18,49.95,50.13,396600.0,31.786,31.8686,31.7225,31.8369,396600.0
2004-06-24 09:30:00,49.95,50.01,49.65,49.85,167400.0,31.7225,31.7606,31.532,31.659,167400.0
2004-06-24 10:00:00,49.85,49.87,49.73,49.82,226400.0,31.659,31.6717,31.5828,31.64,226400.0
2004-06-24 10:30:00,49.82,49.82,49.72,49.74,109200.0,31.64,31.64,31.5765,31.5892,109200.0
2004-06-24 11:00:00,49.73,49.75,49.69,49.74,143000.0,31.5828,31.5955,31.5574,31.5892,143000.0
2004-06-24 11:30:00,49.74,49.77,49.7,49.7,90000.0,31.5892,31.6082,31.5638,31.5638,90000.0
2004-06-24 12:00:00,49.7,49.77,49.67,49.74,103600.0,31.5638,31.6082,31.5447,31.5892,103600.0
2004-06-24 12:30:00,49.74,49.74,49.68,49.7,75400.0,31.5892,31.5892,31.5511,31.5638,75400.0
2004-06-24 13:00:00,49.7,49.72,49.66,49.7,59200.0,31.5638,31.5765,31.5384,31.5638,59200.0
2004-06-24 13:30:00,49.7,49.7,49.57,49.67,108400.0,31.5638,31.5638,31.4812,31.5447,108400.0
2004-06-24 14:00:00,49.67,49.67,49.55,49.55,110200.0,31.5447,31.5447,31.4685,31.4685,110200.0
2004-06-24 14:30:00,49.55,49.58,49.54,49.54,139400.0,31.4685,31.4876,31.4622,31.4622,139400.0
2004-06-24 15:00:00,49.54,49.58,49.4,49.51,249000.0,31.4622,31.4876,31.3732,31.4431,249000.0
2004-06-24 15:30:00,49.52,49.57,49.47,49.47,392800.0,31.4495,31.4812,31.4177,31.4177,392800.0
2004-06-25 09:30:00,49.3,49.45,49.16,49.37,199400.0,31.3097,31.405,31.2208,31.3542,199400.0
2004-06-25 10:00:00,49.37,49.59,49.37,49.55,157200.0,31.3542,31.4939,31.3542,31.4685,157200.0
2004-06-25 10:30:00,49.55,49.69,49.55,49.65,86400.0,31.4685,31.5574,31.4685,31.532,86400.0
2004-06-25 11:00:00,49.65,49.71,49.59,49.71,76400.0,31.532,31.5701,31.4939,31.5701,76400.0
2004-06-25 11:30:00,49.74,49.77,49.65,49.7,77800.0,31.5892,31.6082,31.532,31.5638,77800.0
2004-06-25 12:00:00,49.7,49.8,49.7,49.77,95000.0,31.5638,31.6273,31.5638,31.6082,95000.0
2004-06-25 12:30:00,49.75,49.82,49.72,49.8,63800.0,31.5955,31.64,31.5765,31.6273,63800.0
2004-06-25 13:00:00,49.8,49.86,49.79,49.86,57000.0,31.6273,31.6654,31.6209,31.6654,57000.0
2004-06-25 13:30:00,49.85,49.92,49.85,49.91,67800.0,31.659,31.7035,31.659,31.6971,67800.0
2004-06-25 14:00:00,49.91,49.98,49.75,49.76,103600.0,31.6971,31.7416,31.5955,31.6019,103600.0
2004-06-25 14:30:00,49.76,49.85,49.68,49.85,103200.0,31.6019,31.659,31.5511,31.659,103200.0
2004-06-25 15:00:00,49.85,50.16,49.85,50.16,222200.0,31.659,31.8559,31.659,31.8559,222200.0
2004-06-25 15:30:00,50.16,50.35,50.15,50.2,339200.0,31.8559,31.9766,31.8496,31.8813,339200.0
2004-06-28 09:30:00,50.34,50.35,49.88,50.16,151600.0,31.9702,31.9766,31.6781,31.8559,151600.0
2004-06-28 10:00:00,50.17,50.26,50.0,50.07,80400.0,31.8623,31.9194,31.7543,31.7988,80400.0
2004-06-28 10:30:00,50.07,50.08,49.83,49.93,98200.0,31.7988,31.8051,31.6463,31.7098,98200.0
2004-06-28 11:00:00,49.93,50.06,49.93,50.02,72200.0,31.7098,31.7924,31.7098,31.767,72200.0
2004-06-28 11:30:00,50.02,50.02,49.9,49.98,40800.0,31.767,31.767,31.6908,31.7416,40800.0
2004-06-28 12:00:00,49.99,50.02,49.93,49.97,36400.0,31.7479,31.767,31.7098,31.7352,36400.0
2004-06-28 12:30:00,49.97,50.06,49.94,50.05,27000.0,31.7352,31.7924,31.7162,31.786,27000.0
2004-06-28 13:00:00,50.06,50.14,50.02,50.03,36000.0,31.7924,31.8432,31.767,31.7733,36000.0
2004-06-28 13:30:00,50.05,50.05,49.85,49.87,43600.0,31.786,31.786,31.659,31.6717,43600.0
2004-06-28 14:00:00,49.86,49.91,49.57,49.65,55800.0,31.6654,31.6971,31.4812,31.532,55800.0
2004-06-28 14:30:00,49.67,49.73,49.63,49.73,82800.0,31.5447,31.5828,31.5193,31.5828,82800.0
2004-06-28 15:00:00,49.7,49.75,49.61,49.74,98200.0,31.5638,31.5955,31.5066,31.5892,98200.0
2004-06-28 15:30:00,49.77,49.85,49.7,49.77,159200.0,31.6082,31.659,31.5638,31.6082,159200.0
2004-06-29 09:30:00,49.77,49.94,49.63,49.84,99200.0,31.6082,31.7162,31.5193,31.6527,99200.0
2004-06-29 10:00:00,49.84,49.99,49.77,49.9,78400.0,31.6527,31.7479,31.6082,31.6908,78400.0
2004-06-29 10:30:00,49.9,49.96,49.45,49.6,193000.0,31.6908,31.7289,31.405,31.5003,193000.0
2004-06-29 11:00:00,49.6,49.69,49.58,49.67,83000.0,31.5003,31.5574,31.4876,31.5447,83000.0
2004-06-29 11:30:00,49.67,49.73,49.55,49.65,121600.0,31.5447,31.5828,31.4685,31.532,121600.0
2004-06-29 12:00:00,49.65,49.71,49.63,49.68,79600.0,31.532,31.5701,31.5193,31.5511,79600.0
2004-06-29 12:30:00,49.67,49.68,49.62,49.65,48200.0,31.5447,31.5511,31.513,31.532,48200.0
2004-06-29 13:00:00,49.65,49.93,49.64,49.93,97600.0,31.532,31.7098,31.5257,31.7098,97600.0
2004-06-29 13:30:00,49.92,50.14,49.91,50.13,116400.0,31.7035,31.8432,31.6971,31.8369,116400.0
2004-06-29 14:00:00,50.13,50.27,50.07,50.19,83200.0,31.8369,31.9258,31.7988,31.875,83200.0
2004-06-29 14:30:00,50.19,50.32,50.14,50.32,67400.0,31.875,31.9575,31.8432,31.9575,67400.0
2004-06-29 15:00:00,50.33,50.39,50.13,50.31,111800.0,31.9639,32.002,31.8369,31.9512,111800.0
2004-06-29 15:30:00,50.32,50.33,50.22,50.28,162600.0,31.9575,31.9639,31.894,31.9321,162600.0
2004-06-30 09:30:00,49.99,50.2,49.7,49.77,153600.0,31.863,31.9969,31.6782,31.7228,153600.0
2004-06-30 10:00:00,49.79,49.87,49.74,49.85,84000.0,31.7356,31.7866,31.7037,31.7738,84000.0
2004-06-30 10:30:00,49.85,49.87,49.65,49.73,110200.0,31.7738,31.7866,31.6463,31.6973,110200.0
2004-06-30 11:00:00,49.72,49.73,49.54,49.6,109600.0,31.6909,31.6973,31.5762,31.6145,109600.0
2004-06-30 11:30:00,49.6,49.6,49.48,49.56,103200.0,31.6145,31.6145,31.538,31.589,103200.0
2004-06-30 12:00:00,49.56,49.62,49.5,49.6,27200.0,31.589,31.6272,31.5507,31.6145,27200.0
2004-06-30 12:30:00,49.6,49.6,49.58,49.59,40200.0,31.6145,31.6145,31.6017,31.6081,40200.0
2004-06-30 13:00:00,49.58,49.65,49.57,49.6,77600.0,31.6017,31.6463,31.5953,31.6145,77600.0
2004-06-30 13:30:00,49.6,49.63,49.53,49.59,82800.0,31.6145,31.6336,31.5698,31.6081,82800.0
2004-06-30 14:00:00,49.59,49.85,49.52,49.65,206800.0,31.6081,31.7738,31.5635,31.6463,206800.0
2004-06-30 14:30:00,49.67,49.75,49.55,49.69,237200.0,31.6591,31.7101,31.5826,31.6718,237200.0
2004-06-30 15:00:00,49.7,49.77,49.67,49.77,111400.0,31.6782,31.7228,31.6591,31.7228,111400.0
2004-06-30 15:30:00,49.77,49.79,49.65,49.66,249400.0,31.7228,31.7356,31.6463,31.6527,249400.0
2004-07-01 09:30:00,49.46,49.54,49.3,49.35,148600.0,31.5252,31.5762,31.4232,31.4551,148600.0
2004-07-01 10:00:00,49.35,49.48,49.22,49.23,204200.0,31.4551,31.538,31.3723,31.3786,204200.0
2004-07-01 10:30:00,49.23,49.37,49.17,49.17,119800.0,31.3786,31.4679,31.3404,31.3404,119800.0
2004-07-01 11:00:00,49.19,49.19,48.74,48.8,123400.0,31.3531,31.3531,31.0663,31.1045,123400.0
2004-07-01 11:30:00,48.81,48.94,48.8,48.82,79200.0,31.1109,31.1938,31.1045,31.1173,79200.0
2004-07-01 12:00:00,48.82,48.85,48.75,48.84,61200.0,31.1173,31.1364,31.0727,31.13,61200.0
2004-07-01 12:30:00,48.83,48.88,48.77,48.87,42600.0,31.1237,31.1555,31.0854,31.1492,42600.0
2004-07-01 13:00:00,48.88,49.02,48.81,49.01,50600.0,31.1555,31.2448,31.1109,31.2384,50600.0
2004-07-01 13:30:00,49.02,49.09,48.8,48.83,81600.0,31.2448,31.2894,31.1045,31.1237,81600.0
2004-07-01 14:00:00,48.83,48.9,48.78,48.87,47200.0,31.1237,31.1683,31.0918,31.1492,47200.0
2004-07-01 14:30:00,48.86,49.01,48.78,48.94,136400.0,31.1428,31.2384,31.0918,31.1938,136400.0
2004-07-01 15:00:00,48.94,49.0,48.9,48.92,135400.0,31.1938,31.232,31.1683,31.181,135400.0
2004-07-01 15:30:00,48.92,49.08,48.92,48.93,222400.0,31.181,31.283,31.181,31.1874,222400.0
2004-07-02 09:30:00,48.88,48.88,48.68,48.69,121400.0,31.1555,31.1555,31.0281,31.0344,121400.0
2004-07-02 10:00:00,48.69,48.88,48.68,48.87,201000.0,31.0344,31.1555,31.0281,31.1492,201000.0
2004-07-02 10:30:00,48.87,48.88,48.74,48.74,35400.0,31.1492,31.1555,31.0663,31.0663,35400.0
2004-07-02 11:00:00,48.8,48.98,48.8,48.96,73000.0,31.1045,31.2193,31.1045,31.2065,73000.0
2004-07-02 11:30:00,48.96,48.98,48.88,48.9,82600.0,31.2065,31.2193,31.1555,31.1683,82600.0
2004-07-02 12:00:00,48.91,48.97,48.75,48.84,72400.0,31.1747,31.2129,31.0727,31.13,72400.0
2004-07-02 12:30:00,48.83,49.02,48.7,48.96,101000.0,31.1237,31.2448,31.0408,31.2065,101000.0
2004-07-02 13:00:00,48.97,49.06,48.9,48.94,134800.0,31.2129,31.2703,31.1683,31.1938,134800.0
2004-07-02 13:30:00,48.94,49.01,48.94,48.94,52800.0,31.1938,31.2384,31.1938,31.1938,52800.0
2004-07-02 14:00:00,48.94,48.98,48.85,48.96,110600.0,31.1938,31.2193,31.1364,31.2065,110600.0
2004-07-02 14:30:00,48.96,48.99,48.9,48.9,127000.0,31.2065,31.2257,31.1683,31.1683,127000.0
2004-07-02 15:00:00,48.88,48.88,48.85,48.85,65800.0,31.1555,31.1555,31.1364,31.1364,65800.0
2004-07-02 15:30:00,48.85,48.88,48.8,48.8,149200.0,31.1364,31.1555,31.1045,31.1045,149200.0
2004-07-06 09:30:00,48.58,48.77,48.41,48.6,117400.0,30.9643,31.0854,30.856,30.9771,117400.0
2004-07-06 10:00:00,48.57,48.6,48.41,48.42,67400.0,30.958,30.9771,30.856,30.8623,67400.0
2004-07-06 10:30:00,48.41,48.58,48.33,48.55,140000.0,30.856,30.9643,30.805,30.9452,140000.0
2004-07-06 11:00:00,48.54,48.55,48.38,48.5,138800.0,30.9388,30.9452,30.8368,30.9133,138800.0
2004-07-06 11:30:00,48.51,48.63,48.5,48.58,135200.0,30.9197,30.9962,30.9133,30.9643,135200.0
2004-07-06 12:00:00,48.58,48.6,48.5,48.58,348400.0,30.9643,30.9771,30.9133,30.9643,348400.0
2004-07-06 12:30:00,48.58,48.73,48.57,48.65,120400.0,30.9643,31.0599,30.958,31.0089,120400.0
2004-07-06 13:00:00,48.64,48.65,48.56,48.58,140600.0,31.0026,31.0089,30.9516,30.9643,140600.0
2004-07-06 13:30:00,48.59,48.62,48.55,48.6,113600.0,30.9707,30.9898,30.9452,30.9771,113600.0
2004-07-06 14:00:00,48.6,48.6,48.5,48.51,130000.0,30.9771,30.9771,30.9133,30.9197,130000.0
2004-07-06 14:30:00,48.52,48.63,48.5,48.59,184600.0,30.9261,30.9962,30.9133,30.9707,184600.0
2004-07-06 15:00:00,48.58,48.7,48.57,48.67,194600.0,30.9643,31.0408,30.958,31.0217,194600.0
2004-07-06 15:30:00,48.68,48.79,48.67,48.73,161400.0,31.0281,31.0982,31.0217,31.0599,161400.0
2004-07-07 09:30:00,48.6,49.04,48.6,49.04,98400.0,30.9771,31.2575,30.9771,31.2575,98400.0
2004-07-07 10:00:00,49.04,49.15,49.01,49.1,85200.0,31.2575,31.3276,31.2384,31.2958,85200.0
2004-07-07 10:30:00,49.11,49.19,49.08,49.17,87600.0,31.3021,31.3531,31.283,31.3404,87600.0
2004-07-07 11:00:00,49.17,49.34,49.16,49.29,103400.0,31.3404,31.4487,31.334,31.4169,103400.0
2004-07-07 11:30:00,49.31,49.33,49.2,49.2,92200.0,31.4296,31.4424,31.3595,31.3595,92200.0
2004-07-07 12:00:00,49.2,49.24,49.18,49.24,59200.0,31.3595,31.385,31.3468,31.385,59200.0
2004-07-07 12:30:00,49.24,49.35,49.21,49.29,38000.0,31.385,31.4551,31.3659,31.4169,38000.0
2004-07-07 13:00:00,49.29,49.41,49.21,49.39,46800.0,31.4169,31.4934,31.3659,31.4806,46800.0
2004-07-07 13:30:00,49.39,49.4,49.3,49.33,41800.0,31.4806,31.487,31.4232,31.4424,41800.0
2004-07-07 14:00:00,49.34,49.37,49.26,49.37,46200.0,31.4487,31.4679,31.3977,31.4679,46200.0
2004-07-07 14:30:00,49.35,49.35,49.2,49.24,149200.0,31.4551,31.4551,31.3595,31.385,149200.0
2004-07-07 15:00:00,49.24,49.27,49.17,49.21,127600.0,31.385,31.4041,31.3404,31.3659,127600.0
2004-07-07 15:30:00,49.2,49.26,49.16,49.25,253600.0,31.3595,31.3977,31.334,31.3914,253600.0
2004-07-08 09:30:00,49.38,49.62,49.3,49.62,157200.0,31.4742,31.6272,31.4232,31.6272,157200.0
2004-07-08 10:00:00,49.6,49.82,49.58,49.82,164000.0,31.6145,31.7547,31.6017,31.7547,164000.0
2004-07-08 10:30:00,49.82,49.82,49.63,49.67,92000.0,31.7547,31.7547,31.6336,31.6591,92000.0
2004-07-08 11:00:00,49.69,49.77,49.63,49.76,85200.0,31.6718,31.7228,31.6336,31.7164,85200.0
2004-07-08 11:30:00,49.74,49.8,49.71,49.8,58000.0,31.7037,31.7419,31.6846,31.7419,58000.0
2004-07-08 12:00:00,49.79,50.01,49.77,50.01,115600.0,31.7356,31.8758,31.7228,31.8758,115600.0
2004-07-08 12:30:00,50.01,50.1,50.0,50.06,116000.0,31.8758,31.9332,31.8694,31.9077,116000.0
2004-07-08 13:00:00,50.06,50.13,50.02,50.12,156200.0,31.9077,31.9523,31.8822,31.9459,156200.0
2004-07-08 13:30:00,50.12,50.26,50.1,50.26,162000.0,31.9459,32.0351,31.9332,32.0351,162000.0
2004-07-08 14:00:00,50.26,50.26,49.98,49.98,184000.0,32.0351,32.0351,31.8567,31.8567,184000.0
2004-07-08 14:30:00,49.98,50.13,49.96,50.13,190600.0,31.8567,31.9523,31.8439,31.9523,190600.0
2004-07-08 15:00:00,50.1,50.2,50.06,50.15,133000.0,31.9332,31.9969,31.9077,31.965,133000.0
2004-07-08 15:30:00,50.15,50.23,50.05,50.1,251800.0,31.965,32.016,31.9013,31.9332,251800.0
2004-07-09 09:30:00,50.13,50.25,50.08,50.13,115600.0,31.9523,32.0288,31.9204,31.9523,115600.0
2004-07-09 10:00:00,50.12,50.16,49.98,50.09,91200.0,31.9459,31.9714,31.8567,31.9268,91200.0
2004-07-09 10:30:00,50.09,50.2,50.03,50.09,131200.0,31.9268,31.9969,31.8885,31.9268,131200.0
2004-07-09 11:00:00,50.09,50.29,50.09,50.29,126600.0,31.9268,32.0543,31.9268,32.0543,126600.0
2004-07-09 11:30:00,50.29,50.55,50.27,50.48,133000.0,32.0543,32.22,32.0415,32.1754,133000.0
2004-07-09 12:00:00,50.48,50.5,50.37,50.38,55600.0,32.1754,32.1881,32.1052,32.1116,55600.0
2004-07-09 12:30:00,50.39,50.4,50.25,50.39,53400.0,32.118,32.1244,32.0288,32.118,53400.0
2004-07-09 13:00:00,50.4,50.6,50.39,50.58,61800.0,32.1244,32.2518,32.118,32.2391,61800.0
2004-07-09 13:30:00,50.57,50.58,50.41,50.47,42200.0,32.2327,32.2391,32.1307,32.169,42200.0
2004-07-09 14:00:00,50.48,50.52,50.41,50.46,72000.0,32.1754,32.2009,32.1307,32.1626,72000.0
2004-07-09 14:30:00,50.46,50.49,50.38,50.45,56400.0,32.1626,32.1817,32.1116,32.1562,56400.0
2004-07-09 15:00:00,50.45,50.6,50.38,50.57,81400.0,32.1562,32.2518,32.1116,32.2327,81400.0
2004-07-09 15:30:00,50.57,50.6,50.41,50.42,145600.0,32.2327,32.2518,32.1307,32.1371,145600.0
2004-07-13 09:30:00,50.75,50.88,50.71,50.81,97200.0,32.3475,32.4303,32.322,32.3857,97200.0
2004-07-13 10:00:00,50.8,50.94,50.8,50.89,127200.0,32.3793,32.4686,32.3793,32.4367,127200.0
2004-07-13 10:30:00,50.89,50.93,50.87,50.88,135800.0,32.4367,32.4622,32.4239,32.4303,135800.0
2004-07-13 11:00:00,50.89,50.9,50.81,50.81,99200.0,32.4367,32.4431,32.3857,32.3857,99200.0
2004-07-13 11:30:00,50.8,50.81,50.8,50.81,82200.0,32.3793,32.3857,32.3793,32.3857,82200.0
2004-07-13 12:00:00,50.81,50.82,50.74,50.82,76400.0,32.3857,32.3921,32.3411,32.3921,76400.0
2004-07-13 12:30:00,50.81,50.88,50.8,50.81,45000.0,32.3857,32.4303,32.3793,32.3857,45000.0
2004-07-13 13:00:00,50.8,50.97,50.8,50.84,76400.0,32.3793,32.4877,32.3793,32.4048,76400.0
2004-07-13 13:30:00,50.83,50.88,50.77,50.79,41200.0,32.3984,32.4303,32.3602,32.373,41200.0
2004-07-13 14:00:00,50.79,50.83,50.68,50.75,152200.0,32.373,32.3984,32.3028,32.3475,152200.0
2004-07-13 14:30:00,50.76,50.85,50.75,50.77,77400.0,32.3538,32.4112,32.3475,32.3602,77400.0
2004-07-13 15:00:00,50.77,50.9,50.75,50.85,38400.0,32.3602,32.4431,32.3475,32.4112,38400.0
2004-07-13 15:30:00,50.85,50.88,50.8,50.81,89800.0,32.4112,32.4303,32.3793,32.3857,89800.0
2004-07-14 09:30:00,50.8,50.8,50.58,50.58,277800.0,32.3793,32.3793,32.2391,32.2391,277800.0
2004-07-14 10:00:00,50.6,50.6,50.27,50.33,294600.0,32.2518,32.2518,32.0415,32.0798,294600.0
2004-07-14 10:30:00,50.3,50.3,49.91,49.97,356400.0,32.0606,32.0606,31.8121,31.8503,356400.0
2004-07-14 11:00:00,50.03,50.03,49.65,49.81,184000.0,31.8885,31.8885,31.6463,31.7483,184000.0
2004-07-14 11:30:00,49.82,49.98,49.81,49.85,115400.0,31.7547,31.8567,31.7483,31.7738,115400.0
2004-07-14 12:00:00,49.85,49.92,49.85,49.88,58000.0,31.7738,31.8184,31.7738,31.7929,58000.0
2004-07-14 12:30:00,49.88,49.93,49.8,49.83,90400.0,31.7929,31.8248,31.7419,31.7611,90400.0
2004-07-14 13:00:00,49.83,49.83,49.67,49.71,86800.0,31.7611,31.7611,31.6591,31.6846,86800.0
2004-07-14 13:30:00,49.7,49.72,49.58,49.59,134000.0,31.6782,31.6909,31.6017,31.6081,134000.0
2004-07-14 14:00:00,49.6,49.61,49.47,49.49,117800.0,31.6145,31.6208,31.5316,31.5443,117800.0
2004-07-14 14:30:00,49.49,49.49,49.3,49.35,270000.0,31.5443,31.5443,31.4232,31.4551,270000.0
2004-07-14 15:00:00,49.35,49.35,49.15,49.17,234200.0,31.4551,31.4551,31.3276,31.3404,234200.0
2004-07-14 15:30:00,49.16,49.35,49.09,49.22,554800.0,31.334,31.4551,31.2894,31.3723,554800.0
2004-07-15 09:30:00,49.02,49.02,48.56,48.67,261400.0,31.2448,31.2448,30.9516,31.0217,261400.0
2004-07-15 10:00:00,48.67,48.7,48.52,48.57,152000.0,31.0217,31.0408,30.9261,30.958,152000.0
2004-07-15 10:30:00,48.58,48.9,48.57,48.87,131800.0,30.9643,31.1683,30.958,31.1492,131800.0
2004-07-15 11:00:00,48.85,48.87,48.75,48.75,140600.0,31.1364,31.1492,31.0727,31.0727,140600.0
2004-07-15 11:30:00,48.8,48.9,48.71,48.88,146800.0,31.1045,31.1683,31.0472,31.1555,146800.0
2004-07-15 12:00:00,48.88,48.96,48.85,48.87,125800.0,31.1555,31.2065,31.1364,31.1492,125800.0
2004-07-15 12:30:00,48.88,49.07,48.88,49.05,118000.0,31.1555,31.2766,31.1555,31.2639,118000.0
2004-07-15 13:00:00,49.04,49.04,48.96,48.97,62200.0,31.2575,31.2575,31.2065,31.2129,62200.0
2004-07-15 13:30:00,48.97,48.98,48.84,48.9,77200.0,31.2129,31.2193,31.13,31.1683,77200.0
2004-07-15 14:00:00,48.91,48.95,48.84,48.86,67600.0,31.1747,31.2002,31.13,31.1428,67600.0
2004-07-15 14:30:00,48.86,48.93,48.81,48.88,83600.0,31.1428,31.1874,31.1109,31.1555,83600.0
2004-07-15 15:00:00,48.88,48.89,48.81,48.81,71600.0,31.1555,31.1619,31.1109,31.1109,71600.0
2004-07-15 15:30:00,48.82,48.82,48.71,48.72,203400.0,31.1173,31.1173,31.0472,31.0536,203400.0
2004-07-16 09:30:00,49.0,49.0,48.68,48.78,197400.0,31.232,31.232,31.0281,31.0918,197400.0
2004-07-16 10:00:00,48.78,48.78,48.46,48.58,97800.0,31.0918,31.0918,30.8878,30.9643,97800.0
2004-07-16 10:30:00,48.58,48.58,48.35,48.36,105400.0,30.9643,30.9643,30.8177,30.8241,105400.0
2004-07-16 11:00:00,48.35,48.41,48.24,48.25,126400.0,30.8177,30.856,30.7476,30.754,126400.0
2004-07-16 11:30:00,48.26,48.32,48.18,48.22,122800.0,30.7604,30.7986,30.7094,30.7349,122800.0
2004-07-16 12:00:00,48.22,48.27,48.13,48.2,54400.0,30.7349,30.7667,30.6775,30.7221,54400.0
2004-07-16 12:30:00,48.2,48.3,48.18,48.24,88200.0,30.7221,30.7859,30.7094,30.7476,88200.0
2004-07-16 13:00:00,48.22,48.41,48.19,48.33,131200.0,30.7349,30.856,30.7157,30.805,131200.0
2004-07-16 13:30:00,48.34,48.49,48.33,48.49,83600.0,30.8114,30.907,30.805,30.907,83600.0
2004-07-16 14:00:00,48.49,48.52,48.43,48.51,110400.0,30.907,30.9261,30.8687,30.9197,110400.0
2004-07-16 14:30:00,48.51,48.54,48.38,48.38,167200.0,30.9197,30.9388,30.8368,30.8368,167200.0
2004-07-16 15:00:00,48.38,48.59,48.38,48.5,151400.0,30.8368,30.9707,30.8368,30.9133,151400.0
2004-07-16 15:30:00,48.5,48.52,48.45,48.52,255400.0,30.9133,30.9261,30.8815,30.9261,255400.0
2004-07-19 09:30:00,48.5,48.68,48.38,48.59,206400.0,30.9133,31.0281,30.8368,30.9707,206400.0
2004-07-19 10:00:00,48.59,48.65,48.51,48.55,73400.0,30.9707,31.0089,30.9197,30.9452,73400.0
2004-07-19 10:30:00,48.56,48.65,48.55,48.6,219400.0,30.9516,31.0089,30.9452,30.9771,219400.0
2004-07-19 11:00:00,48.6,48.69,48.56,48.6,46400.0,30.9771,31.0344,30.9516,30.9771,46400.0
2004-07-19 11:30:00,48.61,48.62,48.46,48.49,47000.0,30.9834,30.9898,30.8878,30.907,47000.0
2004-07-19 12:00:00,48.49,48.54,48.44,48.52,36400.0,30.907,30.9388,30.8751,30.9261,36400.0
2004-07-19 12:30:00,48.51,48.7,48.5,48.63,87200.0,30.9197,31.0408,30.9133,30.9962,87200.0
2004-07-19 13:00:00,48.64,48.65,48.52,48.59,44800.0,31.0026,31.0089,30.9261,30.9707,44800.0
2004-07-19 13:30:00,48.59,48.63,48.55,48.63,46800.0,30.9707,30.9962,30.9452,30.9962,46800.0
2004-07-19 14:00:00,48.6,48.75,48.6,48.74,96600.0,30.9771,31.0727,30.9771,31.0663,96600.0
2004-07-19 14:30:00,48.74,48.88,48.68,48.84,244400.0,31.0663,31.1555,31.0281,31.13,244400.0
2004-07-19 15:00:00,48.84,48.96,48.84,48.9,208400.0,31.13,31.2065,31.13,31.1683,208400.0
2004-07-19 15:30:00,48.91,48.95,48.85,48.91,347600.0,31.1747,31.2002,31.1364,31.1747,347600.0
2004-07-20 09:30:00,48.75,48.95,48.7,48.82,257600.0,31.0727,31.2002,31.0408,31.1173,257600.0
2004-07-20 10:00:00,48.83,48.9,48.63,48.69,154600.0,31.1237,31.1683,30.9962,31.0344,154600.0
2004-07-20 10:30:00,48.69,48.81,48.68,48.8,124000.0,31.0344,31.1109,31.0281,31.1045,124000.0
2004-07-20 11:00:00,48.8,48.88,48.74,48.8,184800.0,31.1045,31.1555,31.0663,31.1045,184800.0
2004-07-20 11:30:00,48.8,48.93,48.78,48.83,165800.0,31.1045,31.1874,31.0918,31.1237,165800.0
2004-07-20 12:00:00,48.83,48.86,48.73,48.77,45400.0,31.1237,31.1428,31.0599,31.0854,45400.0
2004-07-20 12:30:00,48.76,48.8,48.7,48.72,38800.0,31.0791,31.1045,31.0408,31.0536,38800.0
2004-07-20 13:00:00,48.72,48.74,48.6,48.61,101800.0,31.0536,31.0663,30.9771,30.9834,101800.0
2004-07-20 13:30:00,48.62,48.66,48.59,48.64,133000.0,30.9898,31.0153,30.9707,31.0026,133000.0
2004-07-20 14:00:00,48.64,48.81,48.63,48.74,72800.0,31.0026,31.1109,30.9962,31.0663,72800.0
2004-07-20 14:30:00,48.74,48.8,48.55,48.6,122000.0,31.0663,31.1045,30.9452,30.9771,122000.0
2004-07-20 15:00:00,48.6,48.73,48.57,48.69,128400.0,30.9771,31.0599,30.958,31.0344,128400.0
2004-07-20 15:30:00,48.69,48.95,48.69,48.95,211000.0,31.0344,31.2002,31.0344,31.2002,211000.0
2004-07-21 09:30:00,49.76,49.88,49.25,49.39,242200.0,31.7164,31.7929,31.3914,31.4806,242200.0
2004-07-21 10:00:00,49.37,49.39,49.06,49.07,144600.0,31.4679,31.4806,31.2703,31.2766,144600.0
2004-07-21 10:30:00,49.06,49.12,48.9,49.1,124800.0,31.2703,31.3085,31.1683,31.2958,124800.0
2004-07-21 11:00:00,49.1,49.47,48.93,49.06,222200.0,31.2958,31.5316,31.1874,31.2703,222200.0
2004-07-21 11:30:00,49.05,49.24,48.9,48.99,164000.0,31.2639,31.385,31.1683,31.2257,164000.0
2004-07-21 12:00:00,48.97,49.02,48.87,49.0,53000.0,31.2129,31.2448,31.1492,31.232,53000.0
2004-07-21 12:30:00,48.99,49.02,48.65,48.76,74400.0,31.2257,31.2448,31.0089,31.0791,74400.0
2004-07-21 13:00:00,48.76,48.85,48.64,48.74,34600.0,31.0791,31.1364,31.0026,31.0663,34600.0
2004-07-21 13:30:00,48.74,48.75,48.63,48.72,67600.0,31.0663,31.0727,30.9962,31.0536,67600.0
2004-07-21 14:00:00,48.71,48.72,48.54,48.65,117200.0,31.0472,31.0536,30.9388,31.0089,117200.0
2004-07-21 14:30:00,48.65,48.76,48.63,48.66,98000.0,31.0089,31.0791,30.9962,31.0153,98000.0
2004-07-21 15:00:00,48.68,48.8,48.63,48.76,182200.0,31.0281,31.1045,30.9962,31.0791,182200.0
2004-07-21 15:30:00,48.77,48.88,48.73,48.73,266200.0,31.0854,31.1555,31.0599,31.0599,266200.0
2004-07-22 09:30:00,48.55,48.65,48.31,48.38,208200.0,30.9452,31.0089,30.7922,30.8368,208200.0
2004-07-22 10:00:00,48.37,48.58,48.31,48.39,107200.0,30.8305,30.9643,30.7922,30.8432,107200.0
2004-07-22 10:30:00,48.38,48.48,48.02,48.12,116800.0,30.8368,30.9006,30.6074,30.6711,116800.0
2004-07-22 11:00:00,48.12,48.13,47.84,48.06,153800.0,30.6711,30.6775,30.4927,30.6329,153800.0
2004-07-22 11:30:00,48.07,48.13,48.04,48.09,69000.0,30.6393,30.6775,30.6201,30.652,69000.0
2004-07-22 12:00:00,48.07,48.07,47.85,47.88,73400.0,30.6393,30.6393,30.499,30.5182,73400.0
2004-07-22 12:30:00,47.89,48.08,47.82,48.08,96600.0,30.5245,30.6456,30.4799,30.6456,96600.0
2004-07-22 13:00:00,48.09,48.13,47.98,48.07,67200.0,30.652,30.6775,30.5819,30.6393,67200.0
2004-07-22 13:30:00,48.07,48.17,48.02,48.16,76800.0,30.6393,30.703,30.6074,30.6966,76800.0
2004-07-22 14:00:00,48.16,48.38,48.15,48.31,72200.0,30.6966,30.8368,30.6902,30.7922,72200.0
2004-07-22 14:30:00,48.3,48.3,48.1,48.18,66200.0,30.7859,30.7859,30.6584,30.7094,66200.0
2004-07-22 15:00:00,48.24,48.38,48.18,48.34,91000.0,30.7476,30.8368,30.7094,30.8114,91000.0
2004-07-22 15:30:00,48.36,48.53,48.34,48.38,178400.0,30.8241,30.9325,30.8114,30.8368,178400.0
2004-07-23 09:30:00,48.35,48.85,48.35,48.81,151800.0,30.8177,31.1364,30.8177,31.1109,151800.0
2004-07-23 10:00:00,48.8,48.97,48.73,48.85,233600.0,31.1045,31.2129,31.0599,31.1364,233600.0
2004-07-23 10:30:00,48.85,48.85,48.7,48.77,141600.0,31.1364,31.1364,31.0408,31.0854,141600.0
2004-07-23 11:00:00,48.77,48.83,48.67,48.8,128200.0,31.0854,31.1237,31.0217,31.1045,128200.0
2004-07-23 11:30:00,48.81,48.84,48.73,48.79,200800.0,31.1109,31.13,31.0599,31.0982,200800.0
2004-07-23 12:00:00,48.79,48.8,48.44,48.44,132400.0,31.0982,31.1045,30.8751,30.8751,132400.0
2004-07-23 12:30:00,48.44,48.52,48.35,48.51,152400.0,30.8751,30.9261,30.8177,30.9197,152400.0
2004-07-23 13:00:00,48.52,48.68,48.52,48.62,69800.0,30.9261,31.0281,30.9261,30.9898,69800.0
2004-07-23 13:30:00,48.61,48.63,48.51,48.61,47600.0,30.9834,30.9962,30.9197,30.9834,47600.0
2004-07-23 14:00:00,48.6,48.62,48.48,48.62,74200.0,30.9771,30.9898,30.9006,30.9898,74200.0
2004-07-23 14:30:00,48.62,48.65,48.5,48.6,74600.0,30.9898,31.0089,30.9133,30.9771,74600.0
2004-07-23 15:00:00,48.6,48.75,48.5,48.74,112200.0,30.9771,31.0727,30.9133,31.0663,112200.0
2004-07-23 15:30:00,48.74,48.83,48.71,48.71,170400.0,31.0663,31.1237,31.0472,31.0472,170400.0
2004-07-26 09:30:00,48.84,48.88,48.71,48.76,69200.0,31.13,31.1555,31.0472,31.0791,69200.0
2004-07-26 10:00:00,48.72,48.74,48.64,48.73,48600.0,31.0536,31.0663,31.0026,31.0599,48600.0
2004-07-26 10:30:00,48.73,48.84,48.65,48.69,52400.0,31.0599,31.13,31.0089,31.0344,52400.0
2004-07-26 11:00:00,48.69,48.74,48.43,48.5,61400.0,31.0344,31.0663,30.8687,30.9133,61400.0
2004-07-26 11:30:00,48.49,48.66,48.45,48.57,51400.0,30.907,31.0153,30.8815,30.958,51400.0
2004-07-26 12:00:00,48.54,48.67,48.51,48.6,37400.0,30.9388,31.0217,30.9197,30.9771,37400.0
2004-07-26 12:30:00,48.6,48.64,48.57,48.63,38200.0,30.9771,31.0026,30.958,30.9962,38200.0
2004-07-26 13:00:00,48.62,48.71,48.55,48.68,100600.0,30.9898,31.0472,30.9452,31.0281,100600.0
2004-07-26 13:30:00,48.68,48.71,48.46,48.5,61000.0,31.0281,31.0472,30.8878,30.9133,61000.0
2004-07-26 14:00:00,48.5,48.63,48.39,48.59,79200.0,30.9133,30.9962,30.8432,30.9707,79200.0
2004-07-26 14:30:00,48.59,48.6,48.41,48.48,84000.0,30.9707,30.9771,30.856,30.9006,84000.0
2004-07-26 15:00:00,48.49,48.59,48.45,48.56,65200.0,30.907,30.9707,30.8815,30.9516,65200.0
2004-07-26 15:30:00,48.56,48.62,48.51,48.55,185800.0,30.9516,30.9898,30.9197,30.9452,185800.0
2004-07-27 09:30:00,48.68,48.68,48.3,48.46,114400.0,31.0281,31.0281,30.7859,30.8878,114400.0
2004-07-27 10:00:00,48.49,48.63,48.47,48.47,62400.0,30.907,30.9962,30.8942,30.8942,62400.0
2004-07-27 10:30:00,48.47,48.58,48.41,48.43,39400.0,30.8942,30.9643,30.856,30.8687,39400.0
2004-07-27 11:00:00,48.43,48.43,48.25,48.39,52200.0,30.8687,30.8687,30.754,30.8432,52200.0
2004-07-27 11:30:00,48.39,48.4,48.15,48.27,60200.0,30.8432,30.8496,30.6902,30.7667,60200.0
2004-07-27 12:00:00,48.2,48.4,48.2,48.38,35400.0,30.7221,30.8496,30.7221,30.8368,35400.0
2004-07-27 12:30:00,48.38,48.47,48.31,48.46,47800.0,30.8368,30.8942,30.7922,30.8878,47800.0
2004-07-27 13:00:00,48.47,48.47,48.35,48.42,33400.0,30.8942,30.8942,30.8177,30.8623,33400.0
2004-07-27 13:30:00,48.4,48.42,48.28,48.38,34000.0,30.8496,30.8623,30.7731,30.8368,34000.0
2004-07-27 14:00:00,48.36,48.55,48.3,48.55,64600.0,30.8241,30.9452,30.7859,30.9452,64600.0
2004-07-27 14:30:00,48.55,48.82,48.53,48.8,87000.0,30.9452,31.1173,30.9325,31.1045,87000.0
2004-07-27 15:00:00,48.8,48.96,48.8,48.91,102400.0,31.1045,31.2065,31.1045,31.1747,102400.0
2004-07-27 15:30:00,48.91,49.16,48.9,49.08,223200.0,31.1747,31.334,31.1683,31.283,223200.0
2004-07-28 09:30:00,48.95,49.49,48.82,49.2,88000.0,31.2002,31.5443,31.1173,31.3595,88000.0
2004-07-28 10:00:00,49.2,49.27,48.84,48.85,70000.0,31.3595,31.4041,31.13,31.1364,70000.0
2004-07-28 10:30:00,48.87,49.0,48.84,48.95,103200.0,31.1492,31.232,31.13,31.2002,103200.0
2004-07-28 11:00:00,48.95,48.95,48.63,48.64,110800.0,31.2002,31.2002,30.9962,31.0026,110800.0
2004-07-28 11:30:00,48.65,48.73,48.6,48.67,43400.0,31.0089,31.0599,30.9771,31.0217,43400.0
2004-07-28 12:00:00,48.69,48.73,48.59,48.63,47000.0,31.0344,31.0599,30.9707,30.9962,47000.0
2004-07-28 12:30:00,48.63,48.72,48.63,48.63,28000.0,30.9962,31.0536,30.9962,30.9962,28000.0
2004-07-28 13:00:00,48.63,48.74,48.63,48.65,59800.0,30.9962,31.0663,30.9962,31.0089,59800.0
2004-07-28 13:30:00,48.65,48.73,48.65,48.65,36200.0,31.0089,31.0599,31.0089,31.0089,36200.0
2004-07-28 14:00:00,48.65,48.75,48.63,48.69,64800.0,31.0089,31.0727,30.9962,31.0344,64800.0
2004-07-28 14:30:00,48.69,48.84,48.69,48.83,144200.0,31.0344,31.13,31.0344,31.1237,144200.0
2004-07-28 15:00:00,48.84,49.1,48.81,49.05,209600.0,31.13,31.2958,31.1109,31.2639,209600.0
2004-07-28 15:30:00,49.05,49.63,49.05,49.35,279600.0,31.2639,31.6336,31.2639,31.4551,279600.0
2004-07-29 09:30:00,49.5,49.93,49.5,49.9,311000.0,31.5507,31.8248,31.5507,31.8057,311000.0
2004-07-29 10:00:00,49.93,49.99,49.82,49.88,168000.0,31.8248,31.863,31.7547,31.7929,168000.0
2004-07-29 10:30:00,49.88,49.88,49.65,49.73,75000.0,31.7929,31.7929,31.6463,31.6973,75000.0
2004-07-29 11:00:00,49.73,49.85,49.73,49.77,50600.0,31.6973,31.7738,31.6973,31.7228,50600.0
2004-07-29 11:30:00,49.76,49.84,49.73,49.84,39600.0,31.7164,31.7674,31.6973,31.7674,39600.0
2004-07-29 12:00:00,49.84,49.93,49.75,49.93,47600.0,31.7674,31.8248,31.7101,31.8248,47600.0
2004-07-29 12:30:00,49.9,50.17,49.9,50.13,99000.0,31.8057,31.9778,31.8057,31.9523,99000.0
2004-07-29 13:00:00,50.12,50.17,50.08,50.12,67800.0,31.9459,31.9778,31.9204,31.9459,67800.0
2004-07-29 13:30:00,50.11,50.11,49.85,49.9,67400.0,31.9395,31.9395,31.7738,31.8057,67400.0
2004-07-29 14:00:00,49.9,49.91,49.75,49.77,84000.0,31.8057,31.8121,31.7101,31.7228,84000.0
2004-07-29 14:30:00,49.77,49.93,49.63,49.92,138600.0,31.7228,31.8248,31.6336,31.8184,138600.0
2004-07-29 15:00:00,49.92,50.06,49.85,49.86,100600.0,31.8184,31.9077,31.7738,31.7802,100600.0
2004-07-29 15:30:00,49.87,49.91,49.71,49.72,200800.0,31.7866,31.8121,31.6846,31.6909,200800.0
2004-07-30 09:30:00,49.77,50.02,49.77,49.8,76400.0,31.7228,31.8822,31.7228,31.7419,76400.0
2004-07-30 10:00:00,49.75,49.88,49.69,49.72,178400.0,31.7101,31.7929,31.6718,31.6909,178400.0
2004-07-30 10:30:00,49.74,49.83,49.73,49.78,50000.0,31.7037,31.7611,31.6973,31.7292,50000.0
2004-07-30 11:00:00,49.81,49.9,49.74,49.76,42200.0,31.7483,31.8057,31.7037,31.7164,42200.0
2004-07-30 11:30:00,49.74,49.75,49.63,49.63,76200.0,31.7037,31.7101,31.6336,31.6336,76200.0
2004-07-30 12:00:00,49.63,49.66,49.52,49.59,121400.0,31.6336,31.6527,31.5635,31.6081,121400.0
2004-07-30 12:30:00,49.58,49.58,49.43,49.46,68400.0,31.6017,31.6017,31.5061,31.5252,68400.0
2004-07-30 13:00:00,49.45,49.48,49.35,49.47,51400.0,31.5189,31.538,31.4551,31.5316,51400.0
2004-07-30 13:30:00,49.47,49.47,49.3,49.33,69000.0,31.5316,31.5316,31.4232,31.4424,69000.0
2004-07-30 14:00:00,49.33,49.45,49.33,49.42,44200.0,31.4424,31.5189,31.4424,31.4997,44200.0
2004-07-30 14:30:00,49.45,49.54,49.35,49.38,65800.0,31.5189,31.5762,31.4551,31.4742,65800.0
2004-07-30 15:00:00,49.38,49.46,49.35,49.4,39000.0,31.4742,31.5252,31.4551,31.487,39000.0
2004-07-30 15:30:00,49.4,49.47,49.35,49.43,98000.0,31.487,31.5316,31.4551,31.5061,98000.0
2004-08-02 09:30:00,49.42,49.53,49.24,49.5,68200.0,31.4997,31.5698,31.385,31.5507,68200.0
2004-08-02 10:00:00,49.51,49.54,49.41,49.42,73000.0,31.5571,31.5762,31.4934,31.4997,73000.0
2004-08-02 10:30:00,49.42,49.69,49.42,49.6,65200.0,31.4997,31.6718,31.4997,31.6145,65200.0
2004-08-02 11:00:00,49.59,49.68,49.52,49.64,31400.0,31.6081,31.6655,31.5635,31.64,31400.0
2004-08-02 11:30:00,49.67,49.94,49.63,49.93,66200.0,31.6591,31.8312,31.6336,31.8248,66200.0
2004-08-02 12:00:00,49.93,50.0,49.8,49.82,51600.0,31.8248,31.8694,31.7419,31.7547,51600.0
2004-08-02 12:30:00,49.82,49.88,49.79,49.85,27200.0,31.7547,31.7929,31.7356,31.7738,27200.0
2004-08-02 13:00:00,49.87,50.01,49.86,49.99,52200.0,31.7866,31.8758,31.7802,31.863,52200.0
2004-08-02 13:30:00,50.0,50.13,49.92,50.04,50800.0,31.8694,31.9523,31.8184,31.8949,50800.0
2004-08-02 14:00:00,50.04,50.1,49.92,50.04,65000.0,31.8949,31.9332,31.8184,31.8949,65000.0
2004-08-02 14:30:00,50.06,50.07,49.9,49.9,93800.0,31.9077,31.914,31.8057,31.8057,93800.0
2004-08-02 15:00:00,49.93,50.15,49.92,50.04,140800.0,31.8248,31.965,31.8184,31.8949,140800.0
2004-08-02 15:30:00,50.04,50.09,49.99,50.02,200000.0,31.8949,31.9268,31.863,31.8822,200000.0
2004-08-03 09:30:00,49.8,49.85,49.58,49.68,103600.0,31.7419,31.7738,31.6017,31.6655,103600.0
2004-08-03 10:00:00,49.73,49.77,49.56,49.72,60400.0,31.6973,31.7228,31.589,31.6909,60400.0
2004-08-03 10:30:00,49.72,49.72,49.57,49.7,38600.0,31.6909,31.6909,31.5953,31.6782,38600.0
2004-08-03 11:00:00,49.7,49.83,49.59,49.69,86200.0,31.6782,31.7611,31.6081,31.6718,86200.0
2004-08-03 11:30:00,49.68,49.75,49.67,49.73,19600.0,31.6655,31.7101,31.6591,31.6973,19600.0
2004-08-03 12:00:00,49.72,49.74,49.6,49.6,20600.0,31.6909,31.7037,31.6145,31.6145,20600.0
2004-08-03 12:30:00,49.63,49.67,49.54,49.58,20800.0,31.6336,31.6591,31.5762,31.6017,20800.0
2004-08-03 13:00:00,49.58,49.65,49.48,49.59,33000.0,31.6017,31.6463,31.538,31.6081,33000.0
2004-08-03 13:30:00,49.59,49.67,49.46,49.53,37000.0,31.6081,31.6591,31.5252,31.5698,37000.0
2004-08-03 14:00:00,49.53,49.57,49.35,49.35,61000.0,31.5698,31.5953,31.4551,31.4551,61000.0
2004-08-03 14:30:00,49.37,49.4,49.24,49.33,64000.0,31.4679,31.487,31.385,31.4424,64000.0
2004-08-03 15:00:00,49.34,49.46,49.34,49.38,175800.0,31.4487,31.5252,31.4487,31.4742,175800.0
2004-08-03 15:30:00,49.38,49.4,49.26,49.3,200400.0,31.4742,31.487,31.3977,31.4232,200400.0
2004-08-04 09:30:00,49.17,49.65,49.01,49.6,111600.0,31.3404,31.6463,31.2384,31.6145,111600.0
2004-08-04 10:00:00,49.6,49.6,49.2,49.24,100600.0,31.6145,31.6145,31.3595,31.385,100600.0
2004-08-04 10:30:00,49.24,49.34,49.23,49.31,51400.0,31.385,31.4487,31.3786,31.4296,51400.0
2004-08-04 11:00:00,49.31,49.58,49.24,49.55,78600.0,31.4296,31.6017,31.385,31.5826,78600.0
2004-08-04 11:30:00,49.57,49.63,49.47,49.55,58600.0,31.5953,31.6336,31.5316,31.5826,58600.0
2004-08-04 12:00:00,49.54,49.54,49.43,49.45,46600.0,31.5762,31.5762,31.5061,31.5189,46600.0
2004-08-04 12:30:00,49.46,49.48,49.41,49.42,28000.0,31.5252,31.538,31.4934,31.4997,28000.0
2004-08-04 13:00:00,49.43,49.46,49.37,49.38,25600.0,31.5061,31.5252,31.4679,31.4742,25600.0
2004-08-04 13:30:00,49.38,49.41,49.35,49.4,109400.0,31.4742,31.4934,31.4551,31.487,109400.0
2004-08-04 14:00:00,49.4,49.42,49.35,49.37,131600.0,31.487,31.4997,31.4551,31.4679,131600.0
2004-08-04 14:30:00,49.37,49.42,49.35,49.42,159400.0,31.4679,31.4997,31.4551,31.4997,159400.0
2004-08-04 15:00:00,49.42,49.45,49.38,49.4,67800.0,31.4997,31.5189,31.4742,31.487,67800.0
2004-08-04 15:30:00,49.38,49.42,49.33,49.35,97800.0,31.4742,31.4997,31.4424,31.4551,97800.0
2004-08-05 09:30:00,49.5,49.5,49.3,49.38,44600.0,31.5507,31.5507,31.4232,31.4742,44600.0
2004-08-05 10:00:00,49.36,49.42,49.26,49.27,56200.0,31.4615,31.4997,31.3977,31.4041,56200.0
2004-08-05 10:30:00,49.31,49.31,49.19,49.22,51400.0,31.4296,31.4296,31.3531,31.3723,51400.0
2004-08-05 11:00:00,49.23,49.25,49.05,49.05,46200.0,31.3786,31.3914,31.2639,31.2639,46200.0
2004-08-05 11:30:00,49.05,49.08,48.96,48.99,43400.0,31.2639,31.283,31.2065,31.2257,43400.0
2004-08-05 12:00:00,48.99,48.99,48.7,48.88,89600.0,31.2257,31.2257,31.0408,31.1555,89600.0
2004-08-05 12:30:00,48.88,48.88,48.8,48.85,78600.0,31.1555,31.1555,31.1045,31.1364,78600.0
2004-08-05 13:00:00,48.83,48.91,48.82,48.88,95200.0,31.1237,31.1747,31.1173,31.1555,95200.0
2004-08-05 13:30:00,48.87,49.02,48.86,49.02,61000.0,31.1492,31.2448,31.1428,31.2448,61000.0
2004-08-05 14:00:00,49.02,49.07,48.92,49.07,51600.0,31.2448,31.2766,31.181,31.2766,51600.0
2004-08-05 14:30:00,49.05,49.1,48.75,48.77,64800.0,31.2639,31.2958,31.0727,31.0854,64800.0
2004-08-05 15:00:00,48.77,48.98,48.77,48.87,114800.0,31.0854,31.2193,31.0854,31.1492,114800.0
2004-08-05 15:30:00,48.88,48.93,48.65,48.66,125200.0,31.1555,31.1874,31.0089,31.0153,125200.0
2004-08-06 09:30:00,48.43,48.43,48.05,48.12,119400.0,30.8687,30.8687,30.6265,30.6711,119400.0
2004-08-06 10:00:00,48.12,48.17,47.9,48.13,200600.0,30.6711,30.703,30.5309,30.6775,200600.0
2004-08-06 10:30:00,48.13,48.15,48.08,48.08,96800.0,30.6775,30.6902,30.6456,30.6456,96800.0
2004-08-06 11:00:00,48.08,48.18,48.0,48.18,103600.0,30.6456,30.7094,30.5946,30.7094,103600.0
2004-08-06 11:30:00,48.19,48.23,48.08,48.17,58600.0,30.7157,30.7412,30.6456,30.703,58600.0
2004-08-06 12:00:00,48.15,48.17,48.06,48.08,61200.0,30.6902,30.703,30.6329,30.6456,61200.0
2004-08-06 12:30:00,48.06,48.08,47.94,47.96,71800.0,30.6329,30.6456,30.5564,30.5691,71800.0
2004-08-06 13:00:00,47.96,48.0,47.89,47.96,68800.0,30.5691,30.5946,30.5245,30.5691,68800.0
2004-08-06 13:30:00,47.96,48.05,47.9,47.94,149800.0,30.5691,30.6265,30.5309,30.5564,149800.0
2004-08-06 14:00:00,47.92,47.95,47.84,47.93,54400.0,30.5436,30.5628,30.4927,30.55,54400.0
2004-08-06 14:30:00,47.94,47.98,47.79,47.79,84000.0,30.5564,30.5819,30.4608,30.4608,84000.0
2004-08-06 15:00:00,47.79,47.81,47.56,47.56,105400.0,30.4608,30.4735,30.3142,30.3142,105400.0
2004-08-06 15:30:00,47.56,47.76,47.53,47.75,190200.0,30.3142,30.4417,30.2951,30.4353,190200.0
2004-08-09 09:30:00,47.98,48.2,47.84,47.96,102400.0,30.5819,30.7221,30.4927,30.5691,102400.0
2004-08-09 10:00:00,47.96,48.08,47.88,47.95,66600.0,30.5691,30.6456,30.5182,30.5628,66600.0
2004-08-09 10:30:00,47.94,47.99,47.91,47.99,50000.0,30.5564,30.5883,30.5373,30.5883,50000.0
2004-08-09 11:00:00,47.97,47.99,47.92,47.99,36200.0,30.5755,30.5883,30.5436,30.5883,36200.0
2004-08-09 11:30:00,47.97,47.97,47.51,47.51,192400.0,30.5755,30.5755,30.2823,30.2823,192400.0
2004-08-09 12:00:00,47.51,47.66,47.48,47.62,138400.0,30.2823,30.3779,30.2632,30.3524,138400.0
2004-08-09 12:30:00,47.6,47.6,47.54,47.55,89000.0,30.3397,30.3397,30.3014,30.3078,89000.0
2004-08-09 13:00:00,47.54,47.76,47.54,47.69,114600.0,30.3014,30.4417,30.3014,30.397,114600.0
2004-08-09 13:30:00,47.69,47.72,47.62,47.69,76000.0,30.397,30.4162,30.3524,30.397,76000.0
2004-08-09 14:00:00,47.67,47.97,47.6,47.93,98000.0,30.3843,30.5755,30.3397,30.55,98000.0
2004-08-09 14:30:00,47.93,47.94,47.73,47.8,106400.0,30.55,30.5564,30.4225,30.4672,106400.0
2004-08-09 15:00:00,47.79,47.79,47.63,47.74,78800.0,30.4608,30.4608,30.3588,30.4289,78800.0
2004-08-09 15:30:00,47.74,47.78,47.58,47.65,144600.0,30.4289,30.4544,30.3269,30.3716,144600.0
2004-08-10 09:30:00,48.01,48.2,47.95,47.98,125400.0,30.601,30.7221,30.5628,30.5819,125400.0
2004-08-10 10:00:00,47.99,48.18,47.98,48.16,77000.0,30.5883,30.7094,30.5819,30.6966,77000.0
2004-08-10 10:30:00,48.16,48.23,48.11,48.2,113200.0,30.6966,30.7412,30.6648,30.7221,113200.0
2004-08-10 11:00:00,48.19,48.19,48.15,48.16,29400.0,30.7157,30.7157,30.6902,30.6966,29400.0
2004-08-10 11:30:00,48.16,48.16,47.92,47.98,116200.0,30.6966,30.6966,30.5436,30.5819,116200.0
2004-08-10 12:00:00,47.97,48.01,47.88,47.91,46200.0,30.5755,30.601,30.5182,30.5373,46200.0
2004-08-10 12:30:00,47.89,47.91,47.84,47.9,30400.0,30.5245,30.5373,30.4927,30.5309,30400.0
2004-08-10 13:00:00,47.89,47.89,47.82,47.84,46600.0,30.5245,30.5245,30.4799,30.4927,46600.0
2004-08-10 13:30:00,47.85,47.89,47.8,47.83,46200.0,30.499,30.5245,30.4672,30.4863,46200.0
2004-08-10 14:00:00,47.83,47.92,47.79,47.8,77400.0,30.4863,30.5436,30.4608,30.4672,77400.0
2004-08-10 14:30:00,47.8,48.0,47.7,47.93,121400.0,30.4672,30.5946,30.4034,30.55,121400.0
2004-08-10 15:00:00,47.94,48.14,47.94,48.08,154000.0,30.5564,30.6839,30.5564,30.6456,154000.0
2004-08-10 15:30:00,48.08,48.11,48.01,48.05,216200.0,30.6456,30.6648,30.601,30.6265,216200.0
2004-08-11 09:30:00,47.96,48.02,47.63,47.63,55200.0,30.5691,30.6074,30.3588,30.3588,55200.0
2004-08-11 10:00:00,47.63,47.83,47.5,47.8,50800.0,30.3588,30.4863,30.2759,30.4672,50800.0
2004-08-11 10:30:00,47.8,48.0,47.66,47.98,59000.0,30.4672,30.5946,30.3779,30.5819,59000.0
2004-08-11 11:00:00,47.99,48.18,47.99,48.15,65000.0,30.5883,30.7094,30.5883,30.6902,65000.0
2004-08-11 11:30:00,48.15,48.19,48.06,48.14,55600.0,30.6902,30.7157,30.6329,30.6839,55600.0
2004-08-11 12:00:00,48.14,48.15,48.05,48.12,46800.0,30.6839,30.6902,30.6265,30.6711,46800.0
2004-08-11 12:30:00,48.1,48.15,48.09,48.15,22200.0,30.6584,30.6902,30.652,30.6902,22200.0
2004-08-11 13:00:00,48.13,48.17,48.04,48.07,64400.0,30.6775,30.703,30.6201,30.6393,64400.0
2004-08-11 13:30:00,48.07,48.13,47.98,48.1,40600.0,30.6393,30.6775,30.5819,30.6584,40600.0
2004-08-11 14:00:00,48.09,48.13,47.97,48.12,50600.0,30.652,30.6775,30.5755,30.6711,50600.0
2004-08-11 14:30:00,48.13,48.2,48.09,48.2,65200.0,30.6775,30.7221,30.652,30.7221,65200.0
2004-08-11 15:00:00,48.17,48.26,48.13,48.21,79800.0,30.703,30.7604,30.6775,30.7285,79800.0
2004-08-11 15:30:00,48.21,48.25,48.07,48.1,128400.0,30.7285,30.754,30.6393,30.6584,128400.0
2004-08-12 09:30:00,47.65,47.88,47.4,47.7,156200.0,30.3716,30.5182,30.2122,30.4034,156200.0
2004-08-12 10:00:00,47.69,47.69,47.38,47.47,92800.0,30.397,30.397,30.1995,30.2568,92800.0
2004-08-12 10:30:00,47.49,47.51,47.38,47.38,95400.0,30.2696,30.2823,30.1995,30.1995,95400.0
2004-08-12 11:00:00,47.38,47.52,47.37,47.51,107800.0,30.1995,30.2887,30.1931,30.2823,107800.0
2004-08-12 11:30:00,47.48,47.51,47.31,47.34,54400.0,30.2632,30.2823,30.1548,30.174,54400.0
2004-08-12 12:00:00,47.34,47.35,47.1,47.24,133400.0,30.174,30.1803,30.021,30.1102,133400.0
2004-08-12 12:30:00,47.21,47.22,47.13,47.13,104000.0,30.0911,30.0975,30.0401,30.0401,104000.0
2004-08-12 13:00:00,47.13,47.13,46.81,46.97,148800.0,30.0401,30.0401,29.8361,29.9381,148800.0
2004-08-12 13:30:00,46.99,47.18,46.97,47.0,142600.0,29.9509,30.072,29.9381,29.9573,142600.0
2004-08-12 14:00:00,47.0,47.0,46.9,46.94,70600.0,29.9573,29.9573,29.8935,29.919,70600.0
2004-08-12 14:30:00,46.97,47.13,46.95,47.13,180800.0,29.9381,30.0401,29.9254,30.0401,180800.0
2004-08-12 15:00:00,47.13,47.14,47.02,47.08,121800.0,30.0401,30.0465,29.97,30.0082,121800.0
2004-08-12 15:30:00,47.08,47.08,46.96,47.01,192600.0,30.0082,30.0082,29.9318,29.9636,192600.0
2004-08-13 09:30:00,47.05,47.3,46.9,46.98,155200.0,29.9891,30.1485,29.8935,29.9445,155200.0
2004-08-13 10:00:00,46.98,47.12,46.95,47.12,100000.0,29.9445,30.0337,29.9254,30.0337,100000.0
2004-08-13 10:30:00,47.12,47.24,47.08,47.17,67400.0,30.0337,30.1102,30.0082,30.0656,67400.0
2004-08-13 11:00:00,47.17,47.29,47.16,47.27,69600.0,30.0656,30.1421,30.0592,30.1293,69600.0
2004-08-13 11:30:00,47.27,47.4,47.25,47.33,71200.0,30.1293,30.2122,30.1166,30.1676,71200.0
2004-08-13 12:00:00,47.33,47.33,47.13,47.16,32800.0,30.1676,30.1676,30.0401,30.0592,32800.0
2004-08-13 12:30:00,47.16,47.32,47.13,47.27,48800.0,30.0592,30.1612,30.0401,30.1293,48800.0
2004-08-13 13:00:00,47.27,47.32,47.25,47.32,31000.0,30.1293,30.1612,30.1166,30.1612,31000.0
2004-08-13 13:30:00,47.32,47.46,47.31,47.41,64600.0,30.1612,30.2504,30.1548,30.2186,64600.0
2004-08-13 14:00:00,47.41,47.41,47.27,47.33,58600.0,30.2186,30.2186,30.1293,30.1676,58600.0
2004-08-13 14:30:00,47.35,47.45,47.31,47.32,65400.0,30.1803,30.2441,30.1548,30.1612,65400.0
2004-08-13 15:00:00,47.32,47.37,47.15,47.18,60200.0,30.1612,30.1931,30.0529,30.072,60200.0
2004-08-13 15:30:00,47.18,47.31,47.16,47.28,143000.0,30.072,30.1548,30.0592,30.1357,143000.0
2004-08-16 09:30:00,47.41,47.69,47.3,47.63,69800.0,30.2186,30.397,30.1485,30.3588,69800.0
2004-08-16 10:00:00,47.62,48.1,47.61,48.02,95400.0,30.3524,30.6584,30.3461,30.6074,95400.0
2004-08-16 10:30:00,47.99,48.02,47.9,48.0,64000.0,30.5883,30.6074,30.5309,30.5946,64000.0
2004-08-16 11:00:00,48.01,48.25,48.0,48.12,91400.0,30.601,30.754,30.5946,30.6711,91400.0
2004-08-16 11:30:00,48.13,48.13,47.91,48.02,47200.0,30.6775,30.6775,30.5373,30.6074,47200.0
2004-08-16 12:00:00,48.01,48.01,47.85,47.85,31600.0,30.601,30.601,30.499,30.499,31600.0
2004-08-16 12:30:00,47.88,47.94,47.85,47.92,33400.0,30.5182,30.5564,30.499,30.5436,33400.0
2004-08-16 13:00:00,47.92,47.98,47.85,47.88,29200.0,30.5436,30.5819,30.499,30.5182,29200.0
2004-08-16 13:30:00,47.85,47.99,47.82,47.94,40200.0,30.499,30.5883,30.4799,30.5564,40200.0
2004-08-16 14:00:00,47.91,48.01,47.86,47.94,49800.0,30.5373,30.601,30.5054,30.5564,49800.0
2004-08-16 14:30:00,47.93,47.97,47.89,47.96,28800.0,30.55,30.5755,30.5245,30.5691,28800.0
2004-08-16 15:00:00,47.96,47.98,47.79,47.83,32200.0,30.5691,30.5819,30.4608,30.4863,32200.0
2004-08-16 15:30:00,47.83,47.88,47.7,47.88,142000.0,30.4863,30.5182,30.4034,30.5182,142000.0
2004-08-17 09:30:00,47.9,48.25,47.84,48.2,95000.0,30.5309,30.754,30.4927,30.7221,95000.0
2004-08-17 10:00:00,48.19,48.19,47.79,47.81,51400.0,30.7157,30.7157,30.4608,30.4735,51400.0
2004-08-17 10:30:00,47.81,47.91,47.78,47.78,54600.0,30.4735,30.5373,30.4544,30.4544,54600.0
2004-08-17 11:00:00,47.77,47.81,47.72,47.8,49600.0,30.448,30.4735,30.4162,30.4672,49600.0
2004-08-17 11:30:00,47.8,47.83,47.7,47.83,37000.0,30.4672,30.4863,30.4034,30.4863,37000.0
2004-08-17 12:00:00,47.82,47.85,47.76,47.84,38800.0,30.4799,30.499,30.4417,30.4927,38800.0
2004-08-17 12:30:00,47.84,47.85,47.79,47.82,31400.0,30.4927,30.499,30.4608,30.4799,31400.0
2004-08-17 13:00:00,47.83,47.86,47.77,47.79,34000.0,30.4863,30.5054,30.448,30.4608,34000.0
2004-08-17 13:30:00,47.79,47.85,47.73,47.84,46400.0,30.4608,30.499,30.4225,30.4927,46400.0
2004-08-17 14:00:00,47.83,47.83,47.73,47.78,66800.0,30.4863,30.4863,30.4225,30.4544,66800.0
2004-08-17 14:30:00,47.79,47.84,47.75,47.77,55000.0,30.4608,30.4927,30.4353,30.448,55000.0
2004-08-17 15:00:00,47.76,47.83,47.65,47.68,58000.0,30.4417,30.4863,30.3716,30.3907,58000.0
2004-08-17 15:30:00,47.68,47.75,47.65,47.75,54400.0,30.3907,30.4353,30.3716,30.4353,54400.0
2004-08-18 09:30:00,47.73,47.8,47.55,47.73,104200.0,30.4225,30.4672,30.3078,30.4225,104200.0
2004-08-18 10:00:00,47.72,47.97,47.72,47.94,70800.0,30.4162,30.5755,30.4162,30.5564,70800.0
2004-08-18 10:30:00,47.94,48.3,47.94,48.21,117400.0,30.5564,30.7859,30.5564,30.7285,117400.0
2004-08-18 11:00:00,48.21,48.24,47.94,47.97,135800.0,30.7285,30.7476,30.5564,30.5755,135800.0
2004-08-18 11:30:00,47.99,48.05,47.85,47.95,78400.0,30.5883,30.6265,30.499,30.5628,78400.0
2004-08-18 12:00:00,47.95,47.95,47.87,47.91,54000.0,30.5628,30.5628,30.5118,30.5373,54000.0
2004-08-18 12:30:00,47.91,47.92,47.83,47.83,60400.0,30.5373,30.5436,30.4863,30.4863,60400.0
2004-08-18 13:00:00,47.83,47.9,47.7,47.76,68200.0,30.4863,30.5309,30.4034,30.4417,68200.0
2004-08-18 13:30:00,47.78,47.92,47.75,47.88,47200.0,30.4544,30.5436,30.4353,30.5182,47200.0
2004-08-18 14:00:00,47.88,48.22,47.88,48.1,60400.0,30.5182,30.7349,30.5182,30.6584,60400.0
2004-08-18 14:30:00,48.1,48.17,48.0,48.15,40000.0,30.6584,30.703,30.5946,30.6902,40000.0
2004-08-18 15:00:00,48.14,48.19,48.07,48.13,41600.0,30.6839,30.7157,30.6393,30.6775,41600.0
2004-08-18 15:30:00,48.15,48.26,48.09,48.19,117800.0,30.6902,30.7604,30.652,30.7157,117800.0
2004-08-19 09:30:00,48.03,48.18,47.88,48.03,69200.0,30.6138,30.7094,30.5182,30.6138,69200.0
2004-08-19 10:00:00,48.02,48.14,47.99,48.02,57800.0,30.6074,30.6839,30.5883,30.6074,57800.0
2004-08-19 10:30:00,48.03,48.14,47.91,47.99,73200.0,30.6138,30.6839,30.5373,30.5883,73200.0
2004-08-19 11:00:00,47.99,47.99,47.88,47.94,42200.0,30.5883,30.5883,30.5182,30.5564,42200.0
2004-08-19 11:30:00,47.92,47.92,47.84,47.89,36000.0,30.5436,30.5436,30.4927,30.5245,36000.0
2004-08-19 12:00:00,47.9,47.93,47.85,47.91,39400.0,30.5309,30.55,30.499,30.5373,39400.0
2004-08-19 12:30:00,47.92,48.05,47.81,47.98,42400.0,30.5436,30.6265,30.4735,30.5819,42400.0
2004-08-19 13:00:00,47.98,48.0,47.93,47.95,39200.0,30.5819,30.5946,30.55,30.5628,39200.0
2004-08-19 13:30:00,47.95,48.0,47.89,47.99,80400.0,30.5628,30.5946,30.5245,30.5883,80400.0
2004-08-19 14:00:00,47.98,47.99,47.78,47.87,88000.0,30.5819,30.5883,30.4544,30.5118,88000.0
2004-08-19 14:30:00,47.81,47.86,47.75,47.83,62400.0,30.4735,30.5054,30.4353,30.4863,62400.0
2004-08-19 15:00:00,47.84,47.96,47.8,47.93,77800.0,30.4927,30.5691,30.4672,30.55,77800.0
2004-08-19 15:30:00,47.92,48.08,47.92,47.98,97600.0,30.5436,30.6456,30.5436,30.5819,97600.0
2004-08-20 09:30:00,47.99,48.15,47.75,47.88,125600.0,30.5883,30.6902,30.4353,30.5182,125600.0
2004-08-20 10:00:00,47.89,48.0,47.83,47.91,56800.0,30.5245,30.5946,30.4863,30.5373,56800.0
2004-08-20 10:30:00,47.91,48.1,47.91,47.99,41000.0,30.5373,30.6584,30.5373,30.5883,41000.0
2004-08-20 11:00:00,48.0,48.02,47.97,47.99,46400.0,30.5946,30.6074,30.5755,30.5883,46400.0
2004-08-20 11:30:00,47.98,47.99,47.91,47.95,39200.0,30.5819,30.5883,30.5373,30.5628,39200.0
2004-08-20 12:00:00,47.95,48.1,47.92,48.04,49800.0,30.5628,30.6584,30.5436,30.6201,49800.0
2004-08-20 12:30:00,48.03,48.31,48.01,48.25,50400.0,30.6138,30.7922,30.601,30.754,50400.0
2004-08-20 13:00:00,48.26,48.31,48.22,48.29,29200.0,30.7604,30.7922,30.7349,30.7795,29200.0
2004-08-20 13:30:00,48.34,48.5,48.34,48.45,76200.0,30.8114,30.9133,30.8114,30.8815,76200.0
2004-08-20 14:00:00,48.46,48.68,48.43,48.68,77800.0,30.8878,31.0281,30.8687,31.0281,77800.0
2004-08-20 14:30:00,48.67,48.74,48.63,48.69,73600.0,31.0217,31.0663,30.9962,31.0344,73600.0
2004-08-20 15:00:00,48.7,48.75,48.65,48.7,103800.0,31.0408,31.0727,31.0089,31.0408,103800.0
2004-08-20 15:30:00,48.7,48.75,48.68,48.72,172000.0,31.0408,31.0727,31.0281,31.0536,172000.0
2004-08-23 09:30:00,48.7,48.7,48.43,48.59,72600.0,31.0408,31.0408,30.8687,30.9707,72600.0
2004-08-23 10:00:00,48.58,48.87,48.58,48.83,53600.0,30.9643,31.1492,30.9643,31.1237,53600.0
2004-08-23 10:30:00,48.82,48.94,48.8,48.88,58200.0,31.1173,31.1938,31.1045,31.1555,58200.0
2004-08-23 11:00:00,48.88,48.95,48.84,48.94,45000.0,31.1555,31.2002,31.13,31.1938,45000.0
2004-08-23 11:30:00,48.94,48.96,48.88,48.93,55800.0,31.1938,31.2065,31.1555,31.1874,55800.0
2004-08-23 12:00:00,48.93,48.98,48.9,48.93,44800.0,31.1874,31.2193,31.1683,31.1874,44800.0
2004-08-23 12:30:00,48.93,48.94,48.88,48.9,39600.0,31.1874,31.1938,31.1555,31.1683,39600.0
2004-08-23 13:00:00,48.88,48.94,48.83,48.85,60400.0,31.1555,31.1938,31.1237,31.1364,60400.0
2004-08-23 13:30:00,48.85,48.99,48.85,48.95,33400.0,31.1364,31.2257,31.1364,31.2002,33400.0
2004-08-23 14:00:00,48.95,49.07,48.91,49.01,75800.0,31.2002,31.2766,31.1747,31.2384,75800.0
2004-08-23 14:30:00,48.99,49.01,48.91,48.91,47200.0,31.2257,31.2384,31.1747,31.1747,47200.0
2004-08-23 15:00:00,48.91,48.92,48.81,48.9,89200.0,31.1747,31.181,31.1109,31.1683,89200.0
2004-08-23 15:30:00,48.89,48.96,48.85,48.86,116000.0,31.1619,31.2065,31.1364,31.1428,116000.0
2004-08-24 09:30:00,48.97,49.12,48.91,49.02,86400.0,31.2129,31.3085,31.1747,31.2448,86400.0
2004-08-24 10:00:00,48.99,49.04,48.77,48.78,66400.0,31.2257,31.2575,31.0854,31.0918,66400.0
2004-08-24 10:30:00,48.78,48.78,48.6,48.71,51400.0,31.0918,31.0918,30.9771,31.0472,51400.0
2004-08-24 11:00:00,48.72,48.72,48.63,48.67,32400.0,31.0536,31.0536,30.9962,31.0217,32400.0
2004-08-24 11:30:00,48.64,48.67,48.56,48.65,32800.0,31.0026,31.0217,30.9516,31.0089,32800.0
2004-08-24 12:00:00,48.64,48.64,48.51,48.57,32600.0,31.0026,31.0026,30.9197,30.958,32600.0
2004-08-24 12:30:00,48.55,48.73,48.52,48.73,28600.0,30.9452,31.0599,30.9261,31.0599,28600.0
2004-08-24 13:00:00,48.72,48.83,48.69,48.81,34600.0,31.0536,31.1237,31.0344,31.1109,34600.0
2004-08-24 13:30:00,48.79,48.8,48.74,48.75,23000.0,31.0982,31.1045,31.0663,31.0727,23000.0
2004-08-24 14:00:00,48.76,48.76,48.63,48.68,26800.0,31.0791,31.0791,30.9962,31.0281,26800.0
2004-08-24 14:30:00,48.7,48.75,48.66,48.69,26400.0,31.0408,31.0727,31.0153,31.0344,26400.0
2004-08-24 15:00:00,48.66,48.68,48.6,48.65,36200.0,31.0153,31.0281,30.9771,31.0089,36200.0
2004-08-24 15:30:00,48.66,48.74,48.62,48.73,78800.0,31.0153,31.0663,30.9898,31.0599,78800.0
2004-08-25 09:30:00,48.73,48.74,48.62,48.71,86600.0,31.0599,31.0663,30.9898,31.0472,86600.0
2004-08-25 10:00:00,48.67,48.73,48.66,48.72,91600.0,31.0217,31.0599,31.0153,31.0536,91600.0
2004-08-25 10:30:00,48.74,48.76,48.58,48.71,84200.0,31.0663,31.0791,30.9643,31.0472,84200.0
2004-08-25 11:00:00,48.71,48.77,48.65,48.7,38000.0,31.0472,31.0854,31.0089,31.0408,38000.0
2004-08-25 11:30:00,48.73,48.74,48.6,48.6,19800.0,31.0599,31.0663,30.9771,30.9771,19800.0
2004-08-25 12:00:00,48.6,48.76,48.6,48.73,70200.0,30.9771,31.0791,30.9771,31.0599,70200.0
2004-08-25 12:30:00,48.73,48.97,48.72,48.91,91200.0,31.0599,31.2129,31.0536,31.1747,91200.0
2004-08-25 13:00:00,48.92,49.12,48.91,49.1,57200.0,31.181,31.3085,31.1747,31.2958,57200.0
2004-08-25 13:30:00,49.1,49.11,48.99,49.02,30800.0,31.2958,31.3021,31.2257,31.2448,30800.0
2004-08-25 14:00:00,49.02,49.02,48.93,48.99,94000.0,31.2448,31.2448,31.1874,31.2257,94000.0
2004-08-25 14:30:00,48.99,49.09,48.98,49.04,84800.0,31.2257,31.2894,31.2193,31.2575,84800.0
2004-08-25 15:00:00,49.04,49.06,48.9,49.0,71600.0,31.2575,31.2703,31.1683,31.232,71600.0
2004-08-25 15:30:00,49.0,49.02,48.88,48.95,100400.0,31.232,31.2448,31.1555,31.2002,100400.0
2004-08-26 09:30:00,48.75,48.75,48.33,48.41,113600.0,31.0727,31.0727,30.805,30.856,113600.0
2004-08-26 10:00:00,48.41,48.51,48.35,48.46,98800.0,30.856,30.9197,30.8177,30.8878,98800.0
2004-08-26 10:30:00,48.46,48.48,48.31,48.35,80400.0,30.8878,30.9006,30.7922,30.8177,80400.0
2004-08-26 11:00:00,48.36,48.46,48.35,48.44,105400.0,30.8241,30.8878,30.8177,30.8751,105400.0
2004-08-26 11:30:00,48.45,48.56,48.44,48.51,455200.0,30.8815,30.9516,30.8751,30.9197,455200.0
2004-08-26 12:00:00,48.51,48.77,48.5,48.73,164200.0,30.9197,31.0854,30.9133,31.0599,164200.0
2004-08-26 12:30:00,48.73,48.8,48.68,48.77,136800.0,31.0599,31.1045,31.0281,31.0854,136800.0
2004-08-26 13:00:00,48.77,48.82,48.73,48.77,115000.0,31.0854,31.1173,31.0599,31.0854,115000.0
2004-08-26 13:30:00,48.77,48.77,48.7,48.72,92200.0,31.0854,31.0854,31.0408,31.0536,92200.0
2004-08-26 14:00:00,48.74,48.77,48.6,48.69,133200.0,31.0663,31.0854,30.9771,31.0344,133200.0
2004-08-26 14:30:00,48.69,48.78,48.67,48.75,108400.0,31.0344,31.0918,31.0217,31.0727,108400.0
2004-08-26 15:00:00,48.75,48.8,48.71,48.74,102600.0,31.0727,31.1045,31.0472,31.0663,102600.0
2004-08-26 15:30:00,48.74,48.81,48.72,48.77,93800.0,31.0663,31.1109,31.0536,31.0854,93800.0
2004-08-27 09:30:00,48.83,49.02,48.8,49.01,69200.0,31.1237,31.2448,31.1045,31.2384,69200.0
2004-08-27 10:00:00,48.99,49.15,48.99,49.04,47600.0,31.2257,31.3276,31.2257,31.2575,47600.0
2004-08-27 10:30:00,49.04,49.04,48.95,48.96,37800.0,31.2575,31.2575,31.2002,31.2065,37800.0
2004-08-27 11:00:00,48.96,49.02,48.96,48.98,23000.0,31.2065,31.2448,31.2065,31.2193,23000.0
2004-08-27 11:30:00,48.98,49.03,48.94,48.96,27200.0,31.2193,31.2511,31.1938,31.2065,27200.0
2004-08-27 12:00:00,48.96,49.0,48.94,48.95,22800.0,31.2065,31.232,31.1938,31.2002,22800.0
2004-08-27 12:30:00,48.95,49.02,48.95,49.02,11800.0,31.2002,31.2448,31.2002,31.2448,11800.0
2004-08-27 13:00:00,49.03,49.06,49.02,49.03,17200.0,31.2511,31.2703,31.2448,31.2511,17200.0
2004-08-27 13:30:00,49.05,49.06,48.96,49.01,23200.0,31.2639,31.2703,31.2065,31.2384,23200.0
2004-08-27 14:00:00,49.01,49.18,49.01,49.16,56800.0,31.2384,31.3468,31.2384,31.334,56800.0
2004-08-27 14:30:00,49.17,49.39,49.13,49.33,72000.0,31.3404,31.4806,31.3149,31.4424,72000.0
2004-08-27 15:00:00,49.32,49.33,49.24,49.27,72200.0,31.436,31.4424,31.385,31.4041,72200.0
2004-08-27 15:30:00,49.27,49.29,49.2,49.21,128200.0,31.4041,31.4169,31.3595,31.3659,128200.0
2004-08-30 09:30:00,49.0,49.38,48.88,49.1,50400.0,31.232,31.4742,31.1555,31.2958,50400.0
2004-08-30 10:00:00,49.09,49.18,49.03,49.13,46400.0,31.2894,31.3468,31.2511,31.3149,46400.0
2004-08-30 10:30:00,49.1,49.16,49.01,49.13,30600.0,31.2958,31.334,31.2384,31.3149,30600.0
2004-08-30 11:00:00,49.11,49.15,49.08,49.13,40000.0,31.3021,31.3276,31.283,31.3149,40000.0
2004-08-30 11:30:00,49.11,49.16,49.1,49.16,82200.0,31.3021,31.334,31.2958,31.334,82200.0
2004-08-30 12:00:00,49.16,49.16,49.12,49.13,35800.0,31.334,31.334,31.3085,31.3149,35800.0
2004-08-30 12:30:00,49.12,49.12,49.07,49.07,36800.0,31.3085,31.3085,31.2766,31.2766,36800.0
2004-08-30 13:00:00,49.07,49.13,48.96,48.98,64400.0,31.2766,31.3149,31.2065,31.2193,64400.0
2004-08-30 13:30:00,48.96,49.1,48.96,48.99,23800.0,31.2065,31.2958,31.2065,31.2257,23800.0
2004-08-30 14:00:00,48.99,49.02,48.98,49.01,29800.0,31.2257,31.2448,31.2193,31.2384,29800.0
2004-08-30 14:30:00,48.98,48.98,48.85,48.85,34800.0,31.2193,31.2193,31.1364,31.1364,34800.0
2004-08-30 15:00:00,48.85,48.85,48.76,48.83,48800.0,31.1364,31.1364,31.0791,31.1237,48800.0
2004-08-30 15:30:00,48.84,48.88,48.8,48.8,92800.0,31.13,31.1555,31.1045,31.1045,92800.0
2004-08-31 09:30:00,48.81,48.93,48.76,48.8,78400.0,31.1109,31.1874,31.0791,31.1045,78400.0
2004-08-31 10:00:00,48.79,48.81,48.52,48.55,64400.0,31.0982,31.1109,30.9261,30.9452,64400.0
2004-08-31 10:30:00,48.56,48.59,48.38,48.4,73600.0,30.9516,30.9707,30.8368,30.8496,73600.0
2004-08-31 11:00:00,48.41,48.47,48.3,48.41,58800.0,30.856,30.8942,30.7859,30.856,58800.0
2004-08-31 11:30:00,48.41,48.46,48.34,48.39,59200.0,30.856,30.8878,30.8114,30.8432,59200.0
2004-08-31 12:00:00,48.38,48.38,48.31,48.36,66400.0,30.8368,30.8368,30.7922,30.8241,66400.0
2004-08-31 12:30:00,48.36,48.44,48.35,48.38,27200.0,30.8241,30.8751,30.8177,30.8368,27200.0
2004-08-31 13:00:00,48.38,48.43,48.28,48.34,32000.0,30.8368,30.8687,30.7731,30.8114,32000.0
2004-08-31 13:30:00,48.35,48.42,48.28,48.41,25400.0,30.8177,30.8623,30.7731,30.856,25400.0
2004-08-31 14:00:00,48.42,48.42,48.25,48.37,49600.0,30.8623,30.8623,30.754,30.8305,49600.0
2004-08-31 14:30:00,48.35,48.64,48.35,48.63,78600.0,30.8177,31.0026,30.8177,30.9962,78600.0
2004-08-31 15:00:00,48.63,48.64,48.5,48.58,95600.0,30.9962,31.0026,30.9133,30.9643,95600.0
2004-08-31 15:30:00,48.6,48.77,48.55,48.77,157200.0,30.9771,31.0854,30.9452,31.0854,157200.0
2004-09-01 09:30:00,48.86,49.09,48.83,48.93,89800.0,31.1428,31.2894,31.1237,31.1874,89800.0
2004-09-01 10:00:00,48.93,49.4,48.93,49.38,89400.0,31.1874,31.487,31.1874,31.4742,89400.0
2004-09-01 10:30:00,49.38,49.38,49.19,49.19,58400.0,31.4742,31.4742,31.3531,31.3531,58400.0
2004-09-01 11:00:00,49.18,49.31,49.18,49.24,48600.0,31.3468,31.4296,31.3468,31.385,48600.0
2004-09-01 11:30:00,49.24,49.24,48.94,48.99,57200.0,31.385,31.385,31.1938,31.2257,57200.0
2004-09-01 12:00:00,48.99,49.0,48.95,48.99,57200.0,31.2257,31.232,31.2002,31.2257,57200.0
2004-09-01 12:30:00,48.99,49.0,48.94,48.95,47400.0,31.2257,31.232,31.1938,31.2002,47400.0
2004-09-01 13:00:00,48.96,49.0,48.8,49.0,177600.0,31.2065,31.232,31.1045,31.232,177600.0
2004-09-01 13:30:00,48.99,49.0,48.93,49.0,99800.0,31.2257,31.232,31.1874,31.232,99800.0
2004-09-01 14:00:00,49.0,49.0,48.88,48.99,69600.0,31.232,31.232,31.1555,31.2257,69600.0
2004-09-01 14:30:00,49.0,49.02,48.94,48.96,86200.0,31.232,31.2448,31.1938,31.2065,86200.0
2004-09-01 15:00:00,48.97,49.0,48.81,48.96,64200.0,31.2129,31.232,31.1109,31.2065,64200.0
2004-09-01 15:30:00,48.95,49.04,48.87,48.99,165400.0,31.2002,31.2575,31.1492,31.2257,165400.0
2004-09-02 09:30:00,49.15,49.27,48.95,49.24,92600.0,31.3276,31.4041,31.2002,31.385,92600.0
2004-09-02 10:00:00,49.27,49.35,49.05,49.09,79000.0,31.4041,31.4551,31.2639,31.2894,79000.0
2004-09-02 10:30:00,49.12,49.17,49.04,49.05,159000.0,31.3085,31.3404,31.2575,31.2639,159000.0
2004-09-02 11:00:00,49.05,49.05,48.95,48.96,103600.0,31.2639,31.2639,31.2002,31.2065,103600.0
2004-09-02 11:30:00,48.98,48.98,48.91,48.92,103000.0,31.2193,31.2193,31.1747,31.181,103000.0
2004-09-02 12:00:00,48.92,48.99,48.88,48.9,157200.0,31.181,31.2257,31.1555,31.1683,157200.0
2004-09-02 12:30:00,48.9,48.98,48.9,48.93,134600.0,31.1683,31.2193,31.1683,31.1874,134600.0
2004-09-02 13:00:00,48.94,48.98,48.93,48.97,31400.0,31.1938,31.2193,31.1874,31.2129,31400.0
2004-09-02 13:30:00,48.97,49.02,48.96,49.02,128600.0,31.2129,31.2448,31.2065,31.2448,128600.0
2004-09-02 14:00:00,49.02,49.14,48.99,49.12,175800.0,31.2448,31.3213,31.2257,31.3085,175800.0
2004-09-02 14:30:00,49.14,49.14,49.05,49.09,116200.0,31.3213,31.3213,31.2639,31.2894,116200.0
2004-09-02 15:00:00,49.1,49.2,49.09,49.17,148800.0,31.2958,31.3595,31.2894,31.3404,148800.0
2004-09-02 15:30:00,49.17,49.23,49.05,49.17,221600.0,31.3404,31.3786,31.2639,31.3404,221600.0
2004-09-03 09:30:00,49.2,49.35,49.07,49.11,135400.0,31.3595,31.4551,31.2766,31.3021,135400.0
2004-09-03 10:00:00,49.12,49.13,48.99,49.02,71800.0,31.3085,31.3149,31.2257,31.2448,71800.0
2004-09-03 10:30:00,49.02,49.09,49.0,49.01,163000.0,31.2448,31.2894,31.232,31.2384,163000.0
2004-09-03 11:00:00,49.01,49.05,49.0,49.04,68800.0,31.2384,31.2639,31.232,31.2575,68800.0
2004-09-03 11:30:00,49.03,49.05,49.0,49.04,62800.0,31.2511,31.2639,31.232,31.2575,62800.0
2004-09-03 12:00:00,49.02,49.08,49.0,49.02,142800.0,31.2448,31.283,31.232,31.2448,142800.0
2004-09-03 12:30:00,49.0,49.05,49.0,49.0,51400.0,31.232,31.2639,31.232,31.232,51400.0
2004-09-03 13:00:00,49.0,49.05,49.0,49.02,59400.0,31.232,31.2639,31.232,31.2448,59400.0
2004-09-03 13:30:00,49.02,49.05,49.0,49.02,59000.0,31.2448,31.2639,31.232,31.2448,59000.0
2004-09-03 14:00:00,49.02,49.05,48.92,48.93,116200.0,31.2448,31.2639,31.181,31.1874,116200.0
2004-09-03 14:30:00,48.88,48.88,48.75,48.87,264400.0,31.1555,31.1555,31.0727,31.1492,264400.0
2004-09-03 15:00:00,48.93,49.0,48.88,48.97,106200.0,31.1874,31.232,31.1555,31.2129,106200.0
2004-09-03 15:30:00,48.97,48.97,48.87,48.88,126400.0,31.2129,31.2129,31.1492,31.1555,126400.0
2004-09-07 09:30:00,49.08,49.3,49.08,49.24,106600.0,31.283,31.4232,31.283,31.385,106600.0
2004-09-07 10:00:00,49.24,49.27,49.17,49.2,82000.0,31.385,31.4041,31.3404,31.3595,82000.0
2004-09-07 10:30:00,49.21,49.22,49.06,49.1,45600.0,31.3659,31.3723,31.2703,31.2958,45600.0
2004-09-07 11:00:00,49.1,49.25,49.05,49.22,57000.0,31.2958,31.3914,31.2639,31.3723,57000.0
2004-09-07 11:30:00,49.24,49.25,49.13,49.18,40600.0,31.385,31.3914,31.3149,31.3468,40600.0
2004-09-07 12:00:00,49.18,49.24,49.13,49.18,30800.0,31.3468,31.385,31.3149,31.3468,30800.0
2004-09-07 12:30:00,49.19,49.29,49.18,49.2,75600.0,31.3531,31.4169,31.3468,31.3595,75600.0
2004-09-07 13:00:00,49.2,49.24,49.17,49.18,92000.0,31.3595,31.385,31.3404,31.3468,92000.0
2004-09-07 13:30:00,49.18,49.18,48.96,48.96,58600.0,31.3468,31.3468,31.2065,31.2065,58600.0
2004-09-07 14:00:00,48.96,49.0,48.9,48.95,40000.0,31.2065,31.232,31.1683,31.2002,40000.0
2004-09-07 14:30:00,48.98,48.98,48.77,48.87,72400.0,31.2193,31.2193,31.0854,31.1492,72400.0
2004-09-07 15:00:00,48.87,48.97,48.87,48.91,78800.0,31.1492,31.2129,31.1492,31.1747,78800.0
2004-09-07 15:30:00,48.92,48.99,48.88,48.92,144600.0,31.181,31.2257,31.1555,31.181,144600.0
2004-09-08 09:30:00,48.85,49.13,48.82,49.07,127400.0,31.1364,31.3149,31.1173,31.2766,127400.0
2004-09-08 10:00:00,49.06,49.1,48.98,49.1,96400.0,31.2703,31.2958,31.2193,31.2958,96400.0
2004-09-08 10:30:00,49.08,49.1,48.85,48.86,68400.0,31.283,31.2958,31.1364,31.1428,68400.0
2004-09-08 11:00:00,48.86,49.02,48.86,48.99,54000.0,31.1428,31.2448,31.1428,31.2257,54000.0
2004-09-08 11:30:00,49.0,49.05,48.88,48.88,45000.0,31.232,31.2639,31.1555,31.1555,45000.0
2004-09-08 12:00:00,48.91,48.91,48.76,48.77,51600.0,31.1747,31.1747,31.0791,31.0854,51600.0
2004-09-08 12:30:00,48.77,48.82,48.64,48.71,54800.0,31.0854,31.1173,31.0026,31.0472,54800.0
2004-09-08 13:00:00,48.72,48.84,48.72,48.84,56600.0,31.0536,31.13,31.0536,31.13,56600.0
2004-09-08 13:30:00,48.83,48.86,48.81,48.85,25400.0,31.1237,31.1428,31.1109,31.1364,25400.0
2004-09-08 14:00:00,48.84,48.88,48.83,48.87,52600.0,31.13,31.1555,31.1237,31.1492,52600.0
2004-09-08 14:30:00,48.87,48.87,48.75,48.79,55800.0,31.1492,31.1492,31.0727,31.0982,55800.0
2004-09-08 15:00:00,48.79,48.8,48.72,48.8,56600.0,31.0982,31.1045,31.0536,31.1045,56600.0
2004-09-08 15:30:00,48.81,48.9,48.8,48.81,132800.0,31.1109,31.1683,31.1045,31.1109,132800.0
2004-09-09 09:30:00,48.74,48.94,48.71,48.84,79200.0,31.0663,31.1938,31.0472,31.13,79200.0
2004-09-09 10:00:00,48.83,48.83,48.74,48.83,119800.0,31.1237,31.1237,31.0663,31.1237,119800.0
2004-09-09 10:30:00,48.81,48.85,48.74,48.75,76800.0,31.1109,31.1364,31.0663,31.0727,76800.0
2004-09-09 11:00:00,48.75,48.75,48.68,48.7,186800.0,31.0727,31.0727,31.0281,31.0408,186800.0
2004-09-09 11:30:00,48.69,48.74,48.67,48.74,70200.0,31.0344,31.0663,31.0217,31.0663,70200.0
2004-09-09 12:00:00,48.74,48.76,48.68,48.71,312200.0,31.0663,31.0791,31.0281,31.0472,312200.0
2004-09-09 12:30:00,48.71,48.74,48.66,48.72,76000.0,31.0472,31.0663,31.0153,31.0536,76000.0
2004-09-09 13:00:00,48.71,48.75,48.66,48.68,129400.0,31.0472,31.0727,31.0153,31.0281,129400.0
2004-09-09 13:30:00,48.67,48.73,48.66,48.68,51200.0,31.0217,31.0599,31.0153,31.0281,51200.0
2004-09-09 14:00:00,48.68,48.73,48.67,48.69,65600.0,31.0281,31.0599,31.0217,31.0344,65600.0
2004-09-09 14:30:00,48.68,48.76,48.68,48.74,140200.0,31.0281,31.0791,31.0281,31.0663,140200.0
2004-09-09 15:00:00,48.73,48.73,48.54,48.58,152800.0,31.0599,31.0599,30.9388,30.9643,152800.0
2004-09-09 15:30:00,48.58,48.62,48.5,48.59,127000.0,30.9643,30.9898,30.9133,30.9707,127000.0
2004-09-10 09:30:00,48.49,48.6,48.37,48.45,62200.0,30.907,30.9771,30.8305,30.8815,62200.0
2004-09-10 10:00:00,48.45,48.54,48.43,48.51,47400.0,30.8815,30.9388,30.8687,30.9197,47400.0
2004-09-10 10:30:00,48.51,48.56,48.44,48.51,68400.0,30.9197,30.9516,30.8751,30.9197,68400.0
2004-09-10 11:00:00,48.49,48.55,48.45,48.52,93200.0,30.907,30.9452,30.8815,30.9261,93200.0
2004-09-10 11:30:00,48.52,48.55,48.45,48.46,80400.0,30.9261,30.9452,30.8815,30.8878,80400.0
2004-09-10 12:00:00,48.45,48.5,48.42,48.49,48600.0,30.8815,30.9133,30.8623,30.907,48600.0
2004-09-10 12:30:00,48.49,48.5,48.46,48.46,51000.0,30.907,30.9133,30.8878,30.8878,51000.0
2004-09-10 13:00:00,48.47,48.55,48.45,48.53,59600.0,30.8942,30.9452,30.8815,30.9325,59600.0
2004-09-10 13:30:00,48.52,48.54,48.49,48.5,154200.0,30.9261,30.9388,30.907,30.9133,154200.0
2004-09-10 14:00:00,48.49,48.55,48.44,48.51,123000.0,30.907,30.9452,30.8751,30.9197,123000.0
2004-09-10 14:30:00,48.49,48.52,48.46,48.49,159600.0,30.907,30.9261,30.8878,30.907,159600.0
2004-09-10 15:00:00,48.49,48.61,48.49,48.61,222400.0,30.907,30.9834,30.907,30.9834,222400.0
2004-09-10 15:30:00,48.6,48.7,48.6,48.63,271400.0,30.9771,31.0408,30.9771,30.9962,271400.0
2004-09-13 09:30:00,48.6,48.63,48.52,48.6,111400.0,30.9771,30.9962,30.9261,30.9771,111400.0
2004-09-13 10:00:00,48.58,48.7,48.58,48.69,205800.0,30.9643,31.0408,30.9643,31.0344,205800.0
2004-09-13 10:30:00,48.69,48.78,48.66,48.75,171000.0,31.0344,31.0918,31.0153,31.0727,171000.0
2004-09-13 11:00:00,48.72,48.82,48.7,48.82,149600.0,31.0536,31.1173,31.0408,31.1173,149600.0
2004-09-13 11:30:00,48.82,48.89,48.76,48.88,113000.0,31.1173,31.1619,31.0791,31.1555,113000.0
2004-09-13 12:00:00,48.88,48.9,48.82,48.9,64400.0,31.1555,31.1683,31.1173,31.1683,64400.0
2004-09-13 12:30:00,48.9,48.9,48.85,48.88,78400.0,31.1683,31.1683,31.1364,31.1555,78400.0
2004-09-13 13:00:00,48.88,48.9,48.82,48.85,47600.0,31.1555,31.1683,31.1173,31.1364,47600.0
2004-09-13 13:30:00,48.85,48.86,48.73,48.74,38800.0,31.1364,31.1428,31.0599,31.0663,38800.0
2004-09-13 14:00:00,48.74,48.83,48.68,48.73,88400.0,31.0663,31.1237,31.0281,31.0599,88400.0
2004-09-13 14:30:00,48.74,48.79,48.69,48.74,69600.0,31.0663,31.0982,31.0344,31.0663,69600.0
2004-09-13 15:00:00,48.73,48.75,48.51,48.7,90600.0,31.0599,31.0727,30.9197,31.0408,90600.0
2004-09-13 15:30:00,48.7,48.7,48.58,48.67,166000.0,31.0408,31.0408,30.9643,31.0217,166000.0
2004-09-14 09:30:00,48.72,48.75,48.59,48.68,319600.0,31.0536,31.0727,30.9707,31.0281,319600.0
2004-09-14 10:00:00,48.69,48.75,48.64,48.71,193000.0,31.0344,31.0727,31.0026,31.0472,193000.0
2004-09-14 10:30:00,48.71,48.73,48.57,48.59,209600.0,31.0472,31.0599,30.958,30.9707,209600.0
2004-09-14 11:00:00,48.59,48.69,48.59,48.59,153600.0,30.9707,31.0344,30.9707,30.9707,153600.0
2004-09-14 11:30:00,48.59,48.67,48.58,48.66,101400.0,30.9707,31.0217,30.9643,31.0153,101400.0
2004-09-14 12:00:00,48.65,48.7,48.59,48.63,138800.0,31.0089,31.0408,30.9707,30.9962,138800.0
2004-09-14 12:30:00,48.63,48.73,48.63,48.68,209200.0,30.9962,31.0599,30.9962,31.0281,209200.0
2004-09-14 13:00:00,48.68,48.72,48.63,48.72,119600.0,31.0281,31.0536,30.9962,31.0536,119600.0
2004-09-14 13:30:00,48.71,48.77,48.65,48.77,127200.0,31.0472,31.0854,31.0089,31.0854,127200.0
2004-09-14 14:00:00,48.77,48.82,48.74,48.78,110000.0,31.0854,31.1173,31.0663,31.0918,110000.0
2004-09-14 14:30:00,48.79,48.79,48.71,48.77,121200.0,31.0982,31.0982,31.0472,31.0854,121200.0
2004-09-14 15:00:00,48.77,48.79,48.73,48.74,117000.0,31.0854,31.0982,31.0599,31.0663,117000.0
2004-09-14 15:30:00,48.75,48.81,48.63,48.81,196000.0,31.0727,31.1109,30.9962,31.1109,196000.0
2004-09-15 09:30:00,48.48,48.9,48.25,48.88,203000.0,30.9006,31.1683,30.754,31.1555,203000.0
2004-09-15 10:00:00,48.88,48.88,48.56,48.57,130600.0,31.1555,31.1555,30.9516,30.958,130600.0
2004-09-15 10:30:00,48.57,48.65,48.53,48.63,110600.0,30.958,31.0089,30.9325,30.9962,110600.0
2004-09-15 11:00:00,48.63,48.75,48.59,48.75,62000.0,30.9962,31.0727,30.9707,31.0727,62000.0
2004-09-15 11:30:00,48.74,48.89,48.69,48.83,149200.0,31.0663,31.1619,31.0344,31.1237,149200.0
2004-09-15 12:00:00,48.83,48.93,48.77,48.93,131200.0,31.1237,31.1874,31.0854,31.1874,131200.0
2004-09-15 12:30:00,48.93,49.0,48.87,48.93,139000.0,31.1874,31.232,31.1492,31.1874,139000.0
2004-09-15 13:00:00,48.93,49.01,48.92,49.0,83800.0,31.1874,31.2384,31.181,31.232,83800.0
2004-09-15 13:30:00,48.99,49.19,48.96,49.16,84800.0,31.2257,31.3531,31.2065,31.334,84800.0
2004-09-15 14:00:00,49.15,49.18,49.06,49.08,90600.0,31.3276,31.3468,31.2703,31.283,90600.0
2004-09-15 14:30:00,49.08,49.1,49.04,49.04,113600.0,31.283,31.2958,31.2575,31.2575,113600.0
2004-09-15 15:00:00,49.03,49.08,48.99,49.06,105000.0,31.2511,31.283,31.2257,31.2703,105000.0
2004-09-15 15:30:00,49.06,49.07,48.96,48.96,176400.0,31.2703,31.2766,31.2065,31.2065,176400.0
2004-09-16 09:30:00,49.1,49.3,49.04,49.15,69800.0,31.2958,31.4232,31.2575,31.3276,69800.0
2004-09-16 10:00:00,49.17,49.37,49.15,49.35,150400.0,31.3404,31.4679,31.3276,31.4551,150400.0
2004-09-16 10:30:00,49.36,49.37,49.23,49.33,49400.0,31.4615,31.4679,31.3786,31.4424,49400.0
2004-09-16 11:00:00,49.32,49.4,49.31,49.37,87400.0,31.436,31.487,31.4296,31.4679,87400.0
2004-09-16 11:30:00,49.39,49.39,49.33,49.35,83200.0,31.4806,31.4806,31.4424,31.4551,83200.0
2004-09-16 12:00:00,49.37,49.37,49.21,49.24,44800.0,31.4679,31.4679,31.3659,31.385,44800.0
2004-09-16 12:30:00,49.24,49.3,49.19,49.24,34000.0,31.385,31.4232,31.3531,31.385,34000.0
2004-09-16 13:00:00,49.23,49.27,49.23,49.26,15200.0,31.3786,31.4041,31.3786,31.3977,15200.0
2004-09-16 13:30:00,49.25,49.27,49.17,49.26,32200.0,31.3914,31.4041,31.3404,31.3977,32200.0
2004-09-16 14:00:00,49.26,49.29,49.19,49.25,54600.0,31.3977,31.4169,31.3531,31.3914,54600.0
2004-09-16 14:30:00,49.26,49.35,49.2,49.23,90000.0,31.3977,31.4551,31.3595,31.3786,90000.0
2004-09-16 15:00:00,49.24,49.24,49.15,49.19,116600.0,31.385,31.385,31.3276,31.3531,116600.0
2004-09-16 15:30:00,49.19,49.27,49.1,49.12,229800.0,31.3531,31.4041,31.2958,31.3085,229800.0
2004-09-17 09:30:00,49.2,49.5,49.2,49.48,380400.0,31.3595,31.5507,31.3595,31.538,380400.0
2004-09-17 10:00:00,49.42,49.48,49.34,49.35,79600.0,31.4997,31.538,31.4487,31.4551,79600.0
2004-09-17 10:30:00,49.35,49.87,49.35,49.86,96800.0,31.4551,31.7866,31.4551,31.7802,96800.0
2004-09-17 11:00:00,49.85,49.92,49.73,49.79,66600.0,31.7738,31.8184,31.6973,31.7356,66600.0
2004-09-17 11:30:00,49.77,49.84,49.76,49.8,59400.0,31.7228,31.7674,31.7164,31.7419,59400.0
2004-09-17 12:00:00,49.8,49.87,49.74,49.85,62000.0,31.7419,31.7866,31.7037,31.7738,62000.0
2004-09-17 12:30:00,49.87,49.89,49.81,49.81,68200.0,31.7866,31.7993,31.7483,31.7483,68200.0
2004-09-17 13:00:00,49.81,49.84,49.74,49.77,79400.0,31.7483,31.7674,31.7037,31.7228,79400.0
2004-09-17 13:30:00,49.77,49.8,49.71,49.74,42400.0,31.7228,31.7419,31.6846,31.7037,42400.0
2004-09-17 14:00:00,49.74,49.75,49.67,49.67,49800.0,31.7037,31.7101,31.6591,31.6591,49800.0
2004-09-17 14:30:00,49.66,49.82,49.66,49.8,125400.0,31.6527,31.7547,31.6527,31.7419,125400.0
2004-09-17 15:00:00,49.79,49.79,49.69,49.71,85400.0,31.7356,31.7356,31.6718,31.6846,85400.0
2004-09-17 15:30:00,49.7,49.77,49.66,49.7,131800.0,31.6782,31.7228,31.6527,31.6782,131800.0
2004-09-20 09:30:00,49.6,49.72,49.43,49.5,85000.0,31.6145,31.6909,31.5061,31.5507,85000.0
2004-09-20 10:00:00,49.43,49.61,49.43,49.6,187000.0,31.5061,31.6208,31.5061,31.6145,187000.0
2004-09-20 10:30:00,49.6,49.8,49.6,49.71,100200.0,31.6145,31.7419,31.6145,31.6846,100200.0
2004-09-20 11:00:00,49.71,49.74,49.58,49.6,34400.0,31.6846,31.7037,31.6017,31.6145,34400.0
2004-09-20 11:30:00,49.63,49.64,49.57,49.62,45000.0,31.6336,31.64,31.5953,31.6272,45000.0
2004-09-20 12:00:00,49.63,49.63,49.54,49.6,92800.0,31.6336,31.6336,31.5762,31.6145,92800.0
2004-09-20 12:30:00,49.6,49.68,49.48,49.51,66800.0,31.6145,31.6655,31.538,31.5571,66800.0
2004-09-20 13:00:00,49.53,49.55,49.48,49.49,40000.0,31.5698,31.5826,31.538,31.5443,40000.0
2004-09-20 13:30:00,49.49,49.56,49.4,49.43,88200.0,31.5443,31.589,31.487,31.5061,88200.0
2004-09-20 14:00:00,49.44,49.52,49.36,49.45,66000.0,31.5125,31.5635,31.4615,31.5189,66000.0
2004-09-20 14:30:00,49.43,49.52,49.31,49.42,141000.0,31.5061,31.5635,31.4296,31.4997,141000.0
2004-09-20 15:00:00,49.41,49.53,49.34,49.53,102400.0,31.4934,31.5698,31.4487,31.5698,102400.0
2004-09-20 15:30:00,49.54,49.54,49.42,49.44,112000.0,31.5762,31.5762,31.4997,31.5125,112000.0
2004-09-21 09:30:00,49.65,49.84,49.4,49.76,69800.0,31.6463,31.7674,31.487,31.7164,69800.0
2004-09-21 10:00:00,49.76,49.76,49.65,49.68,64800.0,31.7164,31.7164,31.6463,31.6655,64800.0
2004-09-21 10:30:00,49.68,49.7,49.61,49.7,26400.0,31.6655,31.6782,31.6208,31.6782,26400.0
2004-09-21 11:00:00,49.69,49.76,49.61,49.72,74000.0,31.6718,31.7164,31.6208,31.6909,74000.0
2004-09-21 11:30:00,49.72,49.81,49.71,49.77,36200.0,31.6909,31.7483,31.6846,31.7228,36200.0
2004-09-21 12:00:00,49.77,49.77,49.63,49.65,29400.0,31.7228,31.7228,31.6336,31.6463,29400.0
2004-09-21 12:30:00,49.65,49.71,49.64,49.71,20800.0,31.6463,31.6846,31.64,31.6846,20800.0
2004-09-21 13:00:00,49.71,49.77,49.69,49.7,43200.0,31.6846,31.7228,31.6718,31.6782,43200.0
2004-09-21 13:30:00,49.69,49.74,49.6,49.74,40000.0,31.6718,31.7037,31.6145,31.7037,40000.0
2004-09-21 14:00:00,49.73,49.8,49.62,49.72,104200.0,31.6973,31.7419,31.6272,31.6909,104200.0
2004-09-21 14:30:00,49.72,49.92,49.65,49.92,101800.0,31.6909,31.8184,31.6463,31.8184,101800.0
2004-09-21 15:00:00,49.93,49.93,49.83,49.83,106400.0,31.8248,31.8248,31.7611,31.7611,106400.0
2004-09-21 15:30:00,49.82,49.82,49.76,49.79,96200.0,31.7547,31.7547,31.7164,31.7356,96200.0
2004-09-22 09:30:00,49.35,49.63,49.2,49.55,165400.0,31.4551,31.6336,31.3595,31.5826,165400.0
2004-09-22 10:00:00,49.55,49.55,49.25,49.36,145800.0,31.5826,31.5826,31.3914,31.4615,145800.0
2004-09-22 10:30:00,49.36,49.5,49.33,49.35,110200.0,31.4615,31.5507,31.4424,31.4551,110200.0
2004-09-22 11:00:00,49.36,49.41,49.35,49.35,40400.0,31.4615,31.4934,31.4551,31.4551,40400.0
2004-09-22 11:30:00,49.35,49.45,49.32,49.35,79200.0,31.4551,31.5189,31.436,31.4551,79200.0
2004-09-22 12:00:00,49.35,49.48,49.33,49.48,107200.0,31.4551,31.538,31.4424,31.538,107200.0
2004-09-22 12:30:00,49.47,49.52,49.4,49.51,43200.0,31.5316,31.5635,31.487,31.5571,43200.0
2004-09-22 13:00:00,49.52,49.59,49.52,49.55,48000.0,31.5635,31.6081,31.5635,31.5826,48000.0
2004-09-22 13:30:00,49.55,49.57,49.42,49.45,61600.0,31.5826,31.5953,31.4997,31.5189,61600.0
2004-09-22 14:00:00,49.44,49.51,49.35,49.45,106400.0,31.5125,31.5571,31.4551,31.5189,106400.0
2004-09-22 14:30:00,49.46,49.56,49.45,49.47,82400.0,31.5252,31.589,31.5189,31.5316,82400.0
2004-09-22 15:00:00,49.47,49.52,49.44,49.49,105600.0,31.5316,31.5635,31.5125,31.5443,105600.0
2004-09-22 15:30:00,49.47,49.55,49.43,49.46,116200.0,31.5316,31.5826,31.5061,31.5252,116200.0
2004-09-23 09:30:00,49.46,49.46,49.25,49.31,66600.0,31.5252,31.5252,31.3914,31.4296,66600.0
2004-09-23 10:00:00,49.31,49.4,49.27,49.39,62800.0,31.4296,31.487,31.4041,31.4806,62800.0
2004-09-23 10:30:00,49.39,49.41,49.15,49.25,72400.0,31.4806,31.4934,31.3276,31.3914,72400.0
2004-09-23 11:00:00,49.26,49.35,49.2,49.26,46800.0,31.3977,31.4551,31.3595,31.3977,46800.0
2004-09-23 11:30:00,49.26,49.34,49.22,49.26,40200.0,31.3977,31.4487,31.3723,31.3977,40200.0
2004-09-23 12:00:00,49.26,49.33,49.21,49.22,91600.0,31.3977,31.4424,31.3659,31.3723,91600.0
2004-09-23 12:30:00,49.2,49.26,49.06,49.08,47200.0,31.3595,31.3977,31.2703,31.283,47200.0
2004-09-23 13:00:00,49.08,49.1,49.02,49.09,56000.0,31.283,31.2958,31.2448,31.2894,56000.0
2004-09-23 13:30:00,49.09,49.19,49.09,49.12,46400.0,31.2894,31.3531,31.2894,31.3085,46400.0
2004-09-23 14:00:00,49.13,49.35,49.13,49.35,61800.0,31.3149,31.4551,31.3149,31.4551,61800.0
2004-09-23 14:30:00,49.35,49.43,49.33,49.35,64600.0,31.4551,31.5061,31.4424,31.4551,64600.0
2004-09-23 15:00:00,49.35,49.38,49.3,49.37,90600.0,31.4551,31.4742,31.4232,31.4679,90600.0
2004-09-23 15:30:00,49.38,49.42,49.21,49.24,113200.0,31.4742,31.4997,31.3659,31.385,113200.0
2004-09-24 09:30:00,49.21,49.6,49.21,49.52,80600.0,31.3659,31.6145,31.3659,31.5635,80600.0
2004-09-24 10:00:00,49.52,49.65,49.47,49.63,59600.0,31.5635,31.6463,31.5316,31.6336,59600.0
2004-09-24 10:30:00,49.64,49.87,49.63,49.84,82400.0,31.64,31.7866,31.6336,31.7674,82400.0
2004-09-24 11:00:00,49.84,50.0,49.84,49.91,82600.0,31.7674,31.8694,31.7674,31.8121,82600.0
2004-09-24 11:30:00,49.92,49.94,49.69,49.71,93200.0,31.8184,31.8312,31.6718,31.6846,93200.0
2004-09-24 12:00:00,49.71,49.72,49.6,49.7,82200.0,31.6846,31.6909,31.6145,31.6782,82200.0
2004-09-24 12:30:00,49.77,49.77,49.65,49.67,41400.0,31.7228,31.7228,31.6463,31.6591,41400.0
2004-09-24 13:00:00,49.67,49.73,49.67,49.73,55800.0,31.6591,31.6973,31.6591,31.6973,55800.0
2004-09-24 13:30:00,49.74,49.93,49.74,49.85,63800.0,31.7037,31.8248,31.7037,31.7738,63800.0
2004-09-24 14:00:00,49.85,49.89,49.85,49.87,73400.0,31.7738,31.7993,31.7738,31.7866,73400.0
2004-09-24 14:30:00,49.85,49.94,49.81,49.94,87200.0,31.7738,31.8312,31.7483,31.8312,87200.0
2004-09-24 15:00:00,49.93,49.98,49.89,49.96,99400.0,31.8248,31.8567,31.7993,31.8439,99400.0
2004-09-24 15:30:00,49.96,50.05,49.87,49.9,200800.0,31.8439,31.9013,31.7866,31.8057,200800.0
2004-09-27 09:30:00,49.79,49.97,49.45,49.45,104400.0,31.7356,31.8503,31.5189,31.5189,104400.0
2004-09-27 10:00:00,49.46,49.54,49.32,49.54,78800.0,31.5252,31.5762,31.436,31.5762,78800.0
2004-09-27 10:30:00,49.54,49.55,49.46,49.52,48000.0,31.5762,31.5826,31.5252,31.5635,48000.0
2004-09-27 11:00:00,49.52,49.54,49.46,49.49,39800.0,31.5635,31.5762,31.5252,31.5443,39800.0
2004-09-27 11:30:00,49.49,49.55,49.45,49.47,34600.0,31.5443,31.5826,31.5189,31.5316,34600.0
2004-09-27 12:00:00,49.49,49.6,49.49,49.52,19800.0,31.5443,31.6145,31.5443,31.5635,19800.0
2004-09-27 12:30:00,49.51,49.7,49.48,49.68,38600.0,31.5571,31.6782,31.538,31.6655,38600.0
2004-09-27 13:00:00,49.69,49.69,49.58,49.63,32800.0,31.6718,31.6718,31.6017,31.6336,32800.0
2004-09-27 13:30:00,49.63,49.67,49.56,49.65,22800.0,31.6336,31.6591,31.589,31.6463,22800.0
2004-09-27 14:00:00,49.66,49.66,49.5,49.54,47800.0,31.6527,31.6527,31.5507,31.5762,47800.0
2004-09-27 14:30:00,49.55,49.63,49.52,49.62,40400.0,31.5826,31.6336,31.5635,31.6272,40400.0
2004-09-27 15:00:00,49.62,49.75,49.62,49.7,60600.0,31.6272,31.7101,31.6272,31.6782,60600.0
2004-09-27 15:30:00,49.7,49.71,49.59,49.6,75600.0,31.6782,31.6846,31.6081,31.6145,75600.0
2004-09-28 09:30:00,49.5,49.53,49.3,49.42,93000.0,31.5507,31.5698,31.4232,31.4997,93000.0
2004-09-28 10:00:00,49.42,49.49,49.3,49.31,70000.0,31.4997,31.5443,31.4232,31.4296,70000.0
2004-09-28 10:30:00,49.31,49.46,49.3,49.45,104000.0,31.4296,31.5252,31.4232,31.5189,104000.0
2004-09-28 11:00:00,49.43,49.57,49.41,49.53,52200.0,31.5061,31.5953,31.4934,31.5698,52200.0
2004-09-28 11:30:00,49.52,49.64,49.5,49.59,80400.0,31.5635,31.64,31.5507,31.6081,80400.0
2004-09-28 12:00:00,49.55,49.66,49.55,49.65,73800.0,31.5826,31.6527,31.5826,31.6463,73800.0
2004-09-28 12:30:00,49.65,49.67,49.55,49.6,39200.0,31.6463,31.6591,31.5826,31.6145,39200.0
2004-09-28 13:00:00,49.58,49.59,49.52,49.52,39600.0,31.6017,31.6081,31.5635,31.5635,39600.0
2004-09-28 13:30:00,49.51,49.65,49.5,49.55,42400.0,31.5571,31.6463,31.5507,31.5826,42400.0
2004-09-28 14:00:00,49.52,49.67,49.5,49.65,51200.0,31.5635,31.6591,31.5507,31.6463,51200.0
2004-09-28 14:30:00,49.65,49.96,49.63,49.94,115200.0,31.6463,31.8439,31.6336,31.8312,115200.0
2004-09-28 15:00:00,49.93,50.1,49.91,50.1,113400.0,31.8248,31.9332,31.8121,31.9332,113400.0
2004-09-28 15:30:00,50.09,50.18,50.02,50.1,159400.0,31.9268,31.9841,31.8822,31.9332,159400.0
2004-09-29 09:30:00,49.75,49.93,49.63,49.69,259800.0,31.7101,31.8248,31.6336,31.6718,259800.0
2004-09-29 10:00:00,49.69,49.81,49.63,49.69,139800.0,31.6718,31.7483,31.6336,31.6718,139800.0
2004-09-29 10:30:00,49.71,50.07,49.71,49.9,240400.0,31.6846,31.914,31.6846,31.8057,240400.0
2004-09-29 11:00:00,49.9,49.99,49.88,49.98,139200.0,31.8057,31.863,31.7929,31.8567,139200.0
2004-09-29 11:30:00,49.97,50.0,49.9,49.99,76800.0,31.8503,31.8694,31.8057,31.863,76800.0
2004-09-29 12:00:00,49.99,49.99,49.9,49.92,59600.0,31.863,31.863,31.8057,31.8184,59600.0
2004-09-29 12:30:00,49.92,50.09,49.92,49.98,53800.0,31.8184,31.9268,31.8184,31.8567,53800.0
2004-09-29 13:00:00,49.97,50.02,49.96,49.98,42400.0,31.8503,31.8822,31.8439,31.8567,42400.0
2004-09-29 13:30:00,49.98,49.98,49.88,49.93,83600.0,31.8567,31.8567,31.7929,31.8248,83600.0
2004-09-29 14:00:00,49.93,49.95,49.83,49.91,127600.0,31.8248,31.8375,31.7611,31.8121,127600.0
2004-09-29 14:30:00,49.93,50.02,49.9,50.01,102200.0,31.8248,31.8822,31.8057,31.8758,102200.0
2004-09-29 15:00:00,49.99,50.1,49.97,49.99,115000.0,31.863,31.9332,31.8503,31.863,115000.0
2004-09-29 15:30:00,49.99,50.11,49.99,50.02,125600.0,31.863,31.9395,31.863,31.8822,125600.0
2004-09-30 09:30:00,50.07,50.4,49.95,50.34,120800.0,31.914,32.1244,31.8375,32.0861,120800.0
2004-09-30 10:00:00,50.34,50.82,50.34,50.7,181400.0,32.0861,32.3921,32.0861,32.3156,181400.0
2004-09-30 10:30:00,50.7,50.77,50.55,50.65,179800.0,32.3156,32.3602,32.22,32.2837,179800.0
2004-09-30 11:00:00,50.64,50.74,50.52,50.73,104200.0,32.2773,32.3411,32.2009,32.3347,104200.0
2004-09-30 11:30:00,50.73,50.73,50.55,50.6,70600.0,32.3347,32.3347,32.22,32.2518,70600.0
2004-09-30 12:00:00,50.6,50.65,50.52,50.52,58200.0,32.2518,32.2837,32.2009,32.2009,58200.0
2004-09-30 12:30:00,50.52,50.63,50.51,50.62,59000.0,32.2009,32.271,32.1945,32.2646,59000.0
2004-09-30 13:00:00,50.6,50.63,50.52,50.63,60000.0,32.2518,32.271,32.2009,32.271,60000.0
2004-09-30 13:30:00,50.63,50.88,50.62,50.87,147600.0,32.271,32.4303,32.2646,32.4239,147600.0
2004-09-30 14:00:00,50.88,51.07,50.84,51.05,155200.0,32.4303,32.5514,32.4048,32.5387,155200.0
2004-09-30 14:30:00,51.05,51.27,51.01,51.27,154600.0,32.5387,32.6789,32.5132,32.6789,154600.0
2004-09-30 15:00:00,51.27,51.38,50.93,50.95,282000.0,32.6789,32.749,32.4622,32.4749,282000.0
2004-09-30 15:30:00,50.95,51.19,50.88,50.98,411800.0,32.4749,32.6279,32.4303,32.4941,411800.0
2004-10-01 09:30:00,51.43,51.48,51.13,51.38,287200.0,32.7809,32.8128,32.5897,32.749,287200.0
2004-10-01 10:00:00,51.37,51.51,51.3,51.37,277800.0,32.7426,32.8319,32.698,32.7426,277800.0
2004-10-01 10:30:00,51.38,51.51,51.25,51.47,162200.0,32.749,32.8319,32.6662,32.8064,162200.0
2004-10-01 11:00:00,51.48,51.52,51.35,51.45,118600.0,32.8128,32.8382,32.7299,32.7936,118600.0
2004-10-01 11:30:00,51.45,51.54,51.25,51.46,141600.0,32.7936,32.851,32.6662,32.8,141600.0
2004-10-01 12:00:00,51.49,51.49,51.43,51.47,101600.0,32.8191,32.8191,32.7809,32.8064,101600.0
2004-10-01 12:30:00,51.47,51.58,51.42,51.58,91800.0,32.8064,32.8765,32.7745,32.8765,91800.0
2004-10-01 13:00:00,51.58,51.6,51.3,51.4,257600.0,32.8765,32.8892,32.698,32.7618,257600.0
2004-10-01 13:30:00,51.38,51.43,51.35,51.38,163600.0,32.749,32.7809,32.7299,32.749,163600.0
2004-10-01 14:00:00,51.38,51.45,51.35,51.45,149200.0,32.749,32.7936,32.7299,32.7936,149200.0
2004-10-01 14:30:00,51.47,51.52,51.4,51.4,136800.0,32.8064,32.8382,32.7618,32.7618,136800.0
2004-10-01 15:00:00,51.4,51.48,51.38,51.38,183600.0,32.7618,32.8128,32.749,32.749,183600.0
2004-10-01 15:30:00,51.35,51.42,51.18,51.38,322600.0,32.7299,32.7745,32.6215,32.749,322600.0
2004-10-04 09:30:00,51.38,51.8,51.38,51.69,277600.0,32.749,33.0167,32.749,32.9466,277600.0
2004-10-04 10:00:00,51.69,51.81,51.4,51.46,158800.0,32.9466,33.0231,32.7618,32.8,158800.0
2004-10-04 10:30:00,51.46,51.46,51.25,51.26,171800.0,32.8,32.8,32.6662,32.6725,171800.0
2004-10-04 11:00:00,51.27,51.38,51.27,51.38,103400.0,32.6789,32.749,32.6789,32.749,103400.0
2004-10-04 11:30:00,51.38,51.39,51.23,51.3,94800.0,32.749,32.7554,32.6534,32.698,94800.0
2004-10-04 12:00:00,51.31,51.35,51.24,51.27,82400.0,32.7044,32.7299,32.6598,32.6789,82400.0
2004-10-04 12:30:00,51.27,51.35,51.18,51.19,81600.0,32.6789,32.7299,32.6215,32.6279,81600.0
2004-10-04 13:00:00,51.18,51.27,51.1,51.24,64800.0,32.6215,32.6789,32.5705,32.6598,64800.0
2004-10-04 13:30:00,51.23,51.33,51.23,51.32,85400.0,32.6534,32.7171,32.6534,32.7108,85400.0
2004-10-04 14:00:00,51.32,51.48,51.27,51.42,64400.0,32.7108,32.8128,32.6789,32.7745,64400.0
2004-10-04 14:30:00,51.43,51.43,51.34,51.36,61000.0,32.7809,32.7809,32.7235,32.7363,61000.0
2004-10-04 15:00:00,51.36,51.42,51.29,51.42,80200.0,32.7363,32.7745,32.6916,32.7745,80200.0
2004-10-04 15:30:00,51.42,51.43,51.26,51.31,124200.0,32.7745,32.7809,32.6725,32.7044,124200.0
2004-10-05 09:30:00,51.02,51.1,50.81,50.94,116400.0,32.5196,32.5705,32.3857,32.4686,116400.0
2004-10-05 10:00:00,50.93,50.95,50.77,50.8,182800.0,32.4622,32.4749,32.3602,32.3793,182800.0
2004-10-05 10:30:00,50.8,50.95,50.8,50.95,104200.0,32.3793,32.4749,32.3793,32.4749,104200.0
2004-10-05 11:00:00,50.95,50.95,50.83,50.91,116600.0,32.4749,32.4749,32.3984,32.4494,116600.0
2004-10-05 11:30:00,50.91,51.02,50.91,50.98,114400.0,32.4494,32.5196,32.4494,32.4941,114400.0
2004-10-05 12:00:00,50.98,51.13,50.97,51.05,177200.0,32.4941,32.5897,32.4877,32.5387,177200.0
2004-10-05 12:30:00,51.05,51.1,51.02,51.05,81000.0,32.5387,32.5705,32.5196,32.5387,81000.0
2004-10-05 13:00:00,51.05,51.1,51.0,51.01,65400.0,32.5387,32.5705,32.5068,32.5132,65400.0
2004-10-05 13:30:00,51.01,51.1,51.01,51.05,103400.0,32.5132,32.5705,32.5132,32.5387,103400.0
2004-10-05 14:00:00,51.05,51.08,51.0,51.07,87800.0,32.5387,32.5578,32.5068,32.5514,87800.0
2004-10-05 14:30:00,51.07,51.19,51.07,51.08,68000.0,32.5514,32.6279,32.5514,32.5578,68000.0
2004-10-05 15:00:00,51.08,51.1,51.0,51.1,86800.0,32.5578,32.5705,32.5068,32.5705,86800.0
2004-10-05 15:30:00,51.1,51.12,50.98,51.02,352200.0,32.5705,32.5833,32.4941,32.5196,352200.0
2004-10-06 09:30:00,50.98,51.02,50.71,50.71,138400.0,32.6088,32.6344,32.4361,32.4361,138400.0
2004-10-06 10:00:00,50.71,50.77,50.61,50.77,96200.0,32.4361,32.4745,32.3721,32.4745,96200.0
2004-10-06 10:30:00,50.77,50.84,50.63,50.65,67400.0,32.4745,32.5193,32.3849,32.3977,67400.0
2004-10-06 11:00:00,50.64,50.78,50.63,50.68,54400.0,32.3913,32.4809,32.3849,32.4169,54400.0
2004-10-06 11:30:00,50.68,50.75,50.66,50.7,30800.0,32.4169,32.4617,32.4041,32.4297,30800.0
2004-10-06 12:00:00,50.72,50.8,50.69,50.77,44600.0,32.4425,32.4937,32.4233,32.4745,44600.0
2004-10-06 12:30:00,50.76,50.8,50.73,50.74,26600.0,32.4681,32.4937,32.4489,32.4553,26600.0
2004-10-06 13:00:00,50.74,50.74,50.69,50.7,21800.0,32.4553,32.4553,32.4233,32.4297,21800.0
2004-10-06 13:30:00,50.71,50.73,50.65,50.66,22800.0,32.4361,32.4489,32.3977,32.4041,22800.0
2004-10-06 14:00:00,50.67,50.79,50.67,50.76,40200.0,32.4105,32.4873,32.4105,32.4681,40200.0
2004-10-06 14:30:00,50.76,50.79,50.68,50.7,40400.0,32.4681,32.4873,32.4169,32.4297,40400.0
2004-10-06 15:00:00,50.7,50.82,50.7,50.8,92200.0,32.4297,32.5065,32.4297,32.4937,92200.0
2004-10-06 15:30:00,50.82,50.96,50.82,50.96,103800.0,32.5065,32.596,32.5065,32.596,103800.0
2004-10-07 09:30:00,50.77,50.84,50.6,50.63,101200.0,32.4745,32.5193,32.3657,32.3849,101200.0
2004-10-07 10:00:00,50.63,50.86,50.6,50.85,60600.0,32.3849,32.5321,32.3657,32.5257,60600.0
2004-10-07 10:30:00,50.85,51.04,50.82,51.0,102400.0,32.5257,32.6472,32.5065,32.6216,102400.0
2004-10-07 11:00:00,51.0,51.01,50.88,50.91,81400.0,32.6216,32.628,32.5448,32.564,81400.0
2004-10-07 11:30:00,50.91,50.99,50.91,50.97,43600.0,32.564,32.6152,32.564,32.6024,43600.0
2004-10-07 12:00:00,50.97,51.02,50.93,50.93,43400.0,32.6024,32.6344,32.5768,32.5768,43400.0
2004-10-07 12:30:00,50.94,51.01,50.93,50.95,54200.0,32.5832,32.628,32.5768,32.5896,54200.0
2004-10-07 13:00:00,50.94,50.95,50.88,50.92,36200.0,32.5832,32.5896,32.5448,32.5704,36200.0
2004-10-07 13:30:00,50.91,50.95,50.86,50.86,58000.0,32.564,32.5896,32.5321,32.5321,58000.0
2004-10-07 14:00:00,50.87,50.94,50.83,50.9,70600.0,32.5384,32.5832,32.5129,32.5576,70600.0
2004-10-07 14:30:00,50.9,50.9,50.81,50.82,60000.0,32.5576,32.5576,32.5001,32.5065,60000.0
2004-10-07 15:00:00,50.83,50.84,50.75,50.83,114200.0,32.5129,32.5193,32.4617,32.5129,114200.0
2004-10-07 15:30:00,50.83,50.87,50.8,50.8,139600.0,32.5129,32.5384,32.4937,32.4937,139600.0
2004-10-08 09:30:00,50.8,50.8,50.62,50.68,127000.0,32.4937,32.4937,32.3785,32.4169,127000.0
2004-10-08 10:00:00,50.69,50.69,50.58,50.59,127800.0,32.4233,32.4233,32.353,32.3593,127800.0
2004-10-08 10:30:00,50.59,50.59,50.35,50.38,110800.0,32.3593,32.3593,32.2058,32.225,110800.0
2004-10-08 11:00:00,50.4,50.48,50.4,50.45,40800.0,32.2378,32.289,32.2378,32.2698,40800.0
2004-10-08 11:30:00,50.45,50.49,50.35,50.47,48600.0,32.2698,32.2954,32.2058,32.2826,48600.0
2004-10-08 12:00:00,50.48,50.52,50.46,50.5,31200.0,32.289,32.3146,32.2762,32.3018,31200.0
2004-10-08 12:30:00,50.5,50.52,50.45,50.5,26000.0,32.3018,32.3146,32.2698,32.3018,26000.0
2004-10-08 13:00:00,50.5,50.5,50.39,50.41,26600.0,32.3018,32.3018,32.2314,32.2442,26600.0
2004-10-08 13:30:00,50.41,50.41,50.15,50.2,50400.0,32.2442,32.2442,32.0779,32.1099,50400.0
2004-10-08 14:00:00,50.18,50.18,49.99,50.01,44400.0,32.0971,32.0971,31.9756,31.9884,44400.0
2004-10-08 14:30:00,49.99,50.02,49.88,49.96,103800.0,31.9756,31.9948,31.9052,31.9564,103800.0
2004-10-08 15:00:00,49.97,50.04,49.89,50.02,54000.0,31.9628,32.0075,31.9116,31.9948,54000.0
2004-10-08 15:30:00,50.02,50.1,49.95,50.08,122400.0,31.9948,32.0459,31.95,32.0331,122400.0
2004-10-11 09:30:00,50.08,50.24,50.04,50.17,49600.0,32.0331,32.1355,32.0075,32.0907,49600.0
2004-10-11 10:00:00,50.19,50.27,50.05,50.27,56000.0,32.1035,32.1547,32.0139,32.1547,56000.0
2004-10-11 10:30:00,50.26,50.4,48.82,50.31,114000.0,32.1483,32.2378,31.2272,32.1803,114000.0
2004-10-11 11:00:00,50.31,50.35,50.19,50.2,128800.0,32.1803,32.2058,32.1035,32.1099,128800.0
2004-10-11 11:30:00,50.22,50.22,50.06,50.07,39800.0,32.1227,32.1227,32.0203,32.0267,39800.0
2004-10-11 12:00:00,50.07,50.09,49.93,49.98,55400.0,32.0267,32.0395,31.9372,31.9692,55400.0
2004-10-11 12:30:00,49.99,50.02,49.99,50.02,18000.0,31.9756,31.9948,31.9756,31.9948,18000.0
2004-10-11 13:00:00,50.02,50.02,49.82,49.86,144400.0,31.9948,31.9948,31.8668,31.8924,144400.0
2004-10-11 13:30:00,49.89,49.89,49.65,49.68,96600.0,31.9116,31.9116,31.7581,31.7773,96600.0
2004-10-11 14:00:00,49.68,49.74,49.68,49.72,62000.0,31.7773,31.8157,31.7773,31.8029,62000.0
2004-10-11 14:30:00,49.72,49.82,49.7,49.73,58400.0,31.8029,31.8668,31.7901,31.8093,58400.0
2004-10-11 15:00:00,49.73,49.89,49.73,49.79,61200.0,31.8093,31.9116,31.8093,31.8476,61200.0
2004-10-11 15:30:00,49.8,50.05,49.8,50.0,224800.0,31.854,32.0139,31.854,31.982,224800.0
2004-10-12 09:30:00,49.98,50.11,49.9,49.97,64400.0,31.9692,32.0523,31.918,31.9628,64400.0
2004-10-12 10:00:00,49.97,49.99,49.9,49.98,28600.0,31.9628,31.9756,31.918,31.9692,28600.0
2004-10-12 10:30:00,49.98,50.1,49.91,50.1,51800.0,31.9692,32.0459,31.9244,32.0459,51800.0
2004-10-12 11:00:00,50.1,50.32,50.1,50.21,49000.0,32.0459,32.1866,32.0459,32.1163,49000.0
2004-10-12 11:30:00,50.21,50.25,50.15,50.25,20400.0,32.1163,32.1419,32.0779,32.1419,20400.0
2004-10-12 12:00:00,50.24,50.38,50.19,50.26,117400.0,32.1355,32.225,32.1035,32.1483,117400.0
2004-10-12 12:30:00,50.25,50.26,50.2,50.24,23000.0,32.1419,32.1483,32.1099,32.1355,23000.0
2004-10-12 13:00:00,50.27,50.38,50.25,50.38,77600.0,32.1547,32.225,32.1419,32.225,77600.0
2004-10-12 13:30:00,50.38,50.58,50.38,50.47,131400.0,32.225,32.353,32.225,32.2826,131400.0
2004-10-12 14:00:00,50.46,50.63,50.43,50.63,137000.0,32.2762,32.3849,32.257,32.3849,137000.0
2004-10-12 14:30:00,50.61,50.84,50.6,50.82,153800.0,32.3721,32.5193,32.3657,32.5065,153800.0
2004-10-12 15:00:00,50.82,50.83,50.7,50.73,117400.0,32.5065,32.5129,32.4297,32.4489,117400.0
2004-10-12 15:30:00,50.74,50.82,50.7,50.72,114400.0,32.4553,32.5065,32.4297,32.4425,114400.0
2004-10-13 09:30:00,50.83,51.21,50.45,51.07,167200.0,32.5129,32.7559,32.2698,32.6664,167200.0
2004-10-13 10:00:00,51.07,51.07,50.84,50.86,59000.0,32.6664,32.6664,32.5193,32.5321,59000.0
2004-10-13 10:30:00,50.86,50.87,50.7,50.7,73800.0,32.5321,32.5384,32.4297,32.4297,73800.0
2004-10-13 11:00:00,50.69,50.69,50.45,50.6,77600.0,32.4233,32.4233,32.2698,32.3657,77600.0
2004-10-13 11:30:00,50.6,50.69,50.44,50.44,82000.0,32.3657,32.4233,32.2634,32.2634,82000.0
2004-10-13 12:00:00,50.42,50.49,50.38,50.4,118600.0,32.2506,32.2954,32.225,32.2378,118600.0
2004-10-13 12:30:00,50.42,50.47,50.38,50.38,52200.0,32.2506,32.2826,32.225,32.225,52200.0
2004-10-13 13:00:00,50.38,50.46,50.13,50.13,120600.0,32.225,32.2762,32.0651,32.0651,120600.0
2004-10-13 13:30:00,50.13,50.18,49.93,49.97,132600.0,32.0651,32.0971,31.9372,31.9628,132600.0
2004-10-13 14:00:00,49.95,50.11,49.85,50.08,114400.0,31.95,32.0523,31.886,32.0331,114400.0
2004-10-13 14:30:00,50.08,50.25,50.08,50.12,76000.0,32.0331,32.1419,32.0331,32.0587,76000.0
2004-10-13 15:00:00,50.12,50.19,50.06,50.08,89800.0,32.0587,32.1035,32.0203,32.0331,89800.0
2004-10-13 15:30:00,50.08,50.2,50.06,50.15,105200.0,32.0331,32.1099,32.0203,32.0779,105200.0
2004-10-14 09:30:00,50.02,50.15,49.84,49.87,64400.0,31.9948,32.0779,31.8796,31.8988,64400.0
2004-10-14 10:00:00,49.87,50.04,49.81,50.0,48600.0,31.8988,32.0075,31.8604,31.982,48600.0
2004-10-14 10:30:00,50.01,50.12,50.0,50.01,66400.0,31.9884,32.0587,31.982,31.9884,66400.0
2004-10-14 11:00:00,50.0,50.01,49.88,49.97,51600.0,31.982,31.9884,31.9052,31.9628,51600.0
2004-10-14 11:30:00,49.98,49.98,49.72,49.76,68200.0,31.9692,31.9692,31.8029,31.8284,68200.0
2004-10-14 12:00:00,49.76,49.84,49.66,49.81,69200.0,31.8284,31.8796,31.7645,31.8604,69200.0
2004-10-14 12:30:00,49.81,50.03,49.81,50.01,53000.0,31.8604,32.0012,31.8604,31.9884,53000.0
2004-10-14 13:00:00,50.01,50.2,49.98,50.2,60800.0,31.9884,32.1099,31.9692,32.1099,60800.0
2004-10-14 13:30:00,50.2,50.24,50.11,50.18,39400.0,32.1099,32.1355,32.0523,32.0971,39400.0
2004-10-14 14:00:00,50.17,50.17,49.96,49.99,63800.0,32.0907,32.0907,31.9564,31.9756,63800.0
2004-10-14 14:30:00,49.99,50.12,49.99,50.05,63400.0,31.9756,32.0587,31.9756,32.0139,63400.0
2004-10-14 15:00:00,50.05,50.07,49.94,49.95,85600.0,32.0139,32.0267,31.9436,31.95,85600.0
2004-10-14 15:30:00,49.95,50.07,49.94,50.02,81400.0,31.95,32.0267,31.9436,31.9948,81400.0
2004-10-15 09:30:00,50.18,50.45,50.13,50.22,160200.0,32.0971,32.2698,32.0651,32.1227,160200.0
2004-10-15 10:00:00,50.22,50.27,50.06,50.06,69200.0,32.1227,32.1547,32.0203,32.0203,69200.0
2004-10-15 10:30:00,50.04,50.07,49.89,49.97,70200.0,32.0075,32.0267,31.9116,31.9628,70200.0
2004-10-15 11:00:00,49.96,50.02,49.95,49.98,70400.0,31.9564,31.9948,31.95,31.9692,70400.0
2004-10-15 11:30:00,49.98,50.03,49.9,49.91,41400.0,31.9692,32.0012,31.918,31.9244,41400.0
2004-10-15 12:00:00,49.92,50.19,49.9,50.16,54000.0,31.9308,32.1035,31.918,32.0843,54000.0
2004-10-15 12:30:00,50.14,50.16,50.1,50.12,27600.0,32.0715,32.0843,32.0459,32.0587,27600.0
2004-10-15 13:00:00,50.11,50.13,50.04,50.07,36800.0,32.0523,32.0651,32.0075,32.0267,36800.0
2004-10-15 13:30:00,50.07,50.14,50.05,50.09,51400.0,32.0267,32.0715,32.0139,32.0395,51400.0
2004-10-15 14:00:00,50.08,50.19,50.0,50.0,36600.0,32.0331,32.1035,31.982,31.982,36600.0
2004-10-15 14:30:00,50.01,50.03,49.92,49.96,87600.0,31.9884,32.0012,31.9308,31.9564,87600.0
2004-10-15 15:00:00,49.94,50.05,49.9,50.05,86200.0,31.9436,32.0139,31.918,32.0139,86200.0
2004-10-15 15:30:00,50.05,50.09,49.99,50.02,115800.0,32.0139,32.0395,31.9756,31.9948,115800.0
2004-10-18 09:30:00,49.75,49.75,49.5,49.61,119400.0,31.8221,31.8221,31.6621,31.7325,119400.0
2004-10-18 10:00:00,49.56,49.59,49.55,49.58,84600.0,31.7005,31.7197,31.6941,31.7133,84600.0
2004-10-18 10:30:00,49.59,49.59,49.4,49.49,94800.0,31.7197,31.7197,31.5982,31.6557,94800.0
2004-10-18 11:00:00,49.49,49.52,49.43,49.48,52200.0,31.6557,31.6749,31.6174,31.6493,52200.0
2004-10-18 11:30:00,49.46,49.63,49.46,49.57,37000.0,31.6366,31.7453,31.6366,31.7069,37000.0
2004-10-18 12:00:00,49.56,49.7,49.52,49.59,57800.0,31.7005,31.7901,31.6749,31.7197,57800.0
2004-10-18 12:30:00,49.59,49.6,49.51,49.51,48200.0,31.7197,31.7261,31.6685,31.6685,48200.0
2004-10-18 13:00:00,49.52,49.55,49.51,49.52,46000.0,31.6749,31.6941,31.6685,31.6749,46000.0
2004-10-18 13:30:00,49.53,49.55,49.45,49.49,106000.0,31.6813,31.6941,31.6302,31.6557,106000.0
2004-10-18 14:00:00,49.48,49.53,49.48,49.51,58000.0,31.6493,31.6813,31.6493,31.6685,58000.0
2004-10-18 14:30:00,49.51,49.74,49.5,49.69,88200.0,31.6685,31.8157,31.6621,31.7837,88200.0
2004-10-18 15:00:00,49.69,49.73,49.61,49.7,75800.0,31.7837,31.8093,31.7325,31.7901,75800.0
2004-10-18 15:30:00,49.7,49.76,49.64,49.76,89200.0,31.7901,31.8284,31.7517,31.8284,89200.0
2004-10-19 09:30:00,49.69,50.11,49.68,49.92,94000.0,31.7837,32.0523,31.7773,31.9308,94000.0
2004-10-19 10:00:00,49.9,50.15,49.88,49.88,102800.0,31.918,32.0779,31.9052,31.9052,102800.0
2004-10-19 10:30:00,49.88,50.08,49.88,49.95,114200.0,31.9052,32.0331,31.9052,31.95,114200.0
2004-10-19 11:00:00,49.95,50.06,49.83,49.88,108400.0,31.95,32.0203,31.8732,31.9052,108400.0
2004-10-19 11:30:00,49.85,50.13,49.85,50.1,114000.0,31.886,32.0651,31.886,32.0459,114000.0
2004-10-19 12:00:00,50.09,50.17,50.04,50.16,79000.0,32.0395,32.0907,32.0075,32.0843,79000.0
2004-10-19 12:30:00,50.15,50.16,50.08,50.11,21000.0,32.0779,32.0843,32.0331,32.0523,21000.0
2004-10-19 13:00:00,50.1,50.21,50.08,50.2,51200.0,32.0459,32.1163,32.0331,32.1099,51200.0
2004-10-19 13:30:00,50.2,50.23,50.05,50.05,79400.0,32.1099,32.1291,32.0139,32.0139,79400.0
2004-10-19 14:00:00,50.05,50.05,49.88,49.99,113600.0,32.0139,32.0139,31.9052,31.9756,113600.0
2004-10-19 14:30:00,50.0,50.08,49.99,50.06,76000.0,31.982,32.0331,31.9756,32.0203,76000.0
2004-10-19 15:00:00,50.12,50.16,50.04,50.1,101800.0,32.0587,32.0843,32.0075,32.0459,101800.0
2004-10-19 15:30:00,50.1,50.13,50.05,50.05,175800.0,32.0459,32.0651,32.0139,32.0139,175800.0
2004-10-20 09:30:00,49.38,49.7,48.88,48.93,367600.0,31.5854,31.7901,31.2656,31.2975,367600.0
2004-10-20 10:00:00,48.93,48.96,48.45,48.5,274200.0,31.2975,31.3167,30.9905,31.0225,274200.0
2004-10-20 10:30:00,48.4,48.68,48.13,48.67,291000.0,30.9585,31.1376,30.7858,31.1312,291000.0
2004-10-20 11:00:00,48.69,49.49,48.6,49.23,658400.0,31.144,31.6557,31.0865,31.4894,658400.0
2004-10-20 11:30:00,49.23,49.41,49.01,49.02,366800.0,31.4894,31.6046,31.3487,31.3551,366800.0
2004-10-20 12:00:00,49.02,49.32,48.95,49.13,132600.0,31.3551,31.547,31.3103,31.4255,132600.0
2004-10-20 12:30:00,49.13,49.35,49.13,49.13,141200.0,31.4255,31.5662,31.4255,31.4255,141200.0
2004-10-20 13:00:00,49.13,49.14,49.06,49.06,72000.0,31.4255,31.4319,31.3807,31.3807,72000.0
2004-10-20 13:30:00,49.05,49.15,48.85,49.01,134000.0,31.3743,31.4383,31.2464,31.3487,134000.0
2004-10-20 14:00:00,49.02,49.2,48.88,48.93,183400.0,31.3551,31.4703,31.2656,31.2975,183400.0
2004-10-20 14:30:00,48.93,48.94,48.54,48.57,196600.0,31.2975,31.3039,31.0481,31.0673,196600.0
2004-10-20 15:00:00,48.57,48.76,48.57,48.7,233800.0,31.0673,31.1888,31.0673,31.1504,233800.0
2004-10-20 15:30:00,48.7,49.18,48.7,49.13,305600.0,31.1504,31.4575,31.1504,31.4255,305600.0
2004-10-21 09:30:00,49.2,49.3,49.02,49.2,134800.0,31.4703,31.5342,31.3551,31.4703,134800.0
2004-10-21 10:00:00,49.23,49.4,49.2,49.39,99400.0,31.4894,31.5982,31.4703,31.5918,99400.0
2004-10-21 10:30:00,49.39,49.96,49.39,49.9,225400.0,31.5918,31.9564,31.5918,31.918,225400.0
2004-10-21 11:00:00,49.91,49.98,49.7,49.77,130400.0,31.9244,31.9692,31.7901,31.8348,130400.0
2004-10-21 11:30:00,49.77,49.81,49.63,49.71,137800.0,31.8348,31.8604,31.7453,31.7965,137800.0
2004-10-21 12:00:00,49.73,49.81,49.69,49.8,89600.0,31.8093,31.8604,31.7837,31.854,89600.0
2004-10-21 12:30:00,49.79,49.85,49.73,49.8,65200.0,31.8476,31.886,31.8093,31.854,65200.0
2004-10-21 13:00:00,49.8,49.92,49.73,49.88,93000.0,31.854,31.9308,31.8093,31.9052,93000.0
2004-10-21 13:30:00,49.91,50.07,49.91,50.04,148600.0,31.9244,32.0267,31.9244,32.0075,148600.0
2004-10-21 14:00:00,50.04,50.1,50.04,50.1,115800.0,32.0075,32.0459,32.0075,32.0459,115800.0
2004-10-21 14:30:00,50.1,50.1,49.96,50.1,270000.0,32.0459,32.0459,31.9564,32.0459,270000.0
2004-10-21 15:00:00,50.1,50.11,50.0,50.02,69800.0,32.0459,32.0523,31.982,31.9948,69800.0
2004-10-21 15:30:00,50.02,50.09,49.99,50.07,270000.0,31.9948,32.0395,31.9756,32.0267,270000.0
2004-10-22 09:30:00,50.17,50.17,49.7,50.04,266000.0,32.0907,32.0907,31.7901,32.0075,266000.0
2004-10-22 10:00:00,50.07,50.27,50.07,50.27,162800.0,32.0267,32.1547,32.0267,32.1547,162800.0
2004-10-22 10:30:00,50.26,50.31,50.13,50.23,103600.0,32.1483,32.1803,32.0651,32.1291,103600.0
2004-10-22 11:00:00,50.23,50.33,50.16,50.19,67400.0,32.1291,32.193,32.0843,32.1035,67400.0
2004-10-22 11:30:00,50.2,50.33,50.19,50.2,41800.0,32.1099,32.193,32.1035,32.1099,41800.0
2004-10-22 12:00:00,50.2,50.4,50.2,50.38,51400.0,32.1099,32.2378,32.1099,32.225,51400.0
2004-10-22 12:30:00,50.38,50.4,50.33,50.33,66200.0,32.225,32.2378,32.193,32.193,66200.0
2004-10-22 13:00:00,50.33,50.38,50.18,50.23,56000.0,32.193,32.225,32.0971,32.1291,56000.0
2004-10-22 13:30:00,50.24,50.24,50.02,50.11,61200.0,32.1355,32.1355,31.9948,32.0523,61200.0
2004-10-22 14:00:00,50.11,50.29,50.11,50.24,62800.0,32.0523,32.1675,32.0523,32.1355,62800.0
2004-10-22 14:30:00,50.24,50.26,50.04,50.04,74000.0,32.1355,32.1483,32.0075,32.0075,74000.0
2004-10-22 15:00:00,50.04,50.1,49.99,50.1,133600.0,32.0075,32.0459,31.9756,32.0459,133600.0
2004-10-22 15:30:00,50.1,50.1,50.0,50.0,188200.0,32.0459,32.0459,31.982,31.982,188200.0
2004-10-25 09:30:00,49.99,49.99,48.84,49.71,141800.0,31.9756,31.9756,31.24,31.7965,141800.0
2004-10-25 10:00:00,49.71,49.79,49.63,49.66,126200.0,31.7965,31.8476,31.7453,31.7645,126200.0
2004-10-25 10:30:00,49.66,49.77,49.5,49.76,112800.0,31.7645,31.8348,31.6621,31.8284,112800.0
2004-10-25 11:00:00,49.75,49.84,49.65,49.83,96400.0,31.8221,31.8796,31.7581,31.8732,96400.0
2004-10-25 11:30:00,49.83,49.85,49.68,49.7,60200.0,31.8732,31.886,31.7773,31.7901,60200.0
2004-10-25 12:00:00,49.7,49.77,49.69,49.74,147000.0,31.7901,31.8348,31.7837,31.8157,147000.0
2004-10-25 12:30:00,49.73,49.73,49.59,49.66,101000.0,31.8093,31.8093,31.7197,31.7645,101000.0
2004-10-25 13:00:00,49.67,49.85,49.58,49.7,150400.0,31.7709,31.886,31.7133,31.7901,150400.0
2004-10-25 13:30:00,49.69,49.8,49.67,49.79,38400.0,31.7837,31.854,31.7709,31.8476,38400.0
2004-10-25 14:00:00,49.79,49.83,49.73,49.75,82000.0,31.8476,31.8732,31.8093,31.8221,82000.0
2004-10-25 14:30:00,49.75,49.77,49.67,49.67,114400.0,31.8221,31.8348,31.7709,31.7709,114400.0
2004-10-25 15:00:00,49.67,49.75,49.67,49.74,151800.0,31.7709,31.8221,31.7709,31.8157,151800.0
2004-10-25 15:30:00,49.74,49.77,49.67,49.74,237800.0,31.8157,31.8348,31.7709,31.8157,237800.0
2004-10-26 09:30:00,49.98,50.1,49.87,49.97,137000.0,31.9692,32.0459,31.8988,31.9628,137000.0
2004-10-26 10:00:00,49.97,50.08,49.93,50.02,140000.0,31.9628,32.0331,31.9372,31.9948,140000.0
2004-10-26 10:30:00,50.02,50.1,49.96,49.98,216400.0,31.9948,32.0459,31.9564,31.9692,216400.0
2004-10-26 11:00:00,49.98,50.13,49.91,50.11,124800.0,31.9692,32.0651,31.9244,32.0523,124800.0
2004-10-26 11:30:00,50.1,50.13,50.02,50.13,49000.0,32.0459,32.0651,31.9948,32.0651,49000.0
2004-10-26 12:00:00,50.13,50.2,50.1,50.17,49400.0,32.0651,32.1099,32.0459,32.0907,49400.0
2004-10-26 12:30:00,50.18,50.25,50.17,50.22,86400.0,32.0971,32.1419,32.0907,32.1227,86400.0
2004-10-26 13:00:00,50.22,50.3,50.2,50.23,100000.0,32.1227,32.1739,32.1099,32.1291,100000.0
2004-10-26 13:30:00,50.23,50.24,50.1,50.13,95800.0,32.1291,32.1355,32.0459,32.0651,95800.0
2004-10-26 14:00:00,50.12,50.23,50.12,50.19,58200.0,32.0587,32.1291,32.0587,32.1035,58200.0
2004-10-26 14:30:00,50.2,50.31,50.15,50.27,79600.0,32.1099,32.1803,32.0779,32.1547,79600.0
2004-10-26 15:00:00,50.28,50.77,50.28,50.63,330000.0,32.1611,32.4745,32.1611,32.3849,330000.0
2004-10-26 15:30:00,50.63,50.76,50.53,50.76,368200.0,32.3849,32.4681,32.321,32.4681,368200.0
2004-10-27 09:30:00,50.76,50.83,50.34,50.58,177800.0,32.4681,32.5129,32.1994,32.353,177800.0
2004-10-27 10:00:00,50.6,50.68,50.5,50.55,73200.0,32.3657,32.4169,32.3018,32.3338,73200.0
2004-10-27 10:30:00,50.52,50.95,50.45,50.93,111800.0,32.3146,32.5896,32.2698,32.5768,111800.0
2004-10-27 11:00:00,50.94,51.11,50.68,51.01,122000.0,32.5832,32.692,32.4169,32.628,122000.0
2004-10-27 11:30:00,51.01,51.21,51.0,51.19,57600.0,32.628,32.7559,32.6216,32.7431,57600.0
2004-10-27 12:00:00,51.17,51.25,51.01,51.03,87800.0,32.7303,32.7815,32.628,32.6408,87800.0
2004-10-27 12:30:00,51.03,51.04,50.92,51.0,25600.0,32.6408,32.6472,32.5704,32.6216,25600.0
2004-10-27 13:00:00,50.99,51.29,50.99,51.22,94000.0,32.6152,32.8071,32.6152,32.7623,94000.0
2004-10-27 13:30:00,51.22,51.4,51.19,51.32,132200.0,32.7623,32.8775,32.7431,32.8263,132200.0
2004-10-27 14:00:00,51.33,51.56,51.33,51.41,81200.0,32.8327,32.9798,32.8327,32.8839,81200.0
2004-10-27 14:30:00,51.39,51.58,51.31,51.58,157600.0,32.8711,32.9926,32.8199,32.9926,157600.0
2004-10-27 15:00:00,51.63,51.73,51.51,51.71,205000.0,33.0246,33.0885,32.9478,33.0757,205000.0
2004-10-27 15:30:00,51.7,51.76,51.63,51.67,178200.0,33.0693,33.1077,33.0246,33.0502,178200.0
2004-10-28 09:30:00,51.34,51.52,51.2,51.5,98600.0,32.8391,32.9542,32.7495,32.9414,98600.0
2004-10-28 10:00:00,51.47,51.49,51.37,51.44,67200.0,32.9222,32.935,32.8583,32.903,67200.0
2004-10-28 10:30:00,51.44,51.54,51.39,51.48,91800.0,32.903,32.967,32.8711,32.9286,91800.0
2004-10-28 11:00:00,51.43,51.48,51.23,51.43,101400.0,32.8966,32.9286,32.7687,32.8966,101400.0
2004-10-28 11:30:00,51.41,51.52,51.3,51.48,91200.0,32.8839,32.9542,32.8135,32.9286,91200.0
2004-10-28 12:00:00,51.47,51.5,51.41,51.49,50800.0,32.9222,32.9414,32.8839,32.935,50800.0
2004-10-28 12:30:00,51.48,51.55,51.46,51.55,79800.0,32.9286,32.9734,32.9158,32.9734,79800.0
2004-10-28 13:00:00,51.54,51.55,51.47,51.52,45600.0,32.967,32.9734,32.9222,32.9542,45600.0
2004-10-28 13:30:00,51.52,51.62,51.52,51.61,103800.0,32.9542,33.0182,32.9542,33.0118,103800.0
2004-10-28 14:00:00,51.6,51.62,51.56,51.58,76200.0,33.0054,33.0182,32.9798,32.9926,76200.0
2004-10-28 14:30:00,51.57,51.61,51.54,51.57,94600.0,32.9862,33.0118,32.967,32.9862,94600.0
2004-10-28 15:00:00,51.57,51.57,51.43,51.49,105600.0,32.9862,32.9862,32.8966,32.935,105600.0
2004-10-28 15:30:00,51.5,51.5,51.27,51.4,107400.0,32.9414,32.9414,32.7943,32.8775,107400.0
2004-10-29 09:30:00,51.44,51.65,51.13,51.45,166000.0,32.903,33.0374,32.7048,32.9094,166000.0
2004-10-29 10:00:00,51.45,51.45,50.98,51.1,95000.0,32.9094,32.9094,32.6088,32.6856,95000.0
2004-10-29 10:30:00,51.1,51.13,50.95,51.05,127400.0,32.6856,32.7048,32.5896,32.6536,127400.0
2004-10-29 11:00:00,51.05,51.27,50.99,51.15,69000.0,32.6536,32.7943,32.6152,32.7175,69000.0
2004-10-29 11:30:00,51.13,51.13,50.92,51.05,47600.0,32.7048,32.7048,32.5704,32.6536,47600.0
2004-10-29 12:00:00,51.05,51.05,50.96,50.99,25400.0,32.6536,32.6536,32.596,32.6152,25400.0
2004-10-29 12:30:00,50.99,50.99,50.85,50.85,54200.0,32.6152,32.6152,32.5257,32.5257,54200.0
2004-10-29 13:00:00,50.85,50.99,50.85,50.98,50200.0,32.5257,32.6152,32.5257,32.6088,50200.0
2004-10-29 13:30:00,50.99,51.05,50.95,50.95,52600.0,32.6152,32.6536,32.5896,32.5896,52600.0
2004-10-29 14:00:00,50.94,50.97,50.88,50.92,50800.0,32.5832,32.6024,32.5448,32.5704,50800.0
2004-10-29 14:30:00,50.91,50.99,50.9,50.94,101800.0,32.564,32.6152,32.5576,32.5832,101800.0
2004-10-29 15:00:00,50.94,51.0,50.88,50.94,69800.0,32.5832,32.6216,32.5448,32.5832,69800.0
2004-10-29 15:30:00,50.94,51.13,50.93,51.0,230600.0,32.5832,32.7048,32.5768,32.6216,230600.0
2004-11-01 09:30:00,51.08,51.5,51.07,51.35,91400.0,32.6728,32.9414,32.6664,32.8455,91400.0
2004-11-01 10:00:00,51.35,51.65,51.35,51.61,81400.0,32.8455,33.0374,32.8455,33.0118,81400.0
2004-11-01 10:30:00,51.6,51.79,51.56,51.77,101600.0,33.0054,33.1269,32.9798,33.1141,101600.0
2004-11-01 11:00:00,51.76,51.76,51.54,51.64,243400.0,33.1077,33.1077,32.967,33.031,243400.0
2004-11-01 11:30:00,51.67,51.67,51.3,51.36,177800.0,33.0502,33.0502,32.8135,32.8519,177800.0
2004-11-01 12:00:00,51.38,51.41,51.09,51.1,137800.0,32.8647,32.8839,32.6792,32.6856,137800.0
2004-11-01 12:30:00,51.09,51.23,51.08,51.19,92800.0,32.6792,32.7687,32.6728,32.7431,92800.0
2004-11-01 13:00:00,51.18,51.19,51.01,51.01,118400.0,32.7367,32.7431,32.628,32.628,118400.0
2004-11-01 13:30:00,51.04,51.04,50.91,51.02,125800.0,32.6472,32.6472,32.564,32.6344,125800.0
2004-11-01 14:00:00,51.02,51.02,50.88,51.01,103000.0,32.6344,32.6344,32.5448,32.628,103000.0
2004-11-01 14:30:00,51.02,51.13,50.93,51.12,152400.0,32.6344,32.7048,32.5768,32.6984,152400.0
2004-11-01 15:00:00,51.11,51.12,50.99,51.05,202800.0,32.692,32.6984,32.6152,32.6536,202800.0
2004-11-01 15:30:00,51.05,51.23,50.95,51.17,332800.0,32.6536,32.7687,32.5896,32.7303,332800.0
2004-11-02 09:30:00,51.17,51.17,50.73,50.9,233800.0,32.7303,32.7303,32.4489,32.5576,233800.0
2004-11-02 10:00:00,50.9,51.2,50.9,51.14,187400.0,32.5576,32.7495,32.5576,32.7112,187400.0
2004-11-02 10:30:00,51.15,51.24,51.1,51.1,165200.0,32.7175,32.7751,32.6856,32.6856,165200.0
2004-11-02 11:00:00,51.13,51.25,51.13,51.24,62200.0,32.7048,32.7815,32.7048,32.7751,62200.0
2004-11-02 11:30:00,51.24,51.3,51.15,51.27,64200.0,32.7751,32.8135,32.7175,32.7943,64200.0
2004-11-02 12:00:00,51.28,51.3,51.09,51.12,60200.0,32.8007,32.8135,32.6792,32.6984,60200.0
2004-11-02 12:30:00,51.13,51.21,51.02,51.02,58800.0,32.7048,32.7559,32.6344,32.6344,58800.0
2004-11-02 13:00:00,51.02,51.05,50.96,51.02,76000.0,32.6344,32.6536,32.596,32.6344,76000.0
2004-11-02 13:30:00,51.0,51.05,50.91,50.93,104000.0,32.6216,32.6536,32.564,32.5768,104000.0
2004-11-02 14:00:00,50.93,50.98,50.92,50.94,124800.0,32.5768,32.6088,32.5704,32.5832,124800.0
2004-11-02 14:30:00,50.93,50.94,50.44,50.45,213200.0,32.5768,32.5832,32.2634,32.2698,213200.0
2004-11-02 15:00:00,50.45,50.45,49.98,50.07,339600.0,32.2698,32.2698,31.9692,32.0267,339600.0
2004-11-02 15:30:00,50.07,50.25,50.05,50.24,318200.0,32.0267,32.1419,32.0139,32.1355,318200.0
2004-11-03 09:30:00,51.5,52.13,51.05,51.77,478400.0,32.9414,33.3444,32.6536,33.1141,478400.0
2004-11-03 10:00:00,51.8,51.8,51.48,51.61,343000.0,33.1333,33.1333,32.9286,33.0118,343000.0
2004-11-03 10:30:00,51.59,51.96,51.59,51.92,345400.0,32.999,33.2357,32.999,33.2101,345400.0
2004-11-03 11:00:00,51.91,52.12,51.86,52.09,235000.0,33.2037,33.338,33.1717,33.3188,235000.0
2004-11-03 11:30:00,52.07,52.43,52.07,52.38,219600.0,33.306,33.5363,33.306,33.5043,219600.0
2004-11-03 12:00:00,52.39,52.73,52.38,52.57,292600.0,33.5107,33.7282,33.5043,33.6258,292600.0
2004-11-03 12:30:00,52.57,52.65,52.47,52.53,142400.0,33.6258,33.677,33.5619,33.6002,142400.0
2004-11-03 13:00:00,52.52,52.59,52.45,52.45,127200.0,33.5939,33.6386,33.5491,33.5491,127200.0
2004-11-03 13:30:00,52.44,52.54,52.4,52.48,130000.0,33.5427,33.6066,33.5171,33.5683,130000.0
2004-11-03 14:00:00,52.45,52.46,52.16,52.24,188200.0,33.5491,33.5555,33.3636,33.4148,188200.0
2004-11-03 14:30:00,52.24,52.27,52.2,52.25,174600.0,33.4148,33.4339,33.3892,33.4212,174600.0
2004-11-03 15:00:00,52.29,52.3,51.9,52.08,258400.0,33.4467,33.4531,33.1973,33.3124,258400.0
2004-11-03 15:30:00,52.08,52.25,52.01,52.15,361400.0,33.3124,33.4212,33.2676,33.3572,361400.0
2004-11-04 09:30:00,52.48,52.49,52.1,52.21,183000.0,33.5683,33.5747,33.3252,33.3956,183000.0
2004-11-04 10:00:00,52.2,52.38,51.9,52.02,222600.0,33.3892,33.5043,33.1973,33.274,222600.0
2004-11-04 10:30:00,52.02,52.15,52.02,52.13,103200.0,33.274,33.3572,33.274,33.3444,103200.0
2004-11-04 11:00:00,52.16,52.48,52.09,52.44,89400.0,33.3636,33.5683,33.3188,33.5427,89400.0
2004-11-04 11:30:00,52.43,52.5,52.36,52.42,64800.0,33.5363,33.5811,33.4915,33.5299,64800.0
2004-11-04 12:00:00,52.45,52.55,52.33,52.52,88000.0,33.5491,33.613,33.4723,33.5939,88000.0
2004-11-04 12:30:00,52.54,52.55,52.38,52.43,87600.0,33.6066,33.613,33.5043,33.5363,87600.0
2004-11-04 13:00:00,52.46,52.56,52.4,52.55,78600.0,33.5555,33.6194,33.5171,33.613,78600.0
2004-11-04 13:30:00,52.55,52.66,52.52,52.66,88200.0,33.613,33.6834,33.5939,33.6834,88200.0
2004-11-04 14:00:00,52.67,52.68,52.52,52.54,85800.0,33.6898,33.6962,33.5939,33.6066,85800.0
2004-11-04 14:30:00,52.54,52.62,52.49,52.58,111400.0,33.6066,33.6578,33.5747,33.6322,111400.0
2004-11-04 15:00:00,52.58,52.77,52.57,52.6,120600.0,33.6322,33.7538,33.6258,33.645,120600.0
2004-11-04 15:30:00,52.59,52.84,52.58,52.84,281200.0,33.6386,33.7985,33.6322,33.7985,281200.0
2004-11-05 09:30:00,53.0,53.13,52.95,53.02,196600.0,33.9009,33.984,33.8689,33.9137,196600.0
2004-11-05 10:00:00,53.02,53.13,52.83,53.12,208200.0,33.9137,33.984,33.7921,33.9776,208200.0
2004-11-05 10:30:00,53.13,53.53,53.08,53.53,179800.0,33.984,34.2399,33.9521,34.2399,179800.0
2004-11-05 11:00:00,53.53,53.54,53.13,53.13,184200.0,34.2399,34.2463,33.984,33.984,184200.0
2004-11-05 11:30:00,53.13,53.4,53.08,53.36,161800.0,33.984,34.1567,33.9521,34.1312,161800.0
2004-11-05 12:00:00,53.37,53.58,53.27,53.58,109000.0,34.1375,34.2719,34.0736,34.2719,109000.0
2004-11-05 12:30:00,53.57,53.58,53.45,53.49,51000.0,34.2655,34.2719,34.1887,34.2143,51000.0
2004-11-05 13:00:00,53.49,53.5,53.27,53.39,97800.0,34.2143,34.2207,34.0736,34.1503,97800.0
2004-11-05 13:30:00,53.4,53.47,53.34,53.42,62600.0,34.1567,34.2015,34.1184,34.1695,62600.0
2004-11-05 14:00:00,53.44,53.45,53.26,53.26,68200.0,34.1823,34.1887,34.0672,34.0672,68200.0
2004-11-05 14:30:00,53.27,53.34,53.19,53.3,118400.0,34.0736,34.1184,34.0224,34.0928,118400.0
2004-11-05 15:00:00,53.27,53.3,53.18,53.2,100800.0,34.0736,34.0928,34.016,34.0288,100800.0
2004-11-05 15:30:00,53.35,53.35,53.26,53.32,361200.0,34.1248,34.1248,34.0672,34.1056,361200.0
2004-11-08 09:30:00,53.5,53.65,53.4,53.59,208600.0,34.2207,34.3166,34.1567,34.2783,208600.0
2004-11-08 10:00:00,53.59,54.02,53.58,53.94,246600.0,34.2783,34.5533,34.2719,34.5021,246600.0
2004-11-08 10:30:00,53.92,54.0,53.87,53.92,184000.0,34.4893,34.5405,34.4574,34.4893,184000.0
2004-11-08 11:00:00,53.91,53.95,53.61,53.63,165400.0,34.483,34.5085,34.2911,34.3039,165400.0
2004-11-08 11:30:00,53.63,53.74,53.62,53.69,96600.0,34.3039,34.3742,34.2975,34.3422,96600.0
2004-11-08 12:00:00,53.69,53.84,53.69,53.8,133800.0,34.3422,34.4382,34.3422,34.4126,133800.0
2004-11-08 12:30:00,53.79,53.98,53.79,53.81,164400.0,34.4062,34.5277,34.4062,34.419,164400.0
2004-11-08 13:00:00,53.83,53.84,53.67,53.72,68800.0,34.4318,34.4382,34.3294,34.3614,68800.0
2004-11-08 13:30:00,53.74,53.78,53.67,53.75,89200.0,34.3742,34.3998,34.3294,34.3806,89200.0
2004-11-08 14:00:00,53.76,53.81,53.69,53.72,62400.0,34.387,34.419,34.3422,34.3614,62400.0
2004-11-08 14:30:00,53.72,53.77,53.69,53.76,108200.0,34.3614,34.3934,34.3422,34.387,108200.0
2004-11-08 15:00:00,53.76,53.76,53.64,53.76,97600.0,34.387,34.387,34.3102,34.387,97600.0
2004-11-08 15:30:00,53.77,53.77,53.65,53.67,155800.0,34.3934,34.3934,34.3166,34.3294,155800.0
2004-11-09 09:30:00,53.0,53.64,52.77,53.48,243400.0,33.9009,34.3102,33.7538,34.2079,243400.0
2004-11-09 10:00:00,53.48,53.62,53.38,53.6,87400.0,34.2079,34.2975,34.1439,34.2847,87400.0
2004-11-09 10:30:00,53.59,53.68,53.43,53.48,118200.0,34.2783,34.3358,34.1759,34.2079,118200.0
2004-11-09 11:00:00,53.48,53.58,53.3,53.38,151800.0,34.2079,34.2719,34.0928,34.1439,151800.0
2004-11-09 11:30:00,53.36,53.45,53.26,53.4,68000.0,34.1312,34.1887,34.0672,34.1567,68000.0
2004-11-09 12:00:00,53.4,53.4,53.2,53.24,143400.0,34.1567,34.1567,34.0288,34.0544,143400.0
2004-11-09 12:30:00,53.24,53.24,53.15,53.15,89400.0,34.0544,34.0544,33.9968,33.9968,89400.0
2004-11-09 13:00:00,53.15,53.25,53.14,53.2,76400.0,33.9968,34.0608,33.9904,34.0288,76400.0
2004-11-09 13:30:00,53.2,53.2,52.98,53.04,123600.0,34.0288,34.0288,33.8881,33.9265,123600.0
2004-11-09 14:00:00,53.04,53.17,52.98,53.05,172000.0,33.9265,34.0096,33.8881,33.9329,172000.0
2004-11-09 14:30:00,53.04,53.13,52.83,52.9,193400.0,33.9265,33.984,33.7921,33.8369,193400.0
2004-11-09 15:00:00,52.9,52.95,52.83,52.85,198200.0,33.8369,33.8689,33.7921,33.8049,198200.0
2004-11-09 15:30:00,52.85,52.85,52.62,52.75,343400.0,33.8049,33.8049,33.6578,33.741,343400.0
2004-11-10 09:30:00,53.1,53.1,52.43,52.63,279400.0,33.9648,33.9648,33.5363,33.6642,279400.0
2004-11-10 10:00:00,52.63,52.75,52.44,52.68,186200.0,33.6642,33.741,33.5427,33.6962,186200.0
2004-11-10 10:30:00,52.69,52.8,52.5,52.79,548000.0,33.7026,33.773,33.5811,33.7666,548000.0
2004-11-10 11:00:00,52.8,53.13,52.77,53.08,128600.0,33.773,33.984,33.7538,33.9521,128600.0
2004-11-10 11:30:00,53.08,53.68,53.07,53.6,236600.0,33.9521,34.3358,33.9457,34.2847,236600.0
2004-11-10 12:00:00,53.6,53.72,53.6,53.63,120200.0,34.2847,34.3614,34.2847,34.3039,120200.0
2004-11-10 12:30:00,53.63,53.72,53.6,53.67,85600.0,34.3039,34.3614,34.2847,34.3294,85600.0
2004-11-10 13:00:00,53.66,53.77,53.64,53.77,156800.0,34.323,34.3934,34.3102,34.3934,156800.0
2004-11-10 13:30:00,53.77,53.77,53.63,53.65,131200.0,34.3934,34.3934,34.3039,34.3166,131200.0
2004-11-10 14:00:00,53.65,53.73,53.64,53.7,237600.0,34.3166,34.3678,34.3102,34.3486,237600.0
2004-11-10 14:30:00,53.74,53.82,53.7,53.79,137000.0,34.3742,34.4254,34.3486,34.4062,137000.0
2004-11-10 15:00:00,53.8,53.88,53.65,53.72,289000.0,34.4126,34.4638,34.3166,34.3614,289000.0
2004-11-10 15:30:00,53.71,53.79,53.51,53.54,244400.0,34.355,34.4062,34.2271,34.2463,244400.0
2004-11-11 09:30:00,53.94,54.5,53.83,54.33,322800.0,34.5021,34.8603,34.4318,34.7516,322800.0
2004-11-11 10:00:00,54.35,54.42,54.1,54.16,272000.0,34.7644,34.8092,34.6045,34.6429,272000.0
2004-11-11 10:30:00,54.16,54.16,54.04,54.06,148600.0,34.6429,34.6429,34.5661,34.5789,148600.0
2004-11-11 11:00:00,54.05,54.08,53.93,54.08,233800.0,34.5725,34.5917,34.4957,34.5917,233800.0
2004-11-11 11:30:00,54.08,54.22,54.01,54.06,351400.0,34.5917,34.6812,34.5469,34.5789,351400.0
2004-11-11 12:00:00,54.06,54.06,54.01,54.05,141400.0,34.5789,34.5789,34.5469,34.5725,141400.0
2004-11-11 12:30:00,54.05,54.05,53.94,53.95,86200.0,34.5725,34.5725,34.5021,34.5085,86200.0
2004-11-11 13:00:00,53.95,53.95,53.82,53.88,106600.0,34.5085,34.5085,34.4254,34.4638,106600.0
2004-11-11 13:30:00,53.86,53.99,53.8,53.92,238400.0,34.451,34.5341,34.4126,34.4893,238400.0
2004-11-11 14:00:00,53.92,54.24,53.92,54.23,217200.0,34.4893,34.694,34.4893,34.6876,217200.0
2004-11-11 14:30:00,54.22,54.4,54.17,54.33,255600.0,34.6812,34.7964,34.6493,34.7516,255600.0
2004-11-11 15:00:00,54.33,54.33,54.19,54.28,127400.0,34.7516,34.7516,34.6621,34.7196,127400.0
2004-11-11 15:30:00,54.28,54.28,54.12,54.18,296200.0,34.7196,34.7196,34.6173,34.6557,296200.0
2004-11-12 09:30:00,53.71,53.8,53.58,53.77,173400.0,34.355,34.4126,34.2719,34.3934,173400.0
2004-11-12 10:00:00,53.78,54.05,53.77,54.05,135600.0,34.3998,34.5725,34.3934,34.5725,135600.0
2004-11-12 10:30:00,54.05,54.12,53.98,54.06,69400.0,34.5725,34.6173,34.5277,34.5789,69400.0
2004-11-12 11:00:00,54.07,54.1,53.97,54.01,118600.0,34.5853,34.6045,34.5213,34.5469,118600.0
2004-11-12 11:30:00,54.01,54.02,53.81,53.9,90200.0,34.5469,34.5533,34.419,34.4766,90200.0
2004-11-12 12:00:00,53.9,54.05,53.88,54.02,123600.0,34.4766,34.5725,34.4638,34.5533,123600.0
2004-11-12 12:30:00,54.02,54.03,53.93,53.95,49200.0,34.5533,34.5597,34.4957,34.5085,49200.0
2004-11-12 13:00:00,53.96,54.02,53.94,53.95,85800.0,34.5149,34.5533,34.5021,34.5085,85800.0
2004-11-12 13:30:00,53.97,53.98,53.87,53.91,39800.0,34.5213,34.5277,34.4574,34.483,39800.0
2004-11-12 14:00:00,53.91,53.98,53.85,53.98,89400.0,34.483,34.5277,34.4446,34.5277,89400.0
2004-11-12 14:30:00,53.98,54.12,53.9,53.93,112800.0,34.5277,34.6173,34.4766,34.4957,112800.0
2004-11-12 15:00:00,53.93,54.04,53.93,53.93,102800.0,34.4957,34.5661,34.4957,34.4957,102800.0
2004-11-12 15:30:00,53.95,54.0,53.79,53.99,191400.0,34.5085,34.5405,34.4062,34.5341,191400.0
2004-11-15 09:30:00,53.85,53.99,53.83,53.85,190600.0,34.4446,34.5341,34.4318,34.4446,190600.0
2004-11-15 10:00:00,53.83,54.22,53.82,54.18,162600.0,34.4318,34.6812,34.4254,34.6557,162600.0
2004-11-15 10:30:00,54.18,54.26,53.9,53.94,122800.0,34.6557,34.7068,34.4766,34.5021,122800.0
2004-11-15 11:00:00,53.94,53.94,53.68,53.68,78000.0,34.5021,34.5021,34.3358,34.3358,78000.0
2004-11-15 11:30:00,53.69,53.96,53.68,53.9,123200.0,34.3422,34.5149,34.3358,34.4766,123200.0
2004-11-15 12:00:00,53.88,53.88,53.78,53.87,89800.0,34.4638,34.4638,34.3998,34.4574,89800.0
2004-11-15 12:30:00,53.87,53.94,53.81,53.92,89000.0,34.4574,34.5021,34.419,34.4893,89000.0
2004-11-15 13:00:00,53.91,53.94,53.79,53.8,78400.0,34.483,34.5021,34.4062,34.4126,78400.0
2004-11-15 13:30:00,53.81,53.85,53.6,53.63,71200.0,34.419,34.4446,34.2847,34.3039,71200.0
2004-11-15 14:00:00,53.63,53.88,53.63,53.88,120200.0,34.3039,34.4638,34.3039,34.4638,120200.0
2004-11-15 14:30:00,53.88,53.99,53.88,53.98,140600.0,34.4638,34.5341,34.4638,34.5277,140600.0
2004-11-15 15:00:00,53.98,54.13,53.92,54.09,273600.0,34.5277,34.6237,34.4893,34.5981,273600.0
2004-11-15 15:30:00,54.1,54.19,54.01,54.01,335400.0,34.6045,34.6621,34.5469,34.5469,335400.0
2004-11-16 09:30:00,54.56,54.73,54.13,54.19,214000.0,34.8987,35.0075,34.6237,34.6621,214000.0
2004-11-16 10:00:00,54.15,54.25,54.13,54.19,77400.0,34.6365,34.7004,34.6237,34.6621,77400.0
2004-11-16 10:30:00,54.21,54.25,53.82,53.88,208000.0,34.6748,34.7004,34.4254,34.4638,208000.0
2004-11-16 11:00:00,53.88,53.88,53.7,53.85,137000.0,34.4638,34.4638,34.3486,34.4446,137000.0
2004-11-16 11:30:00,53.84,53.87,53.75,53.79,46000.0,34.4382,34.4574,34.3806,34.4062,46000.0
2004-11-16 12:00:00,53.77,53.92,53.77,53.87,57000.0,34.3934,34.4893,34.3934,34.4574,57000.0
2004-11-16 12:30:00,53.87,53.93,53.79,53.85,18000.0,34.4574,34.4957,34.4062,34.4446,18000.0
2004-11-16 13:00:00,53.84,53.93,53.81,53.89,23000.0,34.4382,34.4957,34.419,34.4702,23000.0
2004-11-16 13:30:00,53.9,53.95,53.77,53.84,33800.0,34.4766,34.5085,34.3934,34.4382,33800.0
2004-11-16 14:00:00,53.84,53.89,53.82,53.84,30000.0,34.4382,34.4702,34.4254,34.4382,30000.0
2004-11-16 14:30:00,53.84,53.84,53.75,53.83,32800.0,34.4382,34.4382,34.3806,34.4318,32800.0
2004-11-16 15:00:00,53.82,53.88,53.78,53.87,77400.0,34.4254,34.4638,34.3998,34.4574,77400.0
2004-11-16 15:30:00,53.86,53.93,53.84,53.88,97400.0,34.451,34.4957,34.4382,34.4638,97400.0
2004-11-17 09:30:00,54.26,54.26,54.05,54.15,117200.0,34.7068,34.7068,34.5725,34.6365,117200.0
2004-11-17 10:00:00,54.17,54.45,54.15,54.45,122400.0,34.6493,34.8284,34.6365,34.8284,122400.0
2004-11-17 10:30:00,54.45,54.5,54.27,54.3,39000.0,34.8284,34.8603,34.7132,34.7324,39000.0
2004-11-17 11:00:00,54.29,54.29,54.17,54.25,57800.0,34.726,34.726,34.6493,34.7004,57800.0
2004-11-17 11:30:00,54.26,54.26,54.19,54.21,60400.0,34.7068,34.7068,34.6621,34.6748,60400.0
2004-11-17 12:00:00,54.21,54.22,54.13,54.13,54200.0,34.6748,34.6812,34.6237,34.6237,54200.0
2004-11-17 12:30:00,54.13,54.2,54.13,54.18,61800.0,34.6237,34.6684,34.6237,34.6557,61800.0
2004-11-17 13:00:00,54.18,54.34,54.18,54.21,80000.0,34.6557,34.758,34.6557,34.6748,80000.0
2004-11-17 13:30:00,54.19,54.2,54.07,54.17,154400.0,34.6621,34.6684,34.5853,34.6493,154400.0
2004-11-17 14:00:00,54.17,54.17,53.98,53.98,95000.0,34.6493,34.6493,34.5277,34.5277,95000.0
2004-11-17 14:30:00,53.98,54.05,53.89,54.05,123400.0,34.5277,34.5725,34.4702,34.5725,123400.0
2004-11-17 15:00:00,54.05,54.05,53.82,53.85,73800.0,34.5725,34.5725,34.4254,34.4446,73800.0
2004-11-17 15:30:00,53.85,53.94,53.76,53.94,119800.0,34.4446,34.5021,34.387,34.5021,119800.0
2004-11-18 09:30:00,53.8,54.17,53.6,54.07,94600.0,34.4126,34.6493,34.2847,34.5853,94600.0
2004-11-18 10:00:00,54.07,54.08,53.72,53.72,110000.0,34.5853,34.5917,34.3614,34.3614,110000.0
2004-11-18 10:30:00,53.74,53.9,53.73,53.85,70600.0,34.3742,34.4766,34.3678,34.4446,70600.0
2004-11-18 11:00:00,53.83,53.83,53.73,53.75,56200.0,34.4318,34.4318,34.3678,34.3806,56200.0
2004-11-18 11:30:00,53.75,53.79,53.67,53.73,44000.0,34.3806,34.4062,34.3294,34.3678,44000.0
2004-11-18 12:00:00,53.72,53.8,53.68,53.77,52000.0,34.3614,34.4126,34.3358,34.3934,52000.0
2004-11-18 12:30:00,53.78,53.78,53.7,53.7,28000.0,34.3998,34.3998,34.3486,34.3486,28000.0
2004-11-18 13:00:00,53.68,53.7,53.52,53.64,120000.0,34.3358,34.3486,34.2335,34.3102,120000.0
2004-11-18 13:30:00,53.64,53.75,53.57,53.68,49200.0,34.3102,34.3806,34.2655,34.3358,49200.0
2004-11-18 14:00:00,53.69,53.76,53.65,53.73,51800.0,34.3422,34.387,34.3166,34.3678,51800.0
2004-11-18 14:30:00,53.74,53.8,53.65,53.77,52200.0,34.3742,34.4126,34.3166,34.3934,52200.0
2004-11-18 15:00:00,53.77,53.9,53.77,53.84,51200.0,34.3934,34.4766,34.3934,34.4382,51200.0
2004-11-18 15:30:00,53.84,53.9,53.8,53.87,84400.0,34.4382,34.4766,34.4126,34.4574,84400.0
2004-11-19 09:30:00,53.85,53.93,53.6,53.66,114200.0,34.4446,34.4957,34.2847,34.323,114200.0
2004-11-19 10:00:00,53.65,53.69,53.38,53.44,82000.0,34.3166,34.3422,34.1439,34.1823,82000.0
2004-11-19 10:30:00,53.44,53.45,53.15,53.27,113400.0,34.1823,34.1887,33.9968,34.0736,113400.0
2004-11-19 11:00:00,53.28,53.34,53.15,53.33,91200.0,34.08,34.1184,33.9968,34.112,91200.0
2004-11-19 11:30:00,53.31,53.31,53.16,53.2,63400.0,34.0992,34.0992,34.0032,34.0288,63400.0
2004-11-19 12:00:00,53.2,53.23,53.15,53.16,61600.0,34.0288,34.048,33.9968,34.0032,61600.0
2004-11-19 12:30:00,53.16,53.32,53.15,53.24,43800.0,34.0032,34.1056,33.9968,34.0544,43800.0
2004-11-19 13:00:00,53.24,53.33,53.17,53.32,46600.0,34.0544,34.112,34.0096,34.1056,46600.0
2004-11-19 13:30:00,53.32,53.37,53.2,53.36,47000.0,34.1056,34.1375,34.0288,34.1312,47000.0
2004-11-19 14:00:00,53.35,53.38,53.24,53.33,46000.0,34.1248,34.1439,34.0544,34.112,46000.0
2004-11-19 14:30:00,53.33,53.41,53.27,53.27,54400.0,34.112,34.1631,34.0736,34.0736,54400.0
2004-11-19 15:00:00,53.29,53.4,53.24,53.27,67400.0,34.0864,34.1567,34.0544,34.0736,67400.0
2004-11-19 15:30:00,53.27,53.32,53.18,53.23,95400.0,34.0736,34.1056,34.016,34.048,95400.0
2004-11-22 09:30:00,52.83,53.13,52.8,53.08,131200.0,33.7921,33.984,33.773,33.9521,131200.0
2004-11-22 10:00:00,53.07,53.4,52.99,53.39,74600.0,33.9457,34.1567,33.8945,34.1503,74600.0
2004-11-22 10:30:00,53.38,53.51,53.25,53.31,55800.0,34.1439,34.2271,34.0608,34.0992,55800.0
2004-11-22 11:00:00,53.32,53.52,53.29,53.52,51200.0,34.1056,34.2335,34.0864,34.2335,51200.0
2004-11-22 11:30:00,53.52,53.6,53.5,53.54,61800.0,34.2335,34.2847,34.2207,34.2463,61800.0
2004-11-22 12:00:00,53.54,53.57,53.53,53.56,27800.0,34.2463,34.2655,34.2399,34.2591,27800.0
2004-11-22 12:30:00,53.56,53.73,53.56,53.71,116600.0,34.2591,34.3678,34.2591,34.355,116600.0
2004-11-22 13:00:00,53.71,53.9,53.71,53.87,105200.0,34.355,34.4766,34.355,34.4574,105200.0
2004-11-22 13:30:00,53.87,53.98,53.85,53.87,89400.0,34.4574,34.5277,34.4446,34.4574,89400.0
2004-11-22 14:00:00,53.87,53.97,53.87,53.93,73800.0,34.4574,34.5213,34.4574,34.4957,73800.0
2004-11-22 14:30:00,53.92,53.99,53.88,53.92,97200.0,34.4893,34.5341,34.4638,34.4893,97200.0
2004-11-22 15:00:00,53.92,54.04,53.91,53.99,191000.0,34.4893,34.5661,34.483,34.5341,191000.0
2004-11-22 15:30:00,53.98,53.99,53.85,53.88,245600.0,34.5277,34.5341,34.4446,34.4638,245600.0
2004-11-23 09:30:00,53.65,53.83,53.62,53.79,132800.0,34.3166,34.4318,34.2975,34.4062,132800.0
2004-11-23 10:00:00,53.75,54.01,53.67,53.85,140200.0,34.3806,34.5469,34.3294,34.4446,140200.0
2004-11-23 10:30:00,53.85,53.9,53.74,53.77,132000.0,34.4446,34.4766,34.3742,34.3934,132000.0
2004-11-23 11:00:00,53.77,53.83,53.63,53.74,77400.0,34.3934,34.4318,34.3039,34.3742,77400.0
2004-11-23 11:30:00,53.75,53.83,53.74,53.81,61400.0,34.3806,34.4318,34.3742,34.419,61400.0
2004-11-23 12:00:00,53.78,53.85,53.75,53.82,62200.0,34.3998,34.4446,34.3806,34.4254,62200.0
2004-11-23 12:30:00,53.83,53.88,53.71,53.74,44400.0,34.4318,34.4638,34.355,34.3742,44400.0
2004-11-23 13:00:00,53.75,53.88,53.73,53.82,30000.0,34.3806,34.4638,34.3678,34.4254,30000.0
2004-11-23 13:30:00,53.81,53.9,53.76,53.84,55200.0,34.419,34.4766,34.387,34.4382,55200.0
2004-11-23 14:00:00,53.85,54.05,53.81,54.05,74600.0,34.4446,34.5725,34.419,34.5725,74600.0
2004-11-23 14:30:00,54.03,54.09,53.95,53.97,35800.0,34.5597,34.5981,34.5085,34.5213,35800.0
2004-11-23 15:00:00,53.96,54.06,53.85,53.95,69400.0,34.5149,34.5789,34.4446,34.5085,69400.0
2004-11-23 15:30:00,53.95,54.06,53.88,53.95,150200.0,34.5085,34.5789,34.4638,34.5085,150200.0
2004-11-24 09:30:00,54.08,54.37,53.95,53.98,138200.0,34.5917,34.7772,34.5085,34.5277,138200.0
2004-11-24 10:00:00,53.98,54.06,53.93,53.99,74600.0,34.5277,34.5789,34.4957,34.5341,74600.0
2004-11-24 10:30:00,53.98,54.08,53.88,54.05,71000.0,34.5277,34.5917,34.4638,34.5725,71000.0
2004-11-24 11:00:00,54.06,54.06,53.9,53.94,50000.0,34.5789,34.5789,34.4766,34.5021,50000.0
2004-11-24 11:30:00,53.94,53.96,53.77,53.83,42000.0,34.5021,34.5149,34.3934,34.4318,42000.0
2004-11-24 12:00:00,53.83,53.87,53.68,53.72,43000.0,34.4318,34.4574,34.3358,34.3614,43000.0
2004-11-24 12:30:00,53.72,53.77,53.59,53.71,56400.0,34.3614,34.3934,34.2783,34.355,56400.0
2004-11-24 13:00:00,53.72,53.9,53.7,53.84,39200.0,34.3614,34.4766,34.3486,34.4382,39200.0
2004-11-24 13:30:00,53.84,53.88,53.66,53.68,43400.0,34.4382,34.4638,34.323,34.3358,43400.0
2004-11-24 14:00:00,53.69,53.82,53.68,53.78,52200.0,34.3422,34.4254,34.3358,34.3998,52200.0
2004-11-24 14:30:00,53.8,53.87,53.77,53.81,29800.0,34.4126,34.4574,34.3934,34.419,29800.0
2004-11-24 15:00:00,53.82,54.0,53.82,53.98,87600.0,34.4254,34.5405,34.4254,34.5277,87600.0
2004-11-24 15:30:00,53.98,54.05,53.91,54.05,96200.0,34.5277,34.5725,34.483,34.5725,96200.0
2004-11-26 09:30:00,53.85,54.13,53.85,53.94,89600.0,34.4446,34.6237,34.4446,34.5021,89600.0
2004-11-26 10:00:00,53.94,54.1,53.94,54.02,20200.0,34.5021,34.6045,34.5021,34.5533,20200.0
2004-11-26 10:30:00,54.04,54.08,53.99,54.08,17200.0,34.5661,34.5917,34.5341,34.5917,17200.0
2004-11-26 11:00:00,54.07,54.22,54.07,54.1,24000.0,34.5853,34.6812,34.5853,34.6045,24000.0
2004-11-26 11:30:00,54.1,54.14,54.06,54.1,31200.0,34.6045,34.6301,34.5789,34.6045,31200.0
2004-11-26 12:00:00,54.08,54.16,54.06,54.15,16600.0,34.5917,34.6429,34.5789,34.6365,16600.0
2004-11-26 12:30:00,54.15,54.21,54.1,54.12,40600.0,34.6365,34.6748,34.6045,34.6173,40600.0
2004-11-26 13:00:00,54.12,54.12,54.12,54.12,9200.0,34.6173,34.6173,34.6173,34.6173,9200.0
2004-11-26 13:30:00,54.12,54.12,54.12,54.12,0.0,34.6173,34.6173,34.6173,34.6173,0.0
2004-11-26 14:00:00,54.12,54.12,54.12,54.12,0.0,34.6173,34.6173,34.6173,34.6173,0.0
2004-11-26 14:30:00,54.12,54.12,54.12,54.12,0.0,34.6173,34.6173,34.6173,34.6173,0.0
2004-11-26 15:00:00,54.12,54.12,54.12,54.12,0.0,34.6173,34.6173,34.6173,34.6173,0.0
2004-11-26 15:30:00,54.12,54.12,54.12,54.12,0.0,34.6173,34.6173,34.6173,34.6173,0.0
2004-11-29 09:30:00,54.3,54.99,54.3,54.8,194800.0,34.7324,35.1738,34.7324,35.0522,194800.0
2004-11-29 10:00:00,54.73,54.9,54.52,54.53,134000.0,35.0075,35.1162,34.8731,34.8795,134000.0
2004-11-29 10:30:00,54.51,54.51,54.34,54.34,110600.0,34.8667,34.8667,34.758,34.758,110600.0
2004-11-29 11:00:00,54.34,54.45,54.0,54.01,116800.0,34.758,34.8284,34.5405,34.5469,116800.0
2004-11-29 11:30:00,54.01,54.01,53.84,53.94,118200.0,34.5469,34.5469,34.4382,34.5021,118200.0
2004-11-29 12:00:00,53.94,54.03,53.92,54.03,77600.0,34.5021,34.5597,34.4893,34.5597,77600.0
2004-11-29 12:30:00,54.0,54.1,53.99,54.05,71200.0,34.5405,34.6045,34.5341,34.5725,71200.0
2004-11-29 13:00:00,54.07,54.13,54.02,54.09,75800.0,34.5853,34.6237,34.5533,34.5981,75800.0
2004-11-29 13:30:00,54.09,54.13,54.04,54.06,56600.0,34.5981,34.6237,34.5661,34.5789,56600.0
2004-11-29 14:00:00,54.06,54.06,53.88,53.93,59600.0,34.5789,34.5789,34.4638,34.4957,59600.0
2004-11-29 14:30:00,53.93,54.2,53.86,54.15,150000.0,34.4957,34.6684,34.451,34.6365,150000.0
2004-11-29 15:00:00,54.16,54.27,54.08,54.13,160400.0,34.6429,34.7132,34.5917,34.6237,160400.0
2004-11-29 15:30:00,54.16,54.25,54.09,54.15,104600.0,34.6429,34.7004,34.5981,34.6365,104600.0
2004-11-30 09:30:00,53.8,54.16,53.73,54.01,113200.0,34.4126,34.6429,34.3678,34.5469,113200.0
2004-11-30 10:00:00,54.01,54.26,53.96,54.15,89800.0,34.5469,34.7068,34.5149,34.6365,89800.0
2004-11-30 10:30:00,54.14,54.22,54.0,54.06,81000.0,34.6301,34.6812,34.5405,34.5789,81000.0
2004-11-30 11:00:00,54.06,54.13,53.89,54.05,58200.0,34.5789,34.6237,34.4702,34.5725,58200.0
2004-11-30 11:30:00,54.05,54.12,53.98,54.1,63400.0,34.5725,34.6173,34.5277,34.6045,63400.0
2004-11-30 12:00:00,54.1,54.15,54.07,54.1,89400.0,34.6045,34.6365,34.5853,34.6045,89400.0
2004-11-30 12:30:00,54.12,54.15,54.03,54.07,35400.0,34.6173,34.6365,34.5597,34.5853,35400.0
2004-11-30 13:00:00,54.08,54.12,54.06,54.07,60800.0,34.5917,34.6173,34.5789,34.5853,60800.0
2004-11-30 13:30:00,54.08,54.08,53.96,53.98,48000.0,34.5917,34.5917,34.5149,34.5277,48000.0
2004-11-30 14:00:00,53.97,54.1,53.97,53.97,48000.0,34.5213,34.6045,34.5213,34.5213,48000.0
2004-11-30 14:30:00,53.98,54.02,53.89,53.97,61800.0,34.5277,34.5533,34.4702,34.5213,61800.0
2004-11-30 15:00:00,53.97,54.15,53.97,54.12,86600.0,34.5213,34.6365,34.5213,34.6173,86600.0
2004-11-30 15:30:00,54.13,54.17,54.1,54.14,210200.0,34.6237,34.6493,34.6045,34.6301,210200.0
2004-12-01 09:30:00,54.4,54.41,54.08,54.09,103200.0,34.7964,34.8028,34.5917,34.5981,103200.0
2004-12-01 10:00:00,54.09,54.14,54.02,54.09,103800.0,34.5981,34.6301,34.5533,34.5981,103800.0
2004-12-01 10:30:00,54.09,54.36,54.09,54.35,102800.0,34.5981,34.7708,34.5981,34.7644,102800.0
2004-12-01 11:00:00,54.35,54.37,54.19,54.35,80400.0,34.7644,34.7772,34.6621,34.7644,80400.0
2004-12-01 11:30:00,54.35,54.65,54.27,54.43,141800.0,34.7644,34.9563,34.7132,34.8156,141800.0
2004-12-01 12:00:00,54.43,54.55,54.33,54.38,112200.0,34.8156,34.8923,34.7516,34.7836,112200.0
2004-12-01 12:30:00,54.38,54.58,54.38,54.45,132600.0,34.7836,34.9115,34.7836,34.8284,132600.0
2004-12-01 13:00:00,54.48,54.63,54.48,54.49,122400.0,34.8475,34.9435,34.8475,34.8539,122400.0
2004-12-01 13:30:00,54.49,54.6,54.48,54.53,90400.0,34.8539,34.9243,34.8475,34.8795,90400.0
2004-12-01 14:00:00,54.52,54.7,54.51,54.6,130000.0,34.8731,34.9883,34.8667,34.9243,130000.0
2004-12-01 14:30:00,54.6,54.69,54.55,54.65,118600.0,34.9243,34.9819,34.8923,34.9563,118600.0
2004-12-01 15:00:00,54.65,54.71,54.61,54.63,177200.0,34.9563,34.9947,34.9307,34.9435,177200.0
2004-12-01 15:30:00,54.63,54.68,54.55,54.68,142000.0,34.9435,34.9755,34.8923,34.9755,142000.0
2004-12-02 09:30:00,54.43,54.68,54.25,54.41,99200.0,34.8156,34.9755,34.7004,34.8028,99200.0
2004-12-02 10:00:00,54.46,54.51,54.35,54.45,104200.0,34.8348,34.8667,34.7644,34.8284,104200.0
2004-12-02 10:30:00,54.43,54.57,54.43,54.49,53600.0,34.8156,34.9051,34.8156,34.8539,53600.0
2004-12-02 11:00:00,54.44,54.49,54.38,54.44,84000.0,34.822,34.8539,34.7836,34.822,84000.0
2004-12-02 11:30:00,54.48,54.5,54.33,54.38,100600.0,34.8475,34.8603,34.7516,34.7836,100600.0
2004-12-02 12:00:00,54.41,54.48,54.33,54.38,85000.0,34.8028,34.8475,34.7516,34.7836,85000.0
2004-12-02 12:30:00,54.38,54.38,54.17,54.2,90600.0,34.7836,34.7836,34.6493,34.6684,90600.0
2004-12-02 13:00:00,54.19,54.24,53.99,54.05,90400.0,34.6621,34.694,34.5341,34.5725,90400.0
2004-12-02 13:30:00,54.05,54.18,53.99,54.06,83400.0,34.5725,34.6557,34.5341,34.5789,83400.0
2004-12-02 14:00:00,54.06,54.29,54.05,54.28,63400.0,34.5789,34.726,34.5725,34.7196,63400.0
2004-12-02 14:30:00,54.27,54.3,54.13,54.18,79200.0,34.7132,34.7324,34.6237,34.6557,79200.0
2004-12-02 15:00:00,54.19,54.25,54.02,54.17,112200.0,34.6621,34.7004,34.5533,34.6493,112200.0
2004-12-02 15:30:00,54.18,54.23,54.17,54.2,73800.0,34.6557,34.6876,34.6493,34.6684,73800.0
2004-12-03 09:30:00,54.22,54.49,53.98,54.41,148000.0,34.6812,34.8539,34.5277,34.8028,148000.0
2004-12-03 10:00:00,54.43,54.72,54.43,54.55,178200.0,34.8156,35.0011,34.8156,34.8923,178200.0
2004-12-03 10:30:00,54.55,54.64,54.5,54.57,137600.0,34.8923,34.9499,34.8603,34.9051,137600.0
2004-12-03 11:00:00,54.55,54.63,54.52,54.61,72200.0,34.8923,34.9435,34.8731,34.9307,72200.0
2004-12-03 11:30:00,54.6,54.88,54.6,54.84,159200.0,34.9243,35.1034,34.9243,35.0778,159200.0
2004-12-03 12:00:00,54.84,54.88,54.79,54.87,38600.0,35.0778,35.1034,35.0458,35.097,38600.0
2004-12-03 12:30:00,54.87,54.93,54.74,54.75,69800.0,35.097,35.1354,35.0139,35.0202,69800.0
2004-12-03 13:00:00,54.73,54.9,54.63,54.82,104400.0,35.0075,35.1162,34.9435,35.065,104400.0
2004-12-03 13:30:00,54.82,54.82,54.75,54.75,31600.0,35.065,35.065,35.0202,35.0202,31600.0
2004-12-03 14:00:00,54.75,54.85,54.69,54.76,65600.0,35.0202,35.0842,34.9819,35.0266,65600.0
2004-12-03 14:30:00,54.77,54.79,54.72,54.74,52800.0,35.033,35.0458,35.0011,35.0139,52800.0
2004-12-03 15:00:00,54.74,54.91,54.74,54.91,100800.0,35.0139,35.1226,35.0139,35.1226,100800.0
2004-12-03 15:30:00,54.91,54.95,54.86,54.91,160800.0,35.1226,35.1482,35.0906,35.1226,160800.0
2004-12-06 09:30:00,54.75,54.75,54.07,54.15,201200.0,35.0202,35.0202,34.5853,34.6365,201200.0
2004-12-06 10:00:00,54.15,54.26,53.95,54.22,140000.0,34.6365,34.7068,34.5085,34.6812,140000.0
2004-12-06 10:30:00,54.23,54.37,54.21,54.21,79200.0,34.6876,34.7772,34.6748,34.6748,79200.0
2004-12-06 11:00:00,54.24,54.27,54.09,54.2,60400.0,34.694,34.7132,34.5981,34.6684,60400.0
2004-12-06 11:30:00,54.19,54.27,54.15,54.18,37800.0,34.6621,34.7132,34.6365,34.6557,37800.0
2004-12-06 12:00:00,54.2,54.37,54.19,54.35,56800.0,34.6684,34.7772,34.6621,34.7644,56800.0
2004-12-06 12:30:00,54.35,54.47,54.32,54.35,49200.0,34.7644,34.8411,34.7452,34.7644,49200.0
2004-12-06 13:00:00,54.35,54.54,54.33,54.49,132200.0,34.7644,34.8859,34.7516,34.8539,132200.0
2004-12-06 13:30:00,54.49,54.6,54.49,54.53,70200.0,34.8539,34.9243,34.8539,34.8795,70200.0
2004-12-06 14:00:00,54.53,54.53,54.41,54.48,66400.0,34.8795,34.8795,34.8028,34.8475,66400.0
2004-12-06 14:30:00,54.49,54.57,54.46,54.52,97000.0,34.8539,34.9051,34.8348,34.8731,97000.0
2004-12-06 15:00:00,54.52,54.53,54.35,54.38,121600.0,34.8731,34.8795,34.7644,34.7836,121600.0
2004-12-06 15:30:00,54.38,54.42,54.31,54.35,124800.0,34.7836,34.8092,34.7388,34.7644,124800.0
2004-12-07 09:30:00,54.02,54.02,53.55,53.72,184200.0,34.5533,34.5533,34.2527,34.3614,184200.0
2004-12-07 10:00:00,53.72,53.79,53.58,53.7,117800.0,34.3614,34.4062,34.2719,34.3486,117800.0
2004-12-07 10:30:00,53.7,53.77,53.63,53.67,101800.0,34.3486,34.3934,34.3039,34.3294,101800.0
2004-12-07 11:00:00,53.68,53.7,53.55,53.58,78000.0,34.3358,34.3486,34.2527,34.2719,78000.0
2004-12-07 11:30:00,53.57,53.65,53.47,53.52,108600.0,34.2655,34.3166,34.2015,34.2335,108600.0
2004-12-07 12:00:00,53.52,53.73,53.48,53.68,120600.0,34.2335,34.3678,34.2079,34.3358,120600.0
2004-12-07 12:30:00,53.69,53.74,53.62,53.62,48400.0,34.3422,34.3742,34.2975,34.2975,48400.0
2004-12-07 13:00:00,53.62,53.65,53.35,53.51,144400.0,34.2975,34.3166,34.1248,34.2271,144400.0
2004-12-07 13:30:00,53.51,53.63,53.07,53.11,140800.0,34.2271,34.3039,33.9457,33.9712,140800.0
2004-12-07 14:00:00,53.11,53.32,52.9,53.01,152200.0,33.9712,34.1056,33.8369,33.9073,152200.0
2004-12-07 14:30:00,53.0,53.01,52.84,52.86,137800.0,33.9009,33.9073,33.7985,33.8113,137800.0
2004-12-07 15:00:00,52.87,52.99,52.85,52.88,160200.0,33.8177,33.8945,33.8049,33.8241,160200.0
2004-12-07 15:30:00,52.88,52.92,52.8,52.85,251800.0,33.8241,33.8497,33.773,33.8049,251800.0
2004-12-08 09:30:00,52.83,52.85,52.52,52.6,123600.0,33.7921,33.8049,33.5939,33.645,123600.0
2004-12-08 10:00:00,52.65,52.75,52.62,52.69,104000.0,33.677,33.741,33.6578,33.7026,104000.0
2004-12-08 10:30:00,52.72,52.98,52.62,52.66,119600.0,33.7218,33.8881,33.6578,33.6834,119600.0
2004-12-08 11:00:00,52.63,52.8,52.57,52.77,72400.0,33.6642,33.773,33.6258,33.7538,72400.0
2004-12-08 11:30:00,52.77,52.95,52.71,52.82,124000.0,33.7538,33.8689,33.7154,33.7857,124000.0
2004-12-08 12:00:00,52.83,53.0,52.66,52.7,85200.0,33.7921,33.9009,33.6834,33.709,85200.0
2004-12-08 12:30:00,52.67,52.69,52.49,52.5,40600.0,33.6898,33.7026,33.5747,33.5811,40600.0
2004-12-08 13:00:00,52.5,52.57,52.35,52.52,148000.0,33.5811,33.6258,33.4851,33.5939,148000.0
2004-12-08 13:30:00,52.52,52.54,52.4,52.49,82800.0,33.5939,33.6066,33.5171,33.5747,82800.0
2004-12-08 14:00:00,52.49,52.51,52.31,52.31,52800.0,33.5747,33.5875,33.4595,33.4595,52800.0
2004-12-08 14:30:00,52.32,52.5,52.31,52.49,83400.0,33.4659,33.5811,33.4595,33.5747,83400.0
2004-12-08 15:00:00,52.48,52.49,52.37,52.43,185400.0,33.5683,33.5747,33.4979,33.5363,185400.0
2004-12-08 15:30:00,52.42,52.65,52.41,52.51,198200.0,33.5299,33.677,33.5235,33.5875,198200.0
2004-12-09 09:30:00,52.57,52.57,52.1,52.23,140600.0,33.6258,33.6258,33.3252,33.4084,140600.0
2004-12-09 10:00:00,52.22,52.26,51.75,52.2,162000.0,33.402,33.4275,33.1013,33.3892,162000.0
2004-12-09 10:30:00,52.19,52.19,52.0,52.1,78800.0,33.3828,33.3828,33.2612,33.3252,78800.0
2004-12-09 11:00:00,52.1,52.13,52.02,52.03,101000.0,33.3252,33.3444,33.274,33.2804,101000.0
2004-12-09 11:30:00,52.03,52.05,51.92,51.99,86600.0,33.2804,33.2932,33.2101,33.2548,86600.0
2004-12-09 12:00:00,51.99,52.32,51.99,52.31,117000.0,33.2548,33.4659,33.2548,33.4595,117000.0
2004-12-09 12:30:00,52.31,52.31,52.18,52.23,129800.0,33.4595,33.4595,33.3764,33.4084,129800.0
2004-12-09 13:00:00,52.18,52.45,52.18,52.41,219200.0,33.3764,33.5491,33.3764,33.5235,219200.0
2004-12-09 13:30:00,52.41,52.45,52.37,52.45,55800.0,33.5235,33.5491,33.4979,33.5491,55800.0
2004-12-09 14:00:00,52.45,52.45,52.29,52.29,58800.0,33.5491,33.5491,33.4467,33.4467,58800.0
2004-12-09 14:30:00,52.29,52.44,52.29,52.42,149200.0,33.4467,33.5427,33.4467,33.5299,149200.0
2004-12-09 15:00:00,52.44,52.52,52.44,52.47,178600.0,33.5427,33.5939,33.5427,33.5619,178600.0
2004-12-09 15:30:00,52.48,52.59,52.46,52.54,182200.0,33.5683,33.6386,33.5555,33.6066,182200.0
2004-12-10 09:30:00,53.49,53.49,52.23,53.0,175800.0,34.2143,34.2143,33.4084,33.9009,175800.0
2004-12-10 10:00:00,53.0,53.05,52.81,52.89,158000.0,33.9009,33.9329,33.7793,33.8305,158000.0
2004-12-10 10:30:00,52.9,53.2,52.87,53.15,186000.0,33.8369,34.0288,33.8177,33.9968,186000.0
2004-12-10 11:00:00,53.15,53.62,53.13,53.62,166000.0,33.9968,34.2975,33.984,34.2975,166000.0
2004-12-10 11:30:00,53.61,53.73,53.44,53.46,123800.0,34.2911,34.3678,34.1823,34.1951,123800.0
2004-12-10 12:00:00,53.46,53.82,53.46,53.68,149400.0,34.1951,34.4254,34.1951,34.3358,149400.0
2004-12-10 12:30:00,53.68,53.81,53.68,53.8,73600.0,34.3358,34.419,34.3358,34.4126,73600.0
2004-12-10 13:00:00,53.8,53.83,53.62,53.63,149400.0,34.4126,34.4318,34.2975,34.3039,149400.0
2004-12-10 13:30:00,53.67,53.79,53.53,53.63,74000.0,34.3294,34.4062,34.2399,34.3039,74000.0
2004-12-10 14:00:00,53.65,53.72,53.32,53.32,88200.0,34.3166,34.3614,34.1056,34.1056,88200.0
2004-12-10 14:30:00,53.3,53.44,53.27,53.34,71800.0,34.0928,34.1823,34.0736,34.1184,71800.0
2004-12-10 15:00:00,53.34,53.37,53.15,53.16,81000.0,34.1184,34.1375,33.9968,34.0032,81000.0
2004-12-10 15:30:00,53.16,53.29,53.15,53.2,210000.0,34.0032,34.0864,33.9968,34.0288,210000.0
2004-12-13 09:30:00,53.58,53.7,53.42,53.61,111800.0,34.2719,34.3486,34.1695,34.2911,111800.0
2004-12-13 10:00:00,53.6,53.65,53.47,53.58,140000.0,34.2847,34.3166,34.2015,34.2719,140000.0
2004-12-13 10:30:00,53.56,53.74,53.45,53.72,143600.0,34.2591,34.3742,34.1887,34.3614,143600.0
2004-12-13 11:00:00,53.73,53.74,53.6,53.62,50800.0,34.3678,34.3742,34.2847,34.2975,50800.0
2004-12-13 11:30:00,53.64,53.82,53.64,53.82,32200.0,34.3102,34.4254,34.3102,34.4254,32200.0
2004-12-13 12:00:00,53.84,53.95,53.73,53.77,61600.0,34.4382,34.5085,34.3678,34.3934,61600.0
2004-12-13 12:30:00,53.77,53.78,53.65,53.69,24400.0,34.3934,34.3998,34.3166,34.3422,24400.0
2004-12-13 13:00:00,53.69,53.83,53.65,53.83,45400.0,34.3422,34.4318,34.3166,34.4318,45400.0
2004-12-13 13:30:00,53.84,54.07,53.84,53.98,116600.0,34.4382,34.5853,34.4382,34.5277,116600.0
2004-12-13 14:00:00,53.99,53.99,53.81,53.85,53400.0,34.5341,34.5341,34.419,34.4446,53400.0
2004-12-13 14:30:00,53.85,53.95,53.79,53.94,52800.0,34.4446,34.5085,34.4062,34.5021,52800.0
2004-12-13 15:00:00,53.95,53.95,53.79,53.81,46600.0,34.5085,34.5085,34.4062,34.419,46600.0
2004-12-13 15:30:00,53.81,53.93,53.79,53.89,111800.0,34.419,34.4957,34.4062,34.4702,111800.0
2004-12-14 09:30:00,53.95,54.13,53.72,53.8,127600.0,34.5085,34.6237,34.3614,34.4126,127600.0
2004-12-14 10:00:00,53.8,53.97,53.76,53.78,104800.0,34.4126,34.5213,34.387,34.3998,104800.0
2004-12-14 10:30:00,53.77,53.9,53.65,53.67,74800.0,34.3934,34.4766,34.3166,34.3294,74800.0
2004-12-14 11:00:00,53.65,53.71,53.38,53.54,135800.0,34.3166,34.355,34.1439,34.2463,135800.0
2004-12-14 11:30:00,53.54,53.59,53.46,53.59,73200.0,34.2463,34.2783,34.1951,34.2783,73200.0
2004-12-14 12:00:00,53.58,53.73,53.58,53.73,47200.0,34.2719,34.3678,34.2719,34.3678,47200.0
2004-12-14 12:30:00,53.69,53.73,53.54,53.55,56600.0,34.3422,34.3678,34.2463,34.2527,56600.0
2004-12-14 13:00:00,53.55,53.6,53.47,53.48,57600.0,34.2527,34.2847,34.2015,34.2079,57600.0
2004-12-14 13:30:00,53.47,53.47,53.34,53.38,52400.0,34.2015,34.2015,34.1184,34.1439,52400.0
2004-12-14 14:00:00,53.38,53.59,53.37,53.41,102000.0,34.1439,34.2783,34.1375,34.1631,102000.0
2004-12-14 14:30:00,53.43,53.52,53.33,53.52,101600.0,34.1759,34.2335,34.112,34.2335,101600.0
2004-12-14 15:00:00,53.52,53.66,53.46,53.59,99800.0,34.2335,34.323,34.1951,34.2783,99800.0
2004-12-14 15:30:00,53.58,53.67,53.5,53.59,179800.0,34.2719,34.3294,34.2207,34.2783,179800.0
2004-12-15 09:30:00,53.55,53.63,53.15,53.53,129000.0,34.2527,34.3039,33.9968,34.2399,129000.0
2004-12-15 10:00:00,53.53,53.59,53.48,53.57,80000.0,34.2399,34.2783,34.2079,34.2655,80000.0
2004-12-15 10:30:00,53.57,53.57,53.32,53.32,71800.0,34.2655,34.2655,34.1056,34.1056,71800.0
2004-12-15 11:00:00,53.32,53.34,53.07,53.2,98800.0,34.1056,34.1184,33.9457,34.0288,98800.0
2004-12-15 11:30:00,53.16,53.22,53.06,53.18,76800.0,34.0032,34.0416,33.9393,34.016,76800.0
2004-12-15 12:00:00,53.18,53.29,53.12,53.13,68000.0,34.016,34.0864,33.9776,33.984,68000.0
2004-12-15 12:30:00,53.15,53.29,53.14,53.2,38600.0,33.9968,34.0864,33.9904,34.0288,38600.0
2004-12-15 13:00:00,53.23,53.38,53.15,53.26,45800.0,34.048,34.1439,33.9968,34.0672,45800.0
2004-12-15 13:30:00,53.27,53.31,53.21,53.23,31400.0,34.0736,34.0992,34.0352,34.048,31400.0
2004-12-15 14:00:00,53.24,53.35,53.21,53.27,52400.0,34.0544,34.1248,34.0352,34.0736,52400.0
2004-12-15 14:30:00,53.27,53.32,53.12,53.16,84200.0,34.0736,34.1056,33.9776,34.0032,84200.0
2004-12-15 15:00:00,53.16,53.29,53.16,53.23,60600.0,34.0032,34.0864,34.0032,34.048,60600.0
2004-12-15 15:30:00,53.23,53.34,53.12,53.12,166600.0,34.048,34.1184,33.9776,33.9776,166600.0
2004-12-16 09:30:00,52.9,53.33,52.63,53.24,169000.0,33.8369,34.112,33.6642,34.0544,169000.0
2004-12-16 10:00:00,53.24,53.27,53.1,53.24,70800.0,34.0544,34.0736,33.9648,34.0544,70800.0
2004-12-16 10:30:00,53.24,53.6,53.24,53.56,113400.0,34.0544,34.2847,34.0544,34.2591,113400.0
2004-12-16 11:00:00,53.56,53.65,53.51,53.62,58400.0,34.2591,34.3166,34.2271,34.2975,58400.0
2004-12-16 11:30:00,53.65,53.71,53.51,53.56,78400.0,34.3166,34.355,34.2271,34.2591,78400.0
2004-12-16 12:00:00,53.56,53.65,53.44,53.45,55000.0,34.2591,34.3166,34.1823,34.1887,55000.0
2004-12-16 12:30:00,53.45,53.48,53.37,53.44,71000.0,34.1887,34.2079,34.1375,34.1823,71000.0
2004-12-16 13:00:00,53.44,53.44,53.22,53.32,46200.0,34.1823,34.1823,34.0416,34.1056,46200.0
2004-12-16 13:30:00,53.34,53.35,53.21,53.21,45200.0,34.1184,34.1248,34.0352,34.0352,45200.0
2004-12-16 14:00:00,53.19,53.24,52.95,52.98,99600.0,34.0224,34.0544,33.8689,33.8881,99600.0
2004-12-16 14:30:00,52.97,53.05,52.83,52.83,96200.0,33.8817,33.9329,33.7921,33.7921,96200.0
2004-12-16 15:00:00,52.81,52.97,52.81,52.96,171000.0,33.7793,33.8817,33.7793,33.8753,171000.0
2004-12-16 15:30:00,52.96,53.03,52.85,52.88,192000.0,33.8753,33.9201,33.8049,33.8241,192000.0
2004-12-17 09:30:00,52.2,53.15,52.17,53.13,639200.0,33.3892,33.9968,33.37,33.984,639200.0
2004-12-17 10:00:00,53.12,53.13,52.91,53.07,133800.0,33.9776,33.984,33.8433,33.9457,133800.0
2004-12-17 10:30:00,53.09,53.24,53.09,53.23,102800.0,33.9584,34.0544,33.9584,34.048,102800.0
2004-12-17 11:00:00,53.24,53.31,53.15,53.24,119200.0,34.0544,34.0992,33.9968,34.0544,119200.0
2004-12-17 11:30:00,53.23,53.26,53.11,53.22,123600.0,34.048,34.0672,33.9712,34.0416,123600.0
2004-12-17 12:00:00,53.21,53.27,53.08,53.23,55400.0,34.0352,34.0736,33.9521,34.048,55400.0
2004-12-17 12:30:00,53.23,53.23,53.13,53.15,62800.0,34.048,34.048,33.984,33.9968,62800.0
2004-12-17 13:00:00,53.15,53.34,53.1,53.33,69000.0,33.9968,34.1184,33.9648,34.112,69000.0
2004-12-17 13:30:00,53.32,53.32,53.18,53.26,73600.0,34.1056,34.1056,34.016,34.0672,73600.0
2004-12-17 14:00:00,53.3,53.3,53.05,53.13,109400.0,34.0928,34.0928,33.9329,33.984,109400.0
2004-12-17 14:30:00,53.13,53.29,53.12,53.24,102000.0,33.984,34.0864,33.9776,34.0544,102000.0
2004-12-17 15:00:00,53.23,53.25,53.1,53.2,141400.0,34.048,34.0608,33.9648,34.0288,141400.0
2004-12-17 15:30:00,53.19,53.31,53.05,53.18,291400.0,34.0224,34.0992,33.9329,34.016,291400.0
2004-12-20 09:30:00,53.25,53.5,53.13,53.42,146400.0,34.0608,34.2207,33.984,34.1695,146400.0
2004-12-20 10:00:00,53.42,53.59,53.35,53.51,91200.0,34.1695,34.2783,34.1248,34.2271,91200.0
2004-12-20 10:30:00,53.51,53.68,53.5,53.67,69600.0,34.2271,34.3358,34.2207,34.3294,69600.0
2004-12-20 11:00:00,53.67,53.67,53.44,53.49,90400.0,34.3294,34.3294,34.1823,34.2143,90400.0
2004-12-20 11:30:00,53.49,53.51,53.44,53.46,53600.0,34.2143,34.2271,34.1823,34.1951,53600.0
2004-12-20 12:00:00,53.47,53.58,53.45,53.54,53400.0,34.2015,34.2719,34.1887,34.2463,53400.0
2004-12-20 12:30:00,53.53,53.57,53.46,53.56,36000.0,34.2399,34.2655,34.1951,34.2591,36000.0
2004-12-20 13:00:00,53.55,53.62,53.49,53.49,36200.0,34.2527,34.2975,34.2143,34.2143,36200.0
2004-12-20 13:30:00,53.49,53.54,53.41,53.42,55400.0,34.2143,34.2463,34.1631,34.1695,55400.0
2004-12-20 14:00:00,53.41,53.52,53.39,53.43,67000.0,34.1631,34.2335,34.1503,34.1759,67000.0
2004-12-20 14:30:00,53.43,53.52,53.38,53.44,61400.0,34.1759,34.2335,34.1439,34.1823,61400.0
2004-12-20 15:00:00,53.43,53.49,53.39,53.49,58400.0,34.1759,34.2143,34.1503,34.2143,58400.0
2004-12-20 15:30:00,53.49,53.49,53.42,53.43,123600.0,34.2143,34.2143,34.1695,34.1759,123600.0
2004-12-21 09:30:00,53.47,53.48,52.93,52.98,163200.0,34.2015,34.2079,33.8561,33.8881,163200.0
2004-12-21 10:00:00,52.98,52.98,52.76,52.84,147800.0,33.8881,33.8881,33.7474,33.7985,147800.0
2004-12-21 10:30:00,52.84,52.9,52.63,52.77,109800.0,33.7985,33.8369,33.6642,33.7538,109800.0
2004-12-21 11:00:00,52.77,52.87,52.66,52.68,67400.0,33.7538,33.8177,33.6834,33.6962,67400.0
2004-12-21 11:30:00,52.67,52.78,52.65,52.77,67200.0,33.6898,33.7602,33.677,33.7538,67200.0
2004-12-21 12:00:00,52.74,52.9,52.7,52.87,112000.0,33.7346,33.8369,33.709,33.8177,112000.0
2004-12-21 12:30:00,52.87,52.98,52.85,52.97,61600.0,33.8177,33.8881,33.8049,33.8817,61600.0
2004-12-21 13:00:00,52.97,52.98,52.85,52.85,70600.0,33.8817,33.8881,33.8049,33.8049,70600.0
2004-12-21 13:30:00,52.85,52.97,52.84,52.96,53000.0,33.8049,33.8817,33.7985,33.8753,53000.0
2004-12-21 14:00:00,52.97,53.01,52.92,52.98,48800.0,33.8817,33.9073,33.8497,33.8881,48800.0
2004-12-21 14:30:00,53.01,53.07,52.92,52.95,129600.0,33.9073,33.9457,33.8497,33.8689,129600.0
2004-12-21 15:00:00,52.96,53.0,52.72,52.73,107200.0,33.8753,33.9009,33.7218,33.7282,107200.0
2004-12-21 15:30:00,52.73,52.8,52.65,52.75,167800.0,33.7282,33.773,33.677,33.741,167800.0
2004-12-22 09:30:00,52.7,52.89,52.7,52.86,107400.0,33.709,33.8305,33.709,33.8113,107400.0
2004-12-22 10:00:00,52.86,52.86,52.72,52.81,86200.0,33.8113,33.8113,33.7218,33.7793,86200.0
2004-12-22 10:30:00,52.83,53.18,52.83,53.1,146800.0,33.7921,34.016,33.7921,33.9648,146800.0
2004-12-22 11:00:00,53.13,53.25,53.13,53.25,87000.0,33.984,34.0608,33.984,34.0608,87000.0
2004-12-22 11:30:00,53.24,53.41,53.2,53.4,65800.0,34.0544,34.1631,34.0288,34.1567,65800.0
2004-12-22 12:00:00,53.4,53.5,53.38,53.47,69800.0,34.1567,34.2207,34.1439,34.2015,69800.0
2004-12-22 12:30:00,53.47,53.66,53.47,53.63,72200.0,34.2015,34.323,34.2015,34.3039,72200.0
2004-12-22 13:00:00,53.63,53.64,53.52,53.55,43200.0,34.3039,34.3102,34.2335,34.2527,43200.0
2004-12-22 13:30:00,53.55,53.63,53.49,53.52,46400.0,34.2527,34.3039,34.2143,34.2335,46400.0
2004-12-22 14:00:00,53.52,53.62,53.43,53.43,42800.0,34.2335,34.2975,34.1759,34.1759,42800.0
2004-12-22 14:30:00,53.44,53.46,53.28,53.41,47800.0,34.1823,34.1951,34.08,34.1631,47800.0
2004-12-22 15:00:00,53.4,53.47,53.38,53.44,40600.0,34.1567,34.2015,34.1439,34.1823,40600.0
2004-12-22 15:30:00,53.45,53.5,53.38,53.47,123600.0,34.1887,34.2207,34.1439,34.2015,123600.0
2004-12-23 09:30:00,53.49,53.59,53.33,53.58,95400.0,34.2143,34.2783,34.112,34.2719,95400.0
2004-12-23 10:00:00,53.58,53.76,53.52,53.74,111000.0,34.2719,34.387,34.2335,34.3742,111000.0
2004-12-23 10:30:00,53.72,53.77,53.63,53.7,81600.0,34.3614,34.3934,34.3039,34.3486,81600.0
2004-12-23 11:00:00,53.7,53.7,53.63,53.65,40200.0,34.3486,34.3486,34.3039,34.3166,40200.0
2004-12-23 11:30:00,53.65,53.65,53.5,53.5,55000.0,34.3166,34.3166,34.2207,34.2207,55000.0
2004-12-23 12:00:00,53.51,53.51,53.31,53.38,23600.0,34.2271,34.2271,34.0992,34.1439,23600.0
2004-12-23 12:30:00,53.38,53.4,53.26,53.26,14200.0,34.1439,34.1567,34.0672,34.0672,14200.0
2004-12-23 13:00:00,53.26,53.48,53.26,53.46,19600.0,34.0672,34.2079,34.0672,34.1951,19600.0
2004-12-23 13:30:00,53.46,53.52,53.41,53.45,26200.0,34.1951,34.2335,34.1631,34.1887,26200.0
2004-12-23 14:00:00,53.46,53.54,53.3,53.33,32600.0,34.1951,34.2463,34.0928,34.112,32600.0
2004-12-23 14:30:00,53.33,53.38,53.24,53.3,19000.0,34.112,34.1439,34.0544,34.0928,19000.0
2004-12-23 15:00:00,53.27,53.38,53.27,53.31,26600.0,34.0736,34.1439,34.0736,34.0992,26600.0
2004-12-23 15:30:00,53.31,53.36,53.28,53.34,59200.0,34.0992,34.1312,34.08,34.1184,59200.0
2004-12-27 09:30:00,53.33,53.44,53.1,53.38,92400.0,34.112,34.1823,33.9648,34.1439,92400.0
2004-12-27 10:00:00,53.37,53.37,53.12,53.17,42000.0,34.1375,34.1375,33.9776,34.0096,42000.0
2004-12-27 10:30:00,53.19,53.34,53.19,53.2,54200.0,34.0224,34.1184,34.0224,34.0288,54200.0
2004-12-27 11:00:00,53.21,53.29,53.05,53.11,51000.0,34.0352,34.0864,33.9329,33.9712,51000.0
2004-12-27 11:30:00,53.1,53.1,52.8,52.94,55400.0,33.9648,33.9648,33.773,33.8625,55400.0
2004-12-27 12:00:00,52.94,53.12,52.92,53.05,40800.0,33.8625,33.9776,33.8497,33.9329,40800.0
2004-12-27 12:30:00,53.05,53.05,52.91,52.92,41000.0,33.9329,33.9329,33.8433,33.8497,41000.0
2004-12-27 13:00:00,52.92,52.94,52.85,52.91,23400.0,33.8497,33.8625,33.8049,33.8433,23400.0
2004-12-27 13:30:00,52.9,53.01,52.8,53.0,33200.0,33.8369,33.9073,33.773,33.9009,33200.0
2004-12-27 14:00:00,53.02,53.05,52.83,52.86,87800.0,33.9137,33.9329,33.7921,33.8113,87800.0
2004-12-27 14:30:00,52.87,53.1,52.86,53.04,76600.0,33.8177,33.9648,33.8113,33.9265,76600.0
2004-12-27 15:00:00,53.04,53.06,52.97,53.01,58800.0,33.9265,33.9393,33.8817,33.9073,58800.0
2004-12-27 15:30:00,52.99,53.02,52.83,52.86,75600.0,33.8945,33.9137,33.7921,33.8113,75600.0
2004-12-28 09:30:00,53.04,53.19,52.95,53.1,72400.0,33.9265,34.0224,33.8689,33.9648,72400.0
2004-12-28 10:00:00,53.12,53.32,53.12,53.22,35800.0,33.9776,34.1056,33.9776,34.0416,35800.0
2004-12-28 10:30:00,53.23,53.37,53.23,53.34,33400.0,34.048,34.1375,34.048,34.1184,33400.0
2004-12-28 11:00:00,53.34,53.38,53.23,53.35,46800.0,34.1184,34.1439,34.048,34.1248,46800.0
2004-12-28 11:30:00,53.35,53.38,53.13,53.21,50400.0,34.1248,34.1439,33.984,34.0352,50400.0
2004-12-28 12:00:00,53.21,53.24,53.09,53.12,44600.0,34.0352,34.0544,33.9584,33.9776,44600.0
2004-12-28 12:30:00,53.12,53.13,53.04,53.11,31200.0,33.9776,33.984,33.9265,33.9712,31200.0
2004-12-28 13:00:00,53.12,53.18,53.09,53.13,49000.0,33.9776,34.016,33.9584,33.984,49000.0
2004-12-28 13:30:00,53.12,53.27,53.1,53.24,58400.0,33.9776,34.0736,33.9648,34.0544,58400.0
2004-12-28 14:00:00,53.23,53.43,53.19,53.31,65400.0,34.048,34.1759,34.0224,34.0992,65400.0
2004-12-28 14:30:00,53.3,53.33,53.25,53.29,63200.0,34.0928,34.112,34.0608,34.0864,63200.0
2004-12-28 15:00:00,53.3,53.58,53.29,53.44,99600.0,34.0928,34.2719,34.0864,34.1823,99600.0
2004-12-28 15:30:00,53.44,53.58,53.42,53.45,144200.0,34.1823,34.2719,34.1695,34.1887,144200.0
2004-12-29 09:30:00,53.6,53.6,52.7,52.75,188000.0,34.2847,34.2847,33.709,33.741,188000.0
2004-12-29 10:00:00,52.81,52.98,52.54,52.55,210600.0,33.7793,33.8881,33.6066,33.613,210600.0
2004-12-29 10:30:00,52.55,52.69,52.49,52.69,143200.0,33.613,33.7026,33.5747,33.7026,143200.0
2004-12-29 11:00:00,52.69,52.88,52.67,52.8,76600.0,33.7026,33.8241,33.6898,33.773,76600.0
2004-12-29 11:30:00,52.8,52.88,52.77,52.8,54000.0,33.773,33.8241,33.7538,33.773,54000.0
2004-12-29 12:00:00,52.81,52.85,52.74,52.84,28800.0,33.7793,33.8049,33.7346,33.7985,28800.0
2004-12-29 12:30:00,52.84,52.85,52.74,52.74,32000.0,33.7985,33.8049,33.7346,33.7346,32000.0
2004-12-29 13:00:00,52.74,52.83,52.72,52.78,48200.0,33.7346,33.7921,33.7218,33.7602,48200.0
2004-12-29 13:30:00,52.8,52.83,52.71,52.74,31600.0,33.773,33.7921,33.7154,33.7346,31600.0
2004-12-29 14:00:00,52.74,52.75,52.66,52.69,27000.0,33.7346,33.741,33.6834,33.7026,27000.0
2004-12-29 14:30:00,52.69,52.76,52.68,52.71,28600.0,33.7026,33.7474,33.6962,33.7154,28600.0
2004-12-29 15:00:00,52.71,52.73,52.6,52.65,173800.0,33.7154,33.7282,33.645,33.677,173800.0
2004-12-29 15:30:00,52.65,52.67,52.55,52.6,228000.0,33.677,33.6898,33.613,33.645,228000.0
2004-12-30 09:30:00,52.85,52.88,52.4,52.48,168200.0,33.8049,33.8241,33.5171,33.5683,168200.0
2004-12-30 10:00:00,52.48,52.55,52.43,52.49,141400.0,33.5683,33.613,33.5363,33.5747,141400.0
2004-12-30 10:30:00,52.48,52.5,52.27,52.33,134400.0,33.5683,33.5811,33.4339,33.4723,134400.0
2004-12-30 11:00:00,52.33,52.62,52.33,52.53,113000.0,33.4723,33.6578,33.4723,33.6002,113000.0
2004-12-30 11:30:00,52.51,52.55,52.46,52.5,41000.0,33.5875,33.613,33.5555,33.5811,41000.0
2004-12-30 12:00:00,52.49,52.56,52.49,52.54,45600.0,33.5747,33.6194,33.5747,33.6066,45600.0
2004-12-30 12:30:00,52.53,52.64,52.53,52.63,53000.0,33.6002,33.6706,33.6002,33.6642,53000.0
2004-12-30 13:00:00,52.63,52.72,52.6,52.7,42600.0,33.6642,33.7218,33.645,33.709,42600.0
2004-12-30 13:30:00,52.7,52.71,52.63,52.69,50000.0,33.709,33.7154,33.6642,33.7026,50000.0
2004-12-30 14:00:00,52.69,52.69,52.57,52.6,38800.0,33.7026,33.7026,33.6258,33.645,38800.0
2004-12-30 14:30:00,52.6,52.67,52.59,52.61,56600.0,33.645,33.6898,33.6386,33.6514,56600.0
2004-12-30 15:00:00,52.61,52.67,52.56,52.57,66000.0,33.6514,33.6898,33.6194,33.6258,66000.0
2004-12-30 15:30:00,52.57,52.6,52.44,52.44,93400.0,33.6258,33.645,33.5427,33.5427,93400.0
2004-12-31 09:30:00,52.59,52.59,52.25,52.27,58400.0,33.6386,33.6386,33.4212,33.4339,58400.0
2004-12-31 10:00:00,52.3,52.34,52.26,52.33,51400.0,33.4531,33.4787,33.4275,33.4723,51400.0
2004-12-31 10:30:00,52.32,52.33,52.16,52.22,56200.0,33.4659,33.4723,33.3636,33.402,56200.0
2004-12-31 11:00:00,52.23,52.27,52.2,52.25,36200.0,33.4084,33.4339,33.3892,33.4212,36200.0
2004-12-31 11:30:00,52.25,52.41,52.25,52.4,33200.0,33.4212,33.5235,33.4212,33.5171,33200.0
2004-12-31 12:00:00,52.4,52.4,52.3,52.3,13000.0,33.5171,33.5171,33.4531,33.4531,13000.0
2004-12-31 12:30:00,52.3,52.34,52.25,52.3,26800.0,33.4531,33.4787,33.4212,33.4531,26800.0
2004-12-31 13:00:00,52.29,52.35,52.29,52.33,25600.0,33.4467,33.4851,33.4467,33.4723,25600.0
2004-12-31 13:30:00,52.34,52.43,52.33,52.43,26800.0,33.4787,33.5363,33.4723,33.5363,26800.0
2004-12-31 14:00:00,52.43,52.54,52.43,52.52,14600.0,33.5363,33.6066,33.5363,33.5939,14600.0
2004-12-31 14:30:00,52.52,52.63,52.47,52.49,37200.0,33.5939,33.6642,33.5619,33.5747,37200.0
2004-12-31 15:00:00,52.49,52.6,52.49,52.56,50200.0,33.5747,33.645,33.5747,33.6194,50200.0
2004-12-31 15:30:00,52.56,52.59,52.31,52.34,95200.0,33.6194,33.6386,33.4595,33.4787,95200.0
2005-01-03 09:30:00,52.69,52.74,52.3,52.35,227800.0,33.7026,33.7346,33.4531,33.4851,227800.0
2005-01-03 10:00:00,52.35,52.37,51.84,51.93,218000.0,33.4851,33.4979,33.1589,33.2165,218000.0
2005-01-03 10:30:00,51.92,51.93,51.74,51.74,107000.0,33.2101,33.2165,33.0949,33.0949,107000.0
2005-01-03 11:00:00,51.74,51.74,51.32,51.37,353800.0,33.0949,33.0949,32.8263,32.8583,353800.0
2005-01-03 11:30:00,51.37,51.4,51.12,51.12,230400.0,32.8583,32.8775,32.6984,32.6984,230400.0
2005-01-03 12:00:00,51.12,51.23,50.94,50.98,195400.0,32.6984,32.7687,32.5832,32.6088,195400.0
2005-01-03 12:30:00,50.99,51.18,50.79,51.17,220600.0,32.6152,32.7367,32.4873,32.7303,220600.0
2005-01-03 13:00:00,51.17,51.18,50.76,50.8,130400.0,32.7303,32.7367,32.4681,32.4937,130400.0
2005-01-03 13:30:00,50.78,50.87,50.71,50.8,258400.0,32.4809,32.5384,32.4361,32.4937,258400.0
2005-01-03 14:00:00,50.79,50.88,50.64,50.88,235400.0,32.4873,32.5448,32.3913,32.5448,235400.0
2005-01-03 14:30:00,50.88,51.09,50.88,51.0,259400.0,32.5448,32.6792,32.5448,32.6216,259400.0
2005-01-03 15:00:00,51.01,51.09,50.98,51.02,309400.0,32.628,32.6792,32.6088,32.6344,309400.0
2005-01-03 15:30:00,51.02,51.1,50.97,51.02,363000.0,32.6344,32.6856,32.6024,32.6344,363000.0
2005-01-04 09:30:00,50.75,50.88,50.45,50.68,519000.0,32.4617,32.5448,32.2698,32.4169,519000.0
2005-01-04 10:00:00,50.65,50.66,50.0,50.02,454800.0,32.3977,32.4041,31.982,31.9948,454800.0
2005-01-04 10:30:00,50.0,50.02,49.63,49.75,483000.0,31.982,31.9948,31.7453,31.8221,483000.0
2005-01-04 11:00:00,49.77,49.85,49.68,49.75,726600.0,31.8348,31.886,31.7773,31.8221,726600.0
2005-01-04 11:30:00,49.74,49.87,49.68,49.81,629400.0,31.8157,31.8988,31.7773,31.8604,629400.0
2005-01-04 12:00:00,49.77,49.8,48.85,48.9,753400.0,31.8348,31.854,31.2464,31.2784,753400.0
2005-01-04 12:30:00,48.85,49.19,48.85,49.05,509000.0,31.2464,31.4639,31.2464,31.3743,509000.0
2005-01-04 13:00:00,49.02,49.1,48.93,49.01,279800.0,31.3551,31.4063,31.2975,31.3487,279800.0
2005-01-04 13:30:00,49.01,49.1,48.8,48.85,392000.0,31.3487,31.4063,31.2144,31.2464,392000.0
2005-01-04 14:00:00,48.86,49.09,48.8,48.85,377200.0,31.2528,31.3999,31.2144,31.2464,377200.0
2005-01-04 14:30:00,48.85,49.18,48.85,49.18,992800.0,31.2464,31.4575,31.2464,31.4575,992800.0
2005-01-04 15:00:00,49.18,49.71,49.18,49.6,690800.0,31.4575,31.7965,31.4575,31.7261,690800.0
2005-01-04 15:30:00,49.6,49.76,49.56,49.62,445400.0,31.7261,31.8284,31.7005,31.7389,445400.0
2005-01-05 09:30:00,50.13,50.25,49.84,49.87,564200.0,32.0651,32.1419,31.8796,31.8988,564200.0
2005-01-05 10:00:00,49.85,49.89,49.47,49.48,400800.0,31.886,31.9116,31.643,31.6493,400800.0
2005-01-05 10:30:00,49.5,49.58,49.1,49.48,653600.0,31.6621,31.7133,31.4063,31.6493,653600.0
2005-01-05 11:00:00,49.45,49.61,49.13,49.28,329200.0,31.6302,31.7325,31.4255,31.5214,329200.0
2005-01-05 11:30:00,49.3,49.52,49.28,49.48,572200.0,31.5342,31.6749,31.5214,31.6493,572200.0
2005-01-05 12:00:00,49.47,49.49,49.39,49.44,295400.0,31.643,31.6557,31.5918,31.6238,295400.0
2005-01-05 12:30:00,49.44,49.5,49.43,49.47,259000.0,31.6238,31.6621,31.6174,31.643,259000.0
2005-01-05 13:00:00,49.47,49.52,49.43,49.48,501600.0,31.643,31.6749,31.6174,31.6493,501600.0
2005-01-05 13:30:00,49.47,49.71,49.47,49.62,496000.0,31.643,31.7965,31.643,31.7389,496000.0
2005-01-05 14:00:00,49.52,49.69,49.52,49.69,431000.0,31.6749,31.7837,31.6749,31.7837,431000.0
2005-01-05 14:30:00,49.71,49.88,49.68,49.8,516200.0,31.7965,31.9052,31.7773,31.854,516200.0
2005-01-05 15:00:00,49.8,50.06,49.8,49.85,670800.0,31.854,32.0203,31.854,31.886,670800.0
2005-01-05 15:30:00,49.85,49.85,49.63,49.63,511400.0,31.886,31.886,31.7453,31.7453,511400.0
2005-01-06 09:30:00,49.98,50.3,49.76,49.99,356000.0,31.9692,32.1739,31.8284,31.9756,356000.0
2005-01-06 10:00:00,49.99,50.01,49.63,49.73,420200.0,31.9756,31.9884,31.7453,31.8093,420200.0
2005-01-06 10:30:00,49.74,49.76,49.65,49.66,214000.0,31.8157,31.8284,31.7581,31.7645,214000.0
2005-01-06 11:00:00,49.66,49.87,49.61,49.87,140600.0,31.7645,31.8988,31.7325,31.8988,140600.0
2005-01-06 11:30:00,49.88,49.99,49.88,49.96,172000.0,31.9052,31.9756,31.9052,31.9564,172000.0
2005-01-06 12:00:00,49.97,49.97,49.88,49.92,57600.0,31.9628,31.9628,31.9052,31.9308,57600.0
2005-01-06 12:30:00,49.91,49.93,49.8,49.81,99800.0,31.9244,31.9372,31.854,31.8604,99800.0
2005-01-06 13:00:00,49.8,50.0,49.8,49.92,151200.0,31.854,31.982,31.854,31.9308,151200.0
2005-01-06 13:30:00,49.9,50.01,49.83,49.93,95200.0,31.918,31.9884,31.8732,31.9372,95200.0
2005-01-06 14:00:00,49.94,49.98,49.87,49.95,94800.0,31.9436,31.9692,31.8988,31.95,94800.0
2005-01-06 14:30:00,49.96,49.99,49.79,49.82,122400.0,31.9564,31.9756,31.8476,31.8668,122400.0
2005-01-06 15:00:00,49.82,49.9,49.71,49.75,155600.0,31.8668,31.918,31.7965,31.8221,155600.0
2005-01-06 15:30:00,49.75,49.9,49.68,49.73,174400.0,31.8221,31.918,31.7773,31.8093,174400.0
2005-01-07 09:30:00,49.95,49.97,49.41,49.48,156600.0,31.95,31.9628,31.6046,31.6493,156600.0
2005-01-07 10:00:00,49.5,49.75,49.5,49.51,247400.0,31.6621,31.8221,31.6621,31.6685,247400.0
2005-01-07 10:30:00,49.52,49.59,49.38,49.38,167800.0,31.6749,31.7197,31.5854,31.5854,167800.0
2005-01-07 11:00:00,49.41,49.68,49.4,49.67,90200.0,31.6046,31.7773,31.5982,31.7709,90200.0
2005-01-07 11:30:00,49.68,49.72,49.53,49.68,59000.0,31.7773,31.8029,31.6813,31.7773,59000.0
2005-01-07 12:00:00,49.69,50.0,49.65,50.0,159400.0,31.7837,31.982,31.7581,31.982,159400.0
2005-01-07 12:30:00,50.02,50.08,49.94,50.05,167400.0,31.9948,32.0331,31.9436,32.0139,167400.0
2005-01-07 13:00:00,50.02,50.02,49.88,49.88,168200.0,31.9948,31.9948,31.9052,31.9052,168200.0
2005-01-07 13:30:00,49.9,49.96,49.88,49.94,78400.0,31.918,31.9564,31.9052,31.9436,78400.0
2005-01-07 14:00:00,49.98,49.99,49.87,49.88,132200.0,31.9692,31.9756,31.8988,31.9052,132200.0
2005-01-07 14:30:00,49.88,49.92,49.83,49.88,110000.0,31.9052,31.9308,31.8732,31.9052,110000.0
2005-01-07 15:00:00,49.9,49.95,49.83,49.88,197000.0,31.918,31.95,31.8732,31.9052,197000.0
2005-01-07 15:30:00,49.87,49.99,49.8,49.89,150800.0,31.8988,31.9756,31.854,31.9116,150800.0
2005-01-10 09:30:00,49.91,50.55,49.68,50.3,354200.0,31.9244,32.3338,31.7773,32.1739,354200.0
2005-01-10 10:00:00,50.3,50.44,50.1,50.4,479200.0,32.1739,32.2634,32.0459,32.2378,479200.0
2005-01-10 10:30:00,50.38,50.67,50.31,50.49,207600.0,32.225,32.4105,32.1803,32.2954,207600.0
2005-01-10 11:00:00,50.49,50.54,50.26,50.38,139400.0,32.2954,32.3274,32.1483,32.225,139400.0
2005-01-10 11:30:00,50.38,50.52,50.29,50.48,96000.0,32.225,32.3146,32.1675,32.289,96000.0
2005-01-10 12:00:00,50.49,50.66,50.44,50.49,114800.0,32.2954,32.4041,32.2634,32.2954,114800.0
2005-01-10 12:30:00,50.49,50.49,50.34,50.38,41000.0,32.2954,32.2954,32.1994,32.225,41000.0
2005-01-10 13:00:00,50.39,50.57,50.34,50.49,162200.0,32.2314,32.3466,32.1994,32.2954,162200.0
2005-01-10 13:30:00,50.5,50.5,50.38,50.42,70400.0,32.3018,32.3018,32.225,32.2506,70400.0
2005-01-10 14:00:00,50.44,50.44,50.2,50.32,144800.0,32.2634,32.2634,32.1099,32.1866,144800.0
2005-01-10 14:30:00,50.33,50.59,50.32,50.56,229000.0,32.193,32.3593,32.1866,32.3402,229000.0
2005-01-10 15:00:00,50.55,50.85,50.55,50.66,331000.0,32.3338,32.5257,32.3338,32.4041,331000.0
2005-01-10 15:30:00,50.65,50.74,50.38,50.65,351600.0,32.3977,32.4553,32.225,32.3977,351600.0
2005-01-11 09:30:00,50.7,50.88,50.38,50.58,259000.0,32.4297,32.5448,32.225,32.353,259000.0
2005-01-11 10:00:00,50.59,50.75,50.49,50.65,228800.0,32.3593,32.4617,32.2954,32.3977,228800.0
2005-01-11 10:30:00,50.65,50.71,50.49,50.59,149400.0,32.3977,32.4361,32.2954,32.3593,149400.0
2005-01-11 11:00:00,50.58,50.91,50.58,50.91,182400.0,32.353,32.564,32.353,32.564,182400.0
2005-01-11 11:30:00,50.91,50.94,50.75,50.77,78600.0,32.564,32.5832,32.4617,32.4745,78600.0
2005-01-11 12:00:00,50.77,50.79,50.7,50.73,126200.0,32.4745,32.4873,32.4297,32.4489,126200.0
2005-01-11 12:30:00,50.73,50.85,50.73,50.8,99200.0,32.4489,32.5257,32.4489,32.4937,99200.0
2005-01-11 13:00:00,50.8,50.81,50.57,50.69,129800.0,32.4937,32.5001,32.3466,32.4233,129800.0
2005-01-11 13:30:00,50.69,50.9,50.63,50.81,95400.0,32.4233,32.5576,32.3849,32.5001,95400.0
2005-01-11 14:00:00,50.81,50.95,50.72,50.73,116200.0,32.5001,32.5896,32.4425,32.4489,116200.0
2005-01-11 14:30:00,50.73,50.82,50.71,50.81,138000.0,32.4489,32.5065,32.4361,32.5001,138000.0
2005-01-11 15:00:00,50.8,50.85,50.72,50.73,173000.0,32.4937,32.5257,32.4425,32.4489,173000.0
2005-01-11 15:30:00,50.73,50.89,50.73,50.76,212400.0,32.4489,32.5512,32.4489,32.4681,212400.0
2005-01-12 09:30:00,50.7,50.99,50.69,50.85,571400.0,32.5448,32.7309,32.5383,32.641,571400.0
2005-01-12 10:00:00,50.85,51.06,50.7,50.99,239600.0,32.641,32.7758,32.5448,32.7309,239600.0
2005-01-12 10:30:00,50.99,51.0,50.38,50.44,154800.0,32.7309,32.7373,32.3393,32.3779,154800.0
2005-01-12 11:00:00,50.44,50.48,50.26,50.48,314200.0,32.3779,32.4035,32.2623,32.4035,314200.0
2005-01-12 11:30:00,50.48,50.62,50.48,50.52,261000.0,32.4035,32.4934,32.4035,32.4292,261000.0
2005-01-12 12:00:00,50.52,50.69,50.51,50.69,67000.0,32.4292,32.5383,32.4228,32.5383,67000.0
2005-01-12 12:30:00,50.67,50.71,50.5,50.51,42200.0,32.5255,32.5512,32.4164,32.4228,42200.0
2005-01-12 13:00:00,50.5,50.52,50.45,50.48,197800.0,32.4164,32.4292,32.3843,32.4035,197800.0
2005-01-12 13:30:00,50.47,50.58,50.38,50.57,208000.0,32.3971,32.4677,32.3393,32.4613,208000.0
2005-01-12 14:00:00,50.58,50.66,50.55,50.63,98600.0,32.4677,32.5191,32.4485,32.4998,98600.0
2005-01-12 14:30:00,50.63,50.65,50.52,50.58,101200.0,32.4998,32.5127,32.4292,32.4677,101200.0
2005-01-12 15:00:00,50.58,50.66,50.52,50.62,156400.0,32.4677,32.5191,32.4292,32.4934,156400.0
2005-01-12 15:30:00,50.62,50.77,50.59,50.77,238800.0,32.4934,32.5897,32.4741,32.5897,238800.0
2005-01-13 09:30:00,50.65,50.82,50.54,50.68,83800.0,32.5127,32.6218,32.442,32.5319,83800.0
2005-01-13 10:00:00,50.69,50.93,50.68,50.93,77400.0,32.5383,32.6924,32.5319,32.6924,77400.0
2005-01-13 10:30:00,50.92,51.0,50.63,50.68,174200.0,32.686,32.7373,32.4998,32.5319,174200.0
2005-01-13 11:00:00,50.68,50.95,50.68,50.8,137200.0,32.5319,32.7052,32.5319,32.6089,137200.0
2005-01-13 11:30:00,50.8,50.81,50.63,50.69,166400.0,32.6089,32.6154,32.4998,32.5383,166400.0
2005-01-13 12:00:00,50.69,50.73,50.52,50.65,95600.0,32.5383,32.564,32.4292,32.5127,95600.0
2005-01-13 12:30:00,50.65,50.72,50.63,50.68,117400.0,32.5127,32.5576,32.4998,32.5319,117400.0
2005-01-13 13:00:00,50.68,50.75,50.65,50.68,137200.0,32.5319,32.5768,32.5127,32.5319,137200.0
2005-01-13 13:30:00,50.66,50.75,50.63,50.75,101000.0,32.5191,32.5768,32.4998,32.5768,101000.0
2005-01-13 14:00:00,50.75,50.99,50.75,50.99,138200.0,32.5768,32.7309,32.5768,32.7309,138200.0
2005-01-13 14:30:00,50.99,51.09,50.99,51.04,207600.0,32.7309,32.7951,32.7309,32.763,207600.0
2005-01-13 15:00:00,51.04,51.09,50.92,50.92,250200.0,32.763,32.7951,32.686,32.686,250200.0
2005-01-13 15:30:00,50.93,50.94,50.73,50.83,300400.0,32.6924,32.6988,32.564,32.6282,300400.0
2005-01-14 09:30:00,50.9,50.92,50.75,50.9,69200.0,32.6731,32.686,32.5768,32.6731,69200.0
2005-01-14 10:00:00,50.9,51.05,50.73,51.05,86600.0,32.6731,32.7694,32.564,32.7694,86600.0
2005-01-14 10:30:00,51.05,51.05,50.8,50.84,65800.0,32.7694,32.7694,32.6089,32.6346,65800.0
2005-01-14 11:00:00,50.84,50.98,50.8,50.81,122800.0,32.6346,32.7245,32.6089,32.6154,122800.0
2005-01-14 11:30:00,50.82,50.88,50.65,50.66,54000.0,32.6218,32.6603,32.5127,32.5191,54000.0
2005-01-14 12:00:00,50.66,50.76,50.63,50.74,85400.0,32.5191,32.5833,32.4998,32.5704,85400.0
2005-01-14 12:30:00,50.74,50.85,50.69,50.73,41800.0,32.5704,32.641,32.5383,32.564,41800.0
2005-01-14 13:00:00,50.73,50.74,50.66,50.74,35000.0,32.564,32.5704,32.5191,32.5704,35000.0
2005-01-14 13:30:00,50.74,50.76,50.68,50.73,41600.0,32.5704,32.5833,32.5319,32.564,41600.0
2005-01-14 14:00:00,50.71,50.72,50.62,50.7,72800.0,32.5512,32.5576,32.4934,32.5448,72800.0
2005-01-14 14:30:00,50.7,50.73,50.61,50.68,167000.0,32.5448,32.564,32.487,32.5319,167000.0
2005-01-14 15:00:00,50.69,50.72,50.58,50.69,194600.0,32.5383,32.5576,32.4677,32.5383,194600.0
2005-01-14 15:30:00,50.69,50.72,50.63,50.71,143800.0,32.5383,32.5576,32.4998,32.5512,143800.0
2005-01-18 09:30:00,50.7,50.95,50.66,50.8,128800.0,32.5448,32.7052,32.5191,32.6089,128800.0
2005-01-18 10:00:00,50.8,50.8,50.5,50.79,218400.0,32.6089,32.6089,32.4164,32.6025,218400.0
2005-01-18 10:30:00,50.77,51.12,50.7,51.0,252600.0,32.5897,32.8144,32.5448,32.7373,252600.0
2005-01-18 11:00:00,51.02,51.1,50.9,50.9,173200.0,32.7502,32.8015,32.6731,32.6731,173200.0
2005-01-18 11:30:00,50.89,51.08,50.89,50.96,196000.0,32.6667,32.7887,32.6667,32.7117,196000.0
2005-01-18 12:00:00,50.96,51.05,50.95,51.03,182600.0,32.7117,32.7694,32.7052,32.7566,182600.0
2005-01-18 12:30:00,51.03,51.17,51.0,51.17,73600.0,32.7566,32.8465,32.7373,32.8465,73600.0
2005-01-18 13:00:00,51.19,51.25,51.14,51.25,46000.0,32.8593,32.8978,32.8272,32.8978,46000.0
2005-01-18 13:30:00,51.25,51.4,51.24,51.31,53200.0,32.8978,32.9941,32.8914,32.9363,53200.0
2005-01-18 14:00:00,51.28,51.35,51.13,51.18,137000.0,32.9171,32.962,32.8208,32.8529,137000.0
2005-01-18 14:30:00,51.18,51.21,50.9,50.97,238600.0,32.8529,32.8721,32.6731,32.7181,238600.0
2005-01-18 15:00:00,50.99,51.0,50.95,50.96,169200.0,32.7309,32.7373,32.7052,32.7117,169200.0
2005-01-18 15:30:00,50.96,51.2,50.95,51.18,331600.0,32.7117,32.8657,32.7052,32.8529,331600.0
2005-01-19 09:30:00,50.9,51.11,50.59,50.97,166000.0,32.6731,32.8079,32.4741,32.7181,166000.0
2005-01-19 10:00:00,50.97,51.02,50.7,50.7,95000.0,32.7181,32.7502,32.5448,32.5448,95000.0
2005-01-19 10:30:00,50.71,50.73,50.52,50.56,129800.0,32.5512,32.564,32.4292,32.4549,129800.0
2005-01-19 11:00:00,50.56,50.6,50.46,50.54,110200.0,32.4549,32.4806,32.3907,32.442,110200.0
2005-01-19 11:30:00,50.54,50.56,50.35,50.54,173600.0,32.442,32.4549,32.3201,32.442,173600.0
2005-01-19 12:00:00,50.55,50.63,50.49,50.58,95800.0,32.4485,32.4998,32.41,32.4677,95800.0
2005-01-19 12:30:00,50.59,50.74,50.52,50.74,60400.0,32.4741,32.5704,32.4292,32.5704,60400.0
2005-01-19 13:00:00,50.74,50.77,50.63,50.72,80600.0,32.5704,32.5897,32.4998,32.5576,80600.0
2005-01-19 13:30:00,50.72,50.72,50.61,50.64,49400.0,32.5576,32.5576,32.487,32.5062,49400.0
2005-01-19 14:00:00,50.63,50.69,50.55,50.68,93800.0,32.4998,32.5383,32.4485,32.5319,93800.0
2005-01-19 14:30:00,50.67,50.72,50.63,50.69,58600.0,32.5255,32.5576,32.4998,32.5383,58600.0
2005-01-19 15:00:00,50.7,50.71,50.48,50.48,135200.0,32.5448,32.5512,32.4035,32.4035,135200.0
2005-01-19 15:30:00,50.49,50.56,50.43,50.5,252000.0,32.41,32.4549,32.3714,32.4164,252000.0
2005-01-20 09:30:00,50.51,50.65,50.49,50.56,244200.0,32.4228,32.5127,32.41,32.4549,244200.0
2005-01-20 10:00:00,50.56,51.1,50.55,50.69,187400.0,32.4549,32.8015,32.4485,32.5383,187400.0
2005-01-20 10:30:00,50.69,50.69,50.52,50.66,131600.0,32.5383,32.5383,32.4292,32.5191,131600.0
2005-01-20 11:00:00,50.65,50.74,50.52,50.55,80400.0,32.5127,32.5704,32.4292,32.4485,80400.0
2005-01-20 11:30:00,50.53,50.58,50.49,50.5,141600.0,32.4356,32.4677,32.41,32.4164,141600.0
2005-01-20 12:00:00,50.5,50.58,50.45,50.49,315600.0,32.4164,32.4677,32.3843,32.41,315600.0
2005-01-20 12:30:00,50.49,50.5,50.48,50.49,76200.0,32.41,32.4164,32.4035,32.41,76200.0
2005-01-20 13:00:00,50.49,50.5,50.3,50.47,92200.0,32.41,32.4164,32.288,32.3971,92200.0
2005-01-20 13:30:00,50.45,50.49,50.43,50.46,158800.0,32.3843,32.41,32.3714,32.3907,158800.0
2005-01-20 14:00:00,50.46,50.5,50.4,50.41,248800.0,32.3907,32.4164,32.3522,32.3586,248800.0
2005-01-20 14:30:00,50.44,50.49,50.38,50.47,212600.0,32.3779,32.41,32.3393,32.3971,212600.0
2005-01-20 15:00:00,50.47,50.48,50.4,50.44,314200.0,32.3971,32.4035,32.3522,32.3779,314200.0
2005-01-20 15:30:00,50.44,50.48,50.3,50.44,254000.0,32.3779,32.4035,32.288,32.3779,254000.0
2005-01-21 09:30:00,50.52,50.57,50.38,50.5,278400.0,32.4292,32.4613,32.3393,32.4164,278400.0
2005-01-21 10:00:00,50.5,50.75,50.32,50.66,107600.0,32.4164,32.5768,32.3008,32.5191,107600.0
2005-01-21 10:30:00,50.66,50.76,50.52,50.67,94200.0,32.5191,32.5833,32.4292,32.5255,94200.0
2005-01-21 11:00:00,50.66,50.76,50.62,50.67,189000.0,32.5191,32.5833,32.4934,32.5255,189000.0
2005-01-21 11:30:00,50.67,50.7,50.58,50.68,99800.0,32.5255,32.5448,32.4677,32.5319,99800.0
2005-01-21 12:00:00,50.67,50.77,50.64,50.69,156000.0,32.5255,32.5897,32.5062,32.5383,156000.0
2005-01-21 12:30:00,50.69,50.74,50.66,50.68,60800.0,32.5383,32.5704,32.5191,32.5319,60800.0
2005-01-21 13:00:00,50.67,50.68,50.58,50.63,110800.0,32.5255,32.5319,32.4677,32.4998,110800.0
2005-01-21 13:30:00,50.65,50.65,50.47,50.55,96200.0,32.5127,32.5127,32.3971,32.4485,96200.0
2005-01-21 14:00:00,50.56,50.65,50.5,50.63,90200.0,32.4549,32.5127,32.4164,32.4998,90200.0
2005-01-21 14:30:00,50.6,50.64,50.42,50.47,148200.0,32.4806,32.5062,32.365,32.3971,148200.0
2005-01-21 15:00:00,50.45,50.5,50.31,50.38,221600.0,32.3843,32.4164,32.2944,32.3393,221600.0
2005-01-21 15:30:00,50.39,50.39,50.2,50.26,339600.0,32.3458,32.3458,32.2238,32.2623,339600.0
2005-01-24 09:30:00,50.25,50.3,49.9,50.0,139600.0,32.2559,32.288,32.0312,32.0954,139600.0
2005-01-24 10:00:00,49.99,50.21,49.99,50.06,105000.0,32.089,32.2302,32.089,32.1339,105000.0
2005-01-24 10:30:00,50.02,50.26,49.92,50.0,218600.0,32.1083,32.2623,32.0441,32.0954,218600.0
2005-01-24 11:00:00,50.0,50.08,49.95,49.99,143000.0,32.0954,32.1468,32.0633,32.089,143000.0
2005-01-24 11:30:00,49.98,50.0,49.71,49.84,133200.0,32.0826,32.0954,31.9093,31.9927,133200.0
2005-01-24 12:00:00,49.94,50.0,49.88,49.95,79000.0,32.0569,32.0954,32.0184,32.0633,79000.0
2005-01-24 12:30:00,49.95,50.05,49.94,49.95,131600.0,32.0633,32.1275,32.0569,32.0633,131600.0
2005-01-24 13:00:00,49.96,50.07,49.95,50.02,138200.0,32.0697,32.1404,32.0633,32.1083,138200.0
2005-01-24 13:30:00,50.03,50.04,49.95,49.95,102000.0,32.1147,32.1211,32.0633,32.0633,102000.0
2005-01-24 14:00:00,49.95,50.06,49.93,49.96,109200.0,32.0633,32.1339,32.0505,32.0697,109200.0
2005-01-24 14:30:00,49.95,50.02,49.79,49.85,170200.0,32.0633,32.1083,31.9606,31.9991,170200.0
2005-01-24 15:00:00,49.85,49.98,49.82,49.95,109000.0,31.9991,32.0826,31.9799,32.0633,109000.0
2005-01-24 15:30:00,49.98,49.98,49.72,49.75,194000.0,32.0826,32.0826,31.9157,31.9349,194000.0
2005-01-25 09:30:00,49.63,49.93,49.51,49.57,254400.0,31.8579,32.0505,31.7809,31.8194,254400.0
2005-01-25 10:00:00,49.58,49.74,49.3,49.48,267000.0,31.8258,31.9285,31.6461,31.7616,267000.0
2005-01-25 10:30:00,49.5,49.59,49.4,49.49,177200.0,31.7745,31.8322,31.7103,31.768,177200.0
2005-01-25 11:00:00,49.49,49.56,49.44,49.51,277800.0,31.768,31.813,31.7359,31.7809,277800.0
2005-01-25 11:30:00,49.54,49.55,49.48,49.51,158600.0,31.8001,31.8066,31.7616,31.7809,158600.0
2005-01-25 12:00:00,49.52,49.54,49.49,49.5,113000.0,31.7873,31.8001,31.768,31.7745,113000.0
2005-01-25 12:30:00,49.5,49.5,49.49,49.49,112800.0,31.7745,31.7745,31.768,31.768,112800.0
2005-01-25 13:00:00,49.49,49.55,49.49,49.53,241000.0,31.768,31.8066,31.768,31.7937,241000.0
2005-01-25 13:30:00,49.52,49.53,49.42,49.43,145000.0,31.7873,31.7937,31.7231,31.7295,145000.0
2005-01-25 14:00:00,49.44,49.49,49.33,49.34,143800.0,31.7359,31.768,31.6653,31.6718,143800.0
2005-01-25 14:30:00,49.3,49.5,49.3,49.5,133400.0,31.6461,31.7745,31.6461,31.7745,133400.0
2005-01-25 15:00:00,49.5,49.52,49.43,49.47,177000.0,31.7745,31.7873,31.7295,31.7552,177000.0
2005-01-25 15:30:00,49.46,49.48,49.33,49.4,398600.0,31.7488,31.7616,31.6653,31.7103,398600.0
2005-01-26 09:30:00,50.25,50.85,50.0,50.3,488000.0,32.2559,32.641,32.0954,32.288,488000.0
2005-01-26 10:00:00,50.29,50.35,50.01,50.18,309400.0,32.2816,32.3201,32.1018,32.211,309400.0
2005-01-26 10:30:00,50.18,50.18,50.01,50.1,174000.0,32.211,32.211,32.1018,32.1596,174000.0
2005-01-26 11:00:00,50.1,50.15,49.85,49.9,309400.0,32.1596,32.1917,31.9991,32.0312,309400.0
2005-01-26 11:30:00,49.9,50.16,49.9,50.01,199600.0,32.0312,32.1981,32.0312,32.1018,199600.0
2005-01-26 12:00:00,50.01,50.08,49.99,50.0,113200.0,32.1018,32.1468,32.089,32.0954,113200.0
2005-01-26 12:30:00,50.02,50.05,49.98,49.99,155600.0,32.1083,32.1275,32.0826,32.089,155600.0
2005-01-26 13:00:00,49.99,50.17,49.94,50.15,223600.0,32.089,32.2045,32.0569,32.1917,223600.0
2005-01-26 13:30:00,50.13,50.24,50.0,50.23,175800.0,32.1789,32.2495,32.0954,32.2431,175800.0
2005-01-26 14:00:00,50.23,50.79,50.23,50.79,307000.0,32.2431,32.6025,32.2431,32.6025,307000.0
2005-01-26 14:30:00,50.78,51.15,50.78,51.11,357200.0,32.5961,32.8336,32.5961,32.8079,357200.0
2005-01-26 15:00:00,51.14,51.29,50.85,51.21,339800.0,32.8272,32.9235,32.641,32.8721,339800.0
2005-01-26 15:30:00,51.2,51.62,51.16,51.25,687600.0,32.8657,33.1353,32.84,32.8978,687600.0
2005-01-27 09:30:00,51.15,52.45,51.13,52.43,426800.0,32.8336,33.6681,32.8208,33.6553,426800.0
2005-01-27 10:00:00,52.43,52.43,51.8,51.85,246400.0,33.6553,33.6553,33.2509,33.2829,246400.0
2005-01-27 10:30:00,51.77,51.78,51.44,51.51,229200.0,33.2316,33.238,33.0198,33.0647,229200.0
2005-01-27 11:00:00,51.51,51.8,51.51,51.55,247000.0,33.0647,33.2509,33.0647,33.0904,247000.0
2005-01-27 11:30:00,51.55,51.59,51.45,51.47,219800.0,33.0904,33.1161,33.0262,33.039,219800.0
2005-01-27 12:00:00,51.47,51.58,51.47,51.52,121800.0,33.039,33.1096,33.039,33.0711,121800.0
2005-01-27 12:30:00,51.51,51.73,51.51,51.55,127000.0,33.0647,33.2059,33.0647,33.0904,127000.0
2005-01-27 13:00:00,51.55,51.88,51.55,51.86,169400.0,33.0904,33.3022,33.0904,33.2894,169400.0
2005-01-27 13:30:00,51.83,51.9,51.73,51.81,189400.0,33.2701,33.315,33.2059,33.2573,189400.0
2005-01-27 14:00:00,51.81,51.9,51.69,51.8,144200.0,33.2573,33.315,33.1802,33.2509,144200.0
2005-01-27 14:30:00,51.8,51.83,51.7,51.74,139200.0,33.2509,33.2701,33.1867,33.2123,139200.0
2005-01-27 15:00:00,51.74,52.02,51.71,51.94,189600.0,33.2123,33.3921,33.1931,33.3407,189600.0
2005-01-27 15:30:00,51.93,52.1,51.83,51.95,347000.0,33.3343,33.4434,33.2701,33.3471,347000.0
2005-01-28 09:30:00,51.88,51.92,51.21,51.24,157600.0,33.3022,33.3279,32.8721,32.8914,157600.0
2005-01-28 10:00:00,51.2,51.37,51.04,51.33,137200.0,32.8657,32.9748,32.763,32.9492,137200.0
2005-01-28 10:30:00,51.33,51.35,51.02,51.05,122400.0,32.9492,32.962,32.7502,32.7694,122400.0
2005-01-28 11:00:00,51.06,51.13,50.99,51.02,298800.0,32.7758,32.8208,32.7309,32.7502,298800.0
2005-01-28 11:30:00,50.99,51.13,50.99,51.06,137600.0,32.7309,32.8208,32.7309,32.7758,137600.0
2005-01-28 12:00:00,51.06,51.11,51.02,51.08,90600.0,32.7758,32.8079,32.7502,32.7887,90600.0
2005-01-28 12:30:00,51.09,51.2,51.05,51.18,138000.0,32.7951,32.8657,32.7694,32.8529,138000.0
2005-01-28 13:00:00,51.18,51.24,51.09,51.2,138200.0,32.8529,32.8914,32.7951,32.8657,138200.0
2005-01-28 13:30:00,51.19,51.22,51.15,51.15,112000.0,32.8593,32.8785,32.8336,32.8336,112000.0
2005-01-28 14:00:00,51.15,51.21,51.13,51.19,126000.0,32.8336,32.8721,32.8208,32.8593,126000.0
2005-01-28 14:30:00,51.18,51.52,51.15,51.33,243400.0,32.8529,33.0711,32.8336,32.9492,243400.0
2005-01-28 15:00:00,51.35,51.43,51.3,51.4,164600.0,32.962,33.0133,32.9299,32.9941,164600.0
2005-01-28 15:30:00,51.38,51.58,51.38,51.58,229600.0,32.9813,33.1096,32.9813,33.1096,229600.0
2005-01-31 09:30:00,51.62,51.93,51.62,51.93,187000.0,33.1353,33.3343,33.1353,33.3343,187000.0
2005-01-31 10:00:00,51.92,51.92,51.45,51.62,176200.0,33.3279,33.3279,33.0262,33.1353,176200.0
2005-01-31 10:30:00,51.62,51.65,51.38,51.48,239400.0,33.1353,33.1546,32.9813,33.0454,239400.0
2005-01-31 11:00:00,51.48,51.58,51.34,51.51,96400.0,33.0454,33.1096,32.9556,33.0647,96400.0
2005-01-31 11:30:00,51.48,51.52,51.38,51.38,89600.0,33.0454,33.0711,32.9813,32.9813,89600.0
2005-01-31 12:00:00,51.38,51.49,51.34,51.45,207800.0,32.9813,33.0519,32.9556,33.0262,207800.0
2005-01-31 12:30:00,51.45,51.48,51.33,51.43,112800.0,33.0262,33.0454,32.9492,33.0133,112800.0
2005-01-31 13:00:00,51.42,51.49,51.34,51.48,89400.0,33.0069,33.0519,32.9556,33.0454,89400.0
2005-01-31 13:30:00,51.48,51.57,51.45,51.52,128000.0,33.0454,33.1032,33.0262,33.0711,128000.0
2005-01-31 14:00:00,51.5,51.6,51.47,51.48,84000.0,33.0583,33.1225,33.039,33.0454,84000.0
2005-01-31 14:30:00,51.48,51.58,51.46,51.5,110600.0,33.0454,33.1096,33.0326,33.0583,110600.0
2005-01-31 15:00:00,51.5,51.55,51.46,51.48,224400.0,33.0583,33.0904,33.0326,33.0454,224400.0
2005-01-31 15:30:00,51.46,51.64,51.46,51.6,180200.0,33.0326,33.1481,33.0326,33.1225,180200.0
2005-02-01 09:30:00,51.56,51.65,51.23,51.55,159600.0,33.0968,33.1546,32.885,33.0904,159600.0
2005-02-01 10:00:00,51.53,51.53,51.34,51.41,169800.0,33.0775,33.0775,32.9556,33.0005,169800.0
2005-02-01 10:30:00,51.41,51.41,51.23,51.3,300000.0,33.0005,33.0005,32.885,32.9299,300000.0
2005-02-01 11:00:00,51.3,51.59,51.3,51.58,107200.0,32.9299,33.1161,32.9299,33.1096,107200.0
2005-02-01 11:30:00,51.58,51.83,51.58,51.83,150600.0,33.1096,33.2701,33.1096,33.2701,150600.0
2005-02-01 12:00:00,51.83,52.01,51.82,51.88,86800.0,33.2701,33.3857,33.2637,33.3022,86800.0
2005-02-01 12:30:00,51.88,51.9,51.79,51.83,134800.0,33.3022,33.315,33.2444,33.2701,134800.0
2005-02-01 13:00:00,51.83,51.85,51.71,51.76,132600.0,33.2701,33.2829,33.1931,33.2252,132600.0
2005-02-01 13:30:00,51.76,51.85,51.66,51.71,138000.0,33.2252,33.2829,33.161,33.1931,138000.0
2005-02-01 14:00:00,51.71,51.79,51.65,51.73,109800.0,33.1931,33.2444,33.1546,33.2059,109800.0
2005-02-01 14:30:00,51.73,51.91,51.72,51.75,182000.0,33.2059,33.3215,33.1995,33.2188,182000.0
2005-02-01 15:00:00,51.74,51.76,51.65,51.74,123000.0,33.2123,33.2252,33.1546,33.2123,123000.0
2005-02-01 15:30:00,51.74,51.77,51.64,51.7,156800.0,33.2123,33.2316,33.1481,33.1867,156800.0
2005-02-02 09:30:00,51.63,52.05,51.63,51.73,117200.0,33.1417,33.4113,33.1417,33.2059,117200.0
2005-02-02 10:00:00,51.73,51.74,51.42,51.59,125200.0,33.2059,33.2123,33.0069,33.1161,125200.0
2005-02-02 10:30:00,51.58,51.82,51.57,51.81,81400.0,33.1096,33.2637,33.1032,33.2573,81400.0
2005-02-02 11:00:00,51.82,51.98,51.81,51.97,65000.0,33.2637,33.3664,33.2573,33.36,65000.0
2005-02-02 11:30:00,51.97,51.98,51.73,51.75,150600.0,33.36,33.3664,33.2059,33.2188,150600.0
2005-02-02 12:00:00,51.75,51.77,51.71,51.72,84800.0,33.2188,33.2316,33.1931,33.1995,84800.0
2005-02-02 12:30:00,51.71,51.72,51.64,51.71,43400.0,33.1931,33.1995,33.1481,33.1931,43400.0
2005-02-02 13:00:00,51.73,51.84,51.71,51.84,64000.0,33.2059,33.2765,33.1931,33.2765,64000.0
2005-02-02 13:30:00,51.83,51.84,51.77,51.81,43800.0,33.2701,33.2765,33.2316,33.2573,43800.0
2005-02-02 14:00:00,51.81,52.08,51.81,52.04,103000.0,33.2573,33.4306,33.2573,33.4049,103000.0
2005-02-02 14:30:00,52.04,52.08,51.81,51.96,106600.0,33.4049,33.4306,33.2573,33.3536,106600.0
2005-02-02 15:00:00,51.96,51.99,51.88,51.88,118600.0,33.3536,33.3728,33.3022,33.3022,118600.0
2005-02-02 15:30:00,51.89,52.07,51.89,52.02,193600.0,33.3086,33.4242,33.3086,33.3921,193600.0
2005-02-03 09:30:00,51.85,51.94,51.63,51.67,66600.0,33.2829,33.3407,33.1417,33.1674,66600.0
2005-02-03 10:00:00,51.67,51.69,51.54,51.64,79200.0,33.1674,33.1802,33.084,33.1481,79200.0
2005-02-03 10:30:00,51.63,51.75,51.58,51.64,70400.0,33.1417,33.2188,33.1096,33.1481,70400.0
2005-02-03 11:00:00,51.62,51.64,51.45,51.47,113200.0,33.1353,33.1481,33.0262,33.039,113200.0
2005-02-03 11:30:00,51.47,51.55,51.46,51.52,52800.0,33.039,33.0904,33.0326,33.0711,52800.0
2005-02-03 12:00:00,51.52,51.55,51.49,51.52,61600.0,33.0711,33.0904,33.0519,33.0711,61600.0
2005-02-03 12:30:00,51.52,51.55,51.5,51.52,50000.0,33.0711,33.0904,33.0583,33.0711,50000.0
2005-02-03 13:00:00,51.52,51.56,51.5,51.54,27200.0,33.0711,33.0968,33.0583,33.084,27200.0
2005-02-03 13:30:00,51.54,51.6,51.52,51.54,56400.0,33.084,33.1225,33.0711,33.084,56400.0
2005-02-03 14:00:00,51.55,51.63,51.52,51.55,44600.0,33.0904,33.1417,33.0711,33.0904,44600.0
2005-02-03 14:30:00,51.54,51.63,51.52,51.61,70800.0,33.084,33.1417,33.0711,33.1289,70800.0
2005-02-03 15:00:00,51.63,51.63,51.49,51.49,222200.0,33.1417,33.1417,33.0519,33.0519,222200.0
2005-02-03 15:30:00,51.51,51.55,51.44,51.54,361400.0,33.0647,33.0904,33.0198,33.084,361400.0
2005-02-04 09:30:00,51.45,51.58,51.38,51.48,164000.0,33.0262,33.1096,32.9813,33.0454,164000.0
2005-02-04 10:00:00,51.51,51.58,51.45,51.51,159600.0,33.0647,33.1096,33.0262,33.0647,159600.0
2005-02-04 10:30:00,51.52,51.58,51.45,51.48,86400.0,33.0711,33.1096,33.0262,33.0454,86400.0
2005-02-04 11:00:00,51.47,51.52,51.4,51.4,76800.0,33.039,33.0711,32.9941,32.9941,76800.0
2005-02-04 11:30:00,51.42,51.45,51.35,51.35,72400.0,33.0069,33.0262,32.962,32.962,72400.0
2005-02-04 12:00:00,51.35,51.47,51.35,51.43,59000.0,32.962,33.039,32.962,33.0133,59000.0
2005-02-04 12:30:00,51.42,51.49,51.42,51.47,30600.0,33.0069,33.0519,33.0069,33.039,30600.0
2005-02-04 13:00:00,51.47,51.47,51.4,51.46,42600.0,33.039,33.039,32.9941,33.0326,42600.0
2005-02-04 13:30:00,51.46,51.5,51.42,51.49,128800.0,33.0326,33.0583,33.0069,33.0519,128800.0
2005-02-04 14:00:00,51.48,51.5,51.41,51.41,55400.0,33.0454,33.0583,33.0005,33.0005,55400.0
2005-02-04 14:30:00,51.41,51.52,51.41,51.49,74600.0,33.0005,33.0711,33.0005,33.0519,74600.0
2005-02-04 15:00:00,51.47,51.5,51.43,51.5,214600.0,33.039,33.0583,33.0133,33.0583,214600.0
2005-02-04 15:30:00,51.5,52.0,51.5,51.96,296200.0,33.0583,33.3792,33.0583,33.3536,296200.0
2005-02-07 09:30:00,52.47,52.65,52.23,52.56,358400.0,33.6809,33.7965,33.5269,33.7387,358400.0
2005-02-07 10:00:00,52.56,52.71,52.35,52.52,233800.0,33.7387,33.835,33.6039,33.713,233800.0
2005-02-07 10:30:00,52.52,52.65,52.49,52.5,213400.0,33.713,33.7965,33.6938,33.7002,213400.0
2005-02-07 11:00:00,52.5,52.65,52.45,52.5,156200.0,33.7002,33.7965,33.6681,33.7002,156200.0
2005-02-07 11:30:00,52.5,52.51,52.37,52.37,101000.0,33.7002,33.7066,33.6167,33.6167,101000.0
2005-02-07 12:00:00,52.37,52.37,52.23,52.29,91400.0,33.6167,33.6167,33.5269,33.5654,91400.0
2005-02-07 12:30:00,52.29,52.55,52.25,52.54,93000.0,33.5654,33.7323,33.5397,33.7259,93000.0
2005-02-07 13:00:00,52.55,52.55,52.37,52.38,115000.0,33.7323,33.7323,33.6167,33.6232,115000.0
2005-02-07 13:30:00,52.38,52.4,52.29,52.29,95800.0,33.6232,33.636,33.5654,33.5654,95800.0
2005-02-07 14:00:00,52.28,52.38,52.27,52.34,76000.0,33.559,33.6232,33.5526,33.5975,76000.0
2005-02-07 14:30:00,52.34,52.56,52.34,52.55,105400.0,33.5975,33.7387,33.5975,33.7323,105400.0
2005-02-07 15:00:00,52.55,52.68,52.52,52.61,139000.0,33.7323,33.8157,33.713,33.7708,139000.0
2005-02-07 15:30:00,52.61,52.61,52.54,52.6,206400.0,33.7708,33.7708,33.7259,33.7644,206400.0
2005-02-08 09:30:00,52.33,52.7,52.32,52.65,126800.0,33.5911,33.8286,33.5846,33.7965,126800.0
2005-02-08 10:00:00,52.64,52.71,52.51,52.51,47400.0,33.7901,33.835,33.7066,33.7066,47400.0
2005-02-08 10:30:00,52.51,52.6,52.46,52.46,107800.0,33.7066,33.7644,33.6745,33.6745,107800.0
2005-02-08 11:00:00,52.46,52.51,52.45,52.51,120400.0,33.6745,33.7066,33.6681,33.7066,120400.0
2005-02-08 11:30:00,52.52,52.58,52.47,52.55,75600.0,33.713,33.7515,33.6809,33.7323,75600.0
2005-02-08 12:00:00,52.58,52.6,52.5,52.52,241600.0,33.7515,33.7644,33.7002,33.713,241600.0
2005-02-08 12:30:00,52.55,52.76,52.52,52.76,105000.0,33.7323,33.8671,33.713,33.8671,105000.0
2005-02-08 13:00:00,52.77,52.77,52.64,52.72,50800.0,33.8735,33.8735,33.7901,33.8414,50800.0
2005-02-08 13:30:00,52.72,52.73,52.65,52.7,43600.0,33.8414,33.8478,33.7965,33.8286,43600.0
2005-02-08 14:00:00,52.71,52.84,52.69,52.79,67600.0,33.835,33.9184,33.8222,33.8863,67600.0
2005-02-08 14:30:00,52.74,52.8,52.7,52.77,61800.0,33.8542,33.8928,33.8286,33.8735,61800.0
2005-02-08 15:00:00,52.8,52.84,52.71,52.84,72000.0,33.8928,33.9184,33.835,33.9184,72000.0
2005-02-08 15:30:00,52.84,53.18,52.84,53.02,455000.0,33.9184,34.1367,33.9184,34.034,455000.0
2005-02-09 09:30:00,52.8,53.04,52.65,53.02,128600.0,33.8928,34.0468,33.7965,34.034,128600.0
2005-02-09 10:00:00,52.99,53.01,52.65,52.65,88200.0,34.0147,34.0276,33.7965,33.7965,88200.0
2005-02-09 10:30:00,52.65,52.78,52.63,52.69,71000.0,33.7965,33.8799,33.7836,33.8222,71000.0
2005-02-09 11:00:00,52.69,52.76,52.5,52.72,89200.0,33.8222,33.8671,33.7002,33.8414,89200.0
2005-02-09 11:30:00,52.73,52.79,52.61,52.79,59400.0,33.8478,33.8863,33.7708,33.8863,59400.0
2005-02-09 12:00:00,52.79,52.83,52.74,52.81,33600.0,33.8863,33.912,33.8542,33.8992,33600.0
2005-02-09 12:30:00,52.81,52.82,52.71,52.71,31400.0,33.8992,33.9056,33.835,33.835,31400.0
2005-02-09 13:00:00,52.7,52.77,52.69,52.77,41000.0,33.8286,33.8735,33.8222,33.8735,41000.0
2005-02-09 13:30:00,52.77,52.84,52.74,52.77,48000.0,33.8735,33.9184,33.8542,33.8735,48000.0
2005-02-09 14:00:00,52.77,52.77,52.59,52.66,100400.0,33.8735,33.8735,33.758,33.8029,100400.0
2005-02-09 14:30:00,52.66,52.72,52.66,52.7,37200.0,33.8029,33.8414,33.8029,33.8286,37200.0
2005-02-09 15:00:00,52.69,52.84,52.69,52.8,96600.0,33.8222,33.9184,33.8222,33.8928,96600.0
2005-02-09 15:30:00,52.8,52.91,52.69,52.83,248600.0,33.8928,33.9634,33.8222,33.912,248600.0
2005-02-10 09:30:00,52.79,52.96,52.68,52.79,102400.0,33.8863,33.9955,33.8157,33.8863,102400.0
2005-02-10 10:00:00,52.79,52.85,52.56,52.62,90400.0,33.8863,33.9249,33.7387,33.7772,90400.0
2005-02-10 10:30:00,52.62,52.71,52.6,52.71,36800.0,33.7772,33.835,33.7644,33.835,36800.0
2005-02-10 11:00:00,52.72,52.77,52.57,52.68,79400.0,33.8414,33.8735,33.7451,33.8157,79400.0
2005-02-10 11:30:00,52.68,52.76,52.65,52.76,44200.0,33.8157,33.8671,33.7965,33.8671,44200.0
2005-02-10 12:00:00,52.76,53.01,52.73,53.0,88200.0,33.8671,34.0276,33.8478,34.0211,88200.0
2005-02-10 12:30:00,53.02,53.02,52.92,52.93,45000.0,34.034,34.034,33.9698,33.9762,45000.0
2005-02-10 13:00:00,52.94,52.97,52.8,52.97,60000.0,33.9826,34.0019,33.8928,34.0019,60000.0
2005-02-10 13:30:00,52.97,53.08,52.93,53.08,87600.0,34.0019,34.0725,33.9762,34.0725,87600.0
2005-02-10 14:00:00,53.07,53.08,53.02,53.02,43800.0,34.0661,34.0725,34.034,34.034,43800.0
2005-02-10 14:30:00,53.03,53.07,52.88,53.02,49200.0,34.0404,34.0661,33.9441,34.034,49200.0
2005-02-10 15:00:00,53.01,53.12,52.98,53.12,65000.0,34.0276,34.0982,34.0083,34.0982,65000.0
2005-02-10 15:30:00,53.12,53.21,53.08,53.16,159800.0,34.0982,34.1559,34.0725,34.1238,159800.0
2005-02-11 09:30:00,53.08,53.1,52.83,52.9,65800.0,34.0725,34.0853,33.912,33.957,65800.0
2005-02-11 10:00:00,52.88,52.91,52.73,52.9,58600.0,33.9441,33.9634,33.8478,33.957,58600.0
2005-02-11 10:30:00,52.85,53.06,52.85,52.98,45000.0,33.9249,34.0597,33.9249,34.0083,45000.0
2005-02-11 11:00:00,52.97,53.65,52.97,53.6,153400.0,34.0019,34.4384,34.0019,34.4063,153400.0
2005-02-11 11:30:00,53.63,53.67,53.32,53.32,133000.0,34.4255,34.4512,34.2266,34.2266,133000.0
2005-02-11 12:00:00,53.33,53.33,53.24,53.26,98400.0,34.233,34.233,34.1752,34.188,98400.0
2005-02-11 12:30:00,53.26,53.36,53.25,53.32,76200.0,34.188,34.2522,34.1816,34.2266,76200.0
2005-02-11 13:00:00,53.29,53.35,53.22,53.25,93600.0,34.2073,34.2458,34.1624,34.1816,93600.0
2005-02-11 13:30:00,53.24,53.3,53.18,53.2,103400.0,34.1752,34.2137,34.1367,34.1495,103400.0
2005-02-11 14:00:00,53.18,53.25,53.12,53.2,119400.0,34.1367,34.1816,34.0982,34.1495,119400.0
2005-02-11 14:30:00,53.2,53.34,53.19,53.29,75400.0,34.1495,34.2394,34.1431,34.2073,75400.0
2005-02-11 15:00:00,53.3,53.49,53.27,53.44,113400.0,34.2137,34.3357,34.1945,34.3036,113400.0
2005-02-11 15:30:00,53.44,53.45,53.32,53.35,110200.0,34.3036,34.31,34.2266,34.2458,110200.0
2005-02-14 09:30:00,53.41,53.43,52.95,52.95,104000.0,34.2843,34.2972,33.989,33.989,104000.0
2005-02-14 10:00:00,53.01,53.02,52.88,53.02,55600.0,34.0276,34.034,33.9441,34.034,55600.0
2005-02-14 10:30:00,53.02,53.07,52.8,52.81,70200.0,34.034,34.0661,33.8928,33.8992,70200.0
2005-02-14 11:00:00,52.82,53.02,52.82,52.99,55400.0,33.9056,34.034,33.9056,34.0147,55400.0
2005-02-14 11:30:00,53.01,53.1,52.98,53.09,70800.0,34.0276,34.0853,34.0083,34.0789,70800.0
2005-02-14 12:00:00,53.09,53.22,53.05,53.18,40400.0,34.0789,34.1624,34.0532,34.1367,40400.0
2005-02-14 12:30:00,53.18,53.18,53.06,53.08,24200.0,34.1367,34.1367,34.0597,34.0725,24200.0
2005-02-14 13:00:00,53.08,53.17,53.02,53.08,54000.0,34.0725,34.1303,34.034,34.0725,54000.0
2005-02-14 13:30:00,53.09,53.22,53.02,53.12,50800.0,34.0789,34.1624,34.034,34.0982,50800.0
2005-02-14 14:00:00,53.12,53.13,53.05,53.08,47600.0,34.0982,34.1046,34.0532,34.0725,47600.0
2005-02-14 14:30:00,53.08,53.18,53.03,53.16,53200.0,34.0725,34.1367,34.0404,34.1238,53200.0
2005-02-14 15:00:00,53.18,53.18,52.99,53.04,112600.0,34.1367,34.1367,34.0147,34.0468,112600.0
2005-02-14 15:30:00,53.05,53.09,53.01,53.05,130000.0,34.0532,34.0789,34.0276,34.0532,130000.0
2005-02-15 09:30:00,52.81,52.93,52.73,52.84,83400.0,33.8992,33.9762,33.8478,33.9184,83400.0
2005-02-15 10:00:00,52.84,53.09,52.77,53.06,68400.0,33.9184,34.0789,33.8735,34.0597,68400.0
2005-02-15 10:30:00,53.06,53.38,53.06,53.23,122800.0,34.0597,34.2651,34.0597,34.1688,122800.0
2005-02-15 11:00:00,53.23,53.24,53.08,53.21,159800.0,34.1688,34.1752,34.0725,34.1559,159800.0
2005-02-15 11:30:00,53.21,53.25,53.2,53.25,60000.0,34.1559,34.1816,34.1495,34.1816,60000.0
2005-02-15 12:00:00,53.25,53.32,53.23,53.27,50600.0,34.1816,34.2266,34.1688,34.1945,50600.0
2005-02-15 12:30:00,53.26,53.3,53.15,53.15,51000.0,34.188,34.2137,34.1174,34.1174,51000.0
2005-02-15 13:00:00,53.16,53.2,53.02,53.02,59200.0,34.1238,34.1495,34.034,34.034,59200.0
2005-02-15 13:30:00,53.02,53.2,52.99,53.09,77800.0,34.034,34.1495,34.0147,34.0789,77800.0
2005-02-15 14:00:00,53.08,53.18,53.02,53.1,60400.0,34.0725,34.1367,34.034,34.0853,60400.0
2005-02-15 14:30:00,53.1,53.12,53.02,53.09,50000.0,34.0853,34.0982,34.034,34.0789,50000.0
2005-02-15 15:00:00,53.08,53.23,53.05,53.22,155400.0,34.0725,34.1688,34.0532,34.1624,155400.0
2005-02-15 15:30:00,53.22,53.5,53.2,53.46,263200.0,34.1624,34.3421,34.1495,34.3164,263200.0
2005-02-16 09:30:00,53.41,53.41,53.2,53.3,94800.0,34.2843,34.2843,34.1495,34.2137,94800.0
2005-02-16 10:00:00,53.3,53.45,53.21,53.3,104400.0,34.2137,34.31,34.1559,34.2137,104400.0
2005-02-16 10:30:00,53.27,53.35,53.17,53.21,69400.0,34.1945,34.2458,34.1303,34.1559,69400.0
2005-02-16 11:00:00,53.21,53.32,53.1,53.15,49800.0,34.1559,34.2266,34.0853,34.1174,49800.0
2005-02-16 11:30:00,53.16,53.16,53.03,53.05,28400.0,34.1238,34.1238,34.0404,34.0532,28400.0
2005-02-16 12:00:00,53.04,53.13,53.02,53.12,47400.0,34.0468,34.1046,34.034,34.0982,47400.0
2005-02-16 12:30:00,53.12,53.2,53.12,53.13,37800.0,34.0982,34.1495,34.0982,34.1046,37800.0
2005-02-16 13:00:00,53.13,53.2,53.07,53.09,110400.0,34.1046,34.1495,34.0661,34.0789,110400.0
2005-02-16 13:30:00,53.07,53.07,52.94,53.0,55600.0,34.0661,34.0661,33.9826,34.0211,55600.0
2005-02-16 14:00:00,52.99,53.09,52.99,53.06,31600.0,34.0147,34.0789,34.0147,34.0597,31600.0
2005-02-16 14:30:00,53.07,53.25,53.05,53.25,67400.0,34.0661,34.1816,34.0532,34.1816,67400.0
2005-02-16 15:00:00,53.25,53.29,53.1,53.15,63600.0,34.1816,34.2073,34.0853,34.1174,63600.0
2005-02-16 15:30:00,53.14,53.17,53.08,53.16,113800.0,34.111,34.1303,34.0725,34.1238,113800.0
2005-02-17 09:30:00,53.1,53.3,53.08,53.24,107800.0,34.0853,34.2137,34.0725,34.1752,107800.0
2005-02-17 10:00:00,53.24,53.28,53.17,53.23,240800.0,34.1752,34.2009,34.1303,34.1688,240800.0
2005-02-17 10:30:00,53.23,53.27,53.15,53.2,215800.0,34.1688,34.1945,34.1174,34.1495,215800.0
2005-02-17 11:00:00,53.2,53.28,53.12,53.28,98000.0,34.1495,34.2009,34.0982,34.2009,98000.0
2005-02-17 11:30:00,53.29,53.47,53.25,53.28,68200.0,34.2073,34.3228,34.1816,34.2009,68200.0
2005-02-17 12:00:00,53.28,53.41,53.26,53.35,49800.0,34.2009,34.2843,34.188,34.2458,49800.0
2005-02-17 12:30:00,53.35,53.37,53.27,53.33,46200.0,34.2458,34.2586,34.1945,34.233,46200.0
2005-02-17 13:00:00,53.33,53.35,53.3,53.31,68200.0,34.233,34.2458,34.2137,34.2201,68200.0
2005-02-17 13:30:00,53.31,53.35,53.27,53.3,80400.0,34.2201,34.2458,34.1945,34.2137,80400.0
2005-02-17 14:00:00,53.3,53.33,53.25,53.28,72200.0,34.2137,34.233,34.1816,34.2009,72200.0
2005-02-17 14:30:00,53.28,53.28,53.05,53.08,156600.0,34.2009,34.2009,34.0532,34.0725,156600.0
2005-02-17 15:00:00,53.08,53.1,52.93,52.94,103200.0,34.0725,34.0853,33.9762,33.9826,103200.0
2005-02-17 15:30:00,52.94,53.0,52.88,52.95,143000.0,33.9826,34.0211,33.9441,33.989,143000.0
2005-02-18 09:30:00,52.83,52.83,52.44,52.66,208000.0,33.912,33.912,33.6617,33.8029,208000.0
2005-02-18 10:00:00,52.66,52.92,52.66,52.85,161800.0,33.8029,33.9698,33.8029,33.9249,161800.0
2005-02-18 10:30:00,52.84,52.98,52.83,52.9,84400.0,33.9184,34.0083,33.912,33.957,84400.0
2005-02-18 11:00:00,52.92,52.97,52.85,52.95,55200.0,33.9698,34.0019,33.9249,33.989,55200.0
2005-02-18 11:30:00,52.94,53.01,52.65,52.71,44600.0,33.9826,34.0276,33.7965,33.835,44600.0
2005-02-18 12:00:00,52.71,52.77,52.63,52.66,35400.0,33.835,33.8735,33.7836,33.8029,35400.0
2005-02-18 12:30:00,52.68,52.85,52.68,52.83,54800.0,33.8157,33.9249,33.8157,33.912,54800.0
2005-02-18 13:00:00,52.84,52.85,52.73,52.76,64400.0,33.9184,33.9249,33.8478,33.8671,64400.0
2005-02-18 13:30:00,52.75,52.8,52.72,52.8,30000.0,33.8607,33.8928,33.8414,33.8928,30000.0
2005-02-18 14:00:00,52.78,52.85,52.76,52.83,30000.0,33.8799,33.9249,33.8671,33.912,30000.0
2005-02-18 14:30:00,52.82,52.84,52.79,52.8,39600.0,33.9056,33.9184,33.8863,33.8928,39600.0
2005-02-18 15:00:00,52.79,52.87,52.77,52.85,77600.0,33.8863,33.9377,33.8735,33.9249,77600.0
2005-02-18 15:30:00,52.86,53.0,52.85,52.99,197200.0,33.9313,34.0211,33.9249,34.0147,197200.0
2005-02-22 09:30:00,52.88,52.95,52.59,52.76,103400.0,33.9441,33.989,33.758,33.8671,103400.0
2005-02-22 10:00:00,52.7,52.74,52.52,52.66,137200.0,33.8286,33.8542,33.713,33.8029,137200.0
2005-02-22 10:30:00,52.65,52.88,52.61,52.81,111400.0,33.7965,33.9441,33.7708,33.8992,111400.0
2005-02-22 11:00:00,52.8,52.83,52.6,52.61,115400.0,33.8928,33.912,33.7644,33.7708,115400.0
2005-02-22 11:30:00,52.61,52.69,52.59,52.69,86800.0,33.7708,33.8222,33.758,33.8222,86800.0
2005-02-22 12:00:00,52.69,52.79,52.35,52.49,126600.0,33.8222,33.8863,33.6039,33.6938,126600.0
2005-02-22 12:30:00,52.48,52.48,52.26,52.35,127200.0,33.6874,33.6874,33.5461,33.6039,127200.0
2005-02-22 13:00:00,52.35,52.45,52.24,52.39,84400.0,33.6039,33.6681,33.5333,33.6296,84400.0
2005-02-22 13:30:00,52.39,52.51,52.35,52.44,98800.0,33.6296,33.7066,33.6039,33.6617,98800.0
2005-02-22 14:00:00,52.44,52.45,52.18,52.26,172600.0,33.6617,33.6681,33.4948,33.5461,172600.0
2005-02-22 14:30:00,52.25,52.35,52.2,52.32,86800.0,33.5397,33.6039,33.5076,33.5846,86800.0
2005-02-22 15:00:00,52.32,52.33,52.21,52.23,77800.0,33.5846,33.5911,33.514,33.5269,77800.0
2005-02-22 15:30:00,52.23,52.26,52.14,52.14,87200.0,33.5269,33.5461,33.4691,33.4691,87200.0
2005-02-23 09:30:00,51.94,51.95,51.7,51.86,189400.0,33.3407,33.3471,33.1867,33.2894,189400.0
2005-02-23 10:00:00,51.81,51.86,51.74,51.79,104800.0,33.2573,33.2894,33.2123,33.2444,104800.0
2005-02-23 10:30:00,51.79,51.82,51.66,51.73,153800.0,33.2444,33.2637,33.161,33.2059,153800.0
2005-02-23 11:00:00,51.74,51.76,51.68,51.69,63800.0,33.2123,33.2252,33.1738,33.1802,63800.0
2005-02-23 11:30:00,51.71,51.82,51.71,51.73,63200.0,33.1931,33.2637,33.1931,33.2059,63200.0
2005-02-23 12:00:00,51.73,51.74,51.66,51.74,209000.0,33.2059,33.2123,33.161,33.2123,209000.0
2005-02-23 12:30:00,51.75,51.75,51.7,51.73,79400.0,33.2188,33.2188,33.1867,33.2059,79400.0
2005-02-23 13:00:00,51.73,51.75,51.65,51.66,38400.0,33.2059,33.2188,33.1546,33.161,38400.0
2005-02-23 13:30:00,51.65,51.68,51.48,51.56,127000.0,33.1546,33.1738,33.0454,33.0968,127000.0
2005-02-23 14:00:00,51.56,51.69,51.54,51.69,153200.0,33.0968,33.1802,33.084,33.1802,153200.0
2005-02-23 14:30:00,51.67,51.74,51.59,51.62,133600.0,33.1674,33.2123,33.1161,33.1353,133600.0
2005-02-23 15:00:00,51.63,51.68,51.52,51.61,331800.0,33.1417,33.1738,33.0711,33.1289,331800.0
2005-02-23 15:30:00,51.6,51.66,51.52,51.52,369400.0,33.1225,33.161,33.0711,33.0711,369400.0
2005-02-24 09:30:00,51.4,51.8,51.35,51.42,110200.0,32.9941,33.2509,32.962,33.0069,110200.0
2005-02-24 10:00:00,51.41,51.58,51.38,51.45,81000.0,33.0005,33.1096,32.9813,33.0262,81000.0
2005-02-24 10:30:00,51.44,51.67,51.3,51.3,144400.0,33.0198,33.1674,32.9299,32.9299,144400.0
2005-02-24 11:00:00,51.31,51.55,51.27,51.47,78800.0,32.9363,33.0904,32.9106,33.039,78800.0
2005-02-24 11:30:00,51.47,51.5,51.38,51.4,49200.0,33.039,33.0583,32.9813,32.9941,49200.0
2005-02-24 12:00:00,51.42,51.49,51.38,51.47,40800.0,33.0069,33.0519,32.9813,33.039,40800.0
2005-02-24 12:30:00,51.46,51.51,51.45,51.47,50400.0,33.0326,33.0647,33.0262,33.039,50400.0
2005-02-24 13:00:00,51.41,51.45,51.38,51.45,48400.0,33.0005,33.0262,32.9813,33.0262,48400.0
2005-02-24 13:30:00,51.44,51.59,51.43,51.54,58000.0,33.0198,33.1161,33.0133,33.084,58000.0
2005-02-24 14:00:00,51.53,51.74,51.49,51.69,68400.0,33.0775,33.2123,33.0519,33.1802,68400.0
2005-02-24 14:30:00,51.69,51.85,51.67,51.85,68800.0,33.1802,33.2829,33.1674,33.2829,68800.0
2005-02-24 15:00:00,51.84,51.98,51.8,51.8,90200.0,33.2765,33.3664,33.2509,33.2509,90200.0
2005-02-24 15:30:00,51.81,52.05,51.8,51.99,125600.0,33.2573,33.4113,33.2509,33.3728,125600.0
2005-02-25 09:30:00,51.75,51.97,51.75,51.83,62000.0,33.2188,33.36,33.2188,33.2701,62000.0
2005-02-25 10:00:00,51.83,51.98,51.82,51.97,47600.0,33.2701,33.3664,33.2637,33.36,47600.0
2005-02-25 10:30:00,51.98,52.15,51.93,52.13,33000.0,33.3664,33.4755,33.3343,33.4627,33000.0
2005-02-25 11:00:00,52.16,52.35,52.16,52.19,58800.0,33.4819,33.6039,33.4819,33.5012,58800.0
2005-02-25 11:30:00,52.21,52.53,52.15,52.42,40200.0,33.514,33.7194,33.4755,33.6488,40200.0
2005-02-25 12:00:00,52.42,52.46,52.25,52.34,52800.0,33.6488,33.6745,33.5397,33.5975,52800.0
2005-02-25 12:30:00,52.34,52.41,52.33,52.35,23200.0,33.5975,33.6424,33.5911,33.6039,23200.0
2005-02-25 13:00:00,52.35,52.51,52.34,52.46,45600.0,33.6039,33.7066,33.5975,33.6745,45600.0
2005-02-25 13:30:00,52.47,52.6,52.47,52.56,36400.0,33.6809,33.7644,33.6809,33.7387,36400.0
2005-02-25 14:00:00,52.56,52.61,52.52,52.55,73600.0,33.7387,33.7708,33.713,33.7323,73600.0
2005-02-25 14:30:00,52.55,52.63,52.45,52.59,63000.0,33.7323,33.7836,33.6681,33.758,63000.0
2005-02-25 15:00:00,52.6,52.85,52.59,52.74,147200.0,33.7644,33.9249,33.758,33.8542,147200.0
2005-02-25 15:30:00,52.74,52.8,52.71,52.77,165400.0,33.8542,33.8928,33.835,33.8735,165400.0
2005-02-28 09:30:00,52.67,52.85,52.4,52.53,97400.0,33.8093,33.9249,33.636,33.7194,97400.0
2005-02-28 10:00:00,52.49,52.67,52.38,52.66,71600.0,33.6938,33.8093,33.6232,33.8029,71600.0
2005-02-28 10:30:00,52.65,52.77,52.56,52.7,102800.0,33.7965,33.8735,33.7387,33.8286,102800.0
2005-02-28 11:00:00,52.7,52.7,52.59,52.66,42200.0,33.8286,33.8286,33.758,33.8029,42200.0
2005-02-28 11:30:00,52.63,52.74,52.63,52.63,58400.0,33.7836,33.8542,33.7836,33.7836,58400.0
2005-02-28 12:00:00,52.63,52.63,52.49,52.56,99200.0,33.7836,33.7836,33.6938,33.7387,99200.0
2005-02-28 12:30:00,52.54,52.54,52.44,52.48,43600.0,33.7259,33.7259,33.6617,33.6874,43600.0
2005-02-28 13:00:00,52.47,52.49,52.38,52.49,33000.0,33.6809,33.6938,33.6232,33.6938,33000.0
2005-02-28 13:30:00,52.49,52.5,52.34,52.38,66400.0,33.6938,33.7002,33.5975,33.6232,66400.0
2005-02-28 14:00:00,52.38,52.52,52.33,52.49,93400.0,33.6232,33.713,33.5911,33.6938,93400.0
2005-02-28 14:30:00,52.48,52.61,52.47,52.52,54000.0,33.6874,33.7708,33.6809,33.713,54000.0
2005-02-28 15:00:00,52.56,52.74,52.53,52.66,76000.0,33.7387,33.8542,33.7194,33.8029,76000.0
2005-02-28 15:30:00,52.66,52.75,52.63,52.63,254000.0,33.8029,33.8607,33.7836,33.7836,254000.0
2005-03-01 09:30:00,52.68,52.79,52.52,52.67,107800.0,33.8157,33.8863,33.713,33.8093,107800.0
2005-03-01 10:00:00,52.65,52.75,52.3,52.31,105600.0,33.7965,33.8607,33.5718,33.5782,105600.0
2005-03-01 10:30:00,52.33,52.48,52.25,52.48,181600.0,33.5911,33.6874,33.5397,33.6874,181600.0
2005-03-01 11:00:00,52.48,52.49,52.34,52.37,65600.0,33.6874,33.6938,33.5975,33.6167,65600.0
2005-03-01 11:30:00,52.37,52.49,52.35,52.47,94600.0,33.6167,33.6938,33.6039,33.6809,94600.0
2005-03-01 12:00:00,52.47,52.47,52.42,52.44,69000.0,33.6809,33.6809,33.6488,33.6617,69000.0
2005-03-01 12:30:00,52.42,52.48,52.35,52.39,74800.0,33.6488,33.6874,33.6039,33.6296,74800.0
2005-03-01 13:00:00,52.39,52.44,52.3,52.32,46800.0,33.6296,33.6617,33.5718,33.5846,46800.0
2005-03-01 13:30:00,52.32,52.49,52.32,52.42,91000.0,33.5846,33.6938,33.5846,33.6488,91000.0
2005-03-01 14:00:00,52.42,52.49,52.41,52.46,77200.0,33.6488,33.6938,33.6424,33.6745,77200.0
2005-03-01 14:30:00,52.46,52.52,52.35,52.46,109400.0,33.6745,33.713,33.6039,33.6745,109400.0
2005-03-01 15:00:00,52.55,52.62,52.49,52.62,83200.0,33.7323,33.7772,33.6938,33.7772,83200.0
2005-03-01 15:30:00,52.63,52.64,52.55,52.6,112000.0,33.7836,33.7901,33.7323,33.7644,112000.0
2005-03-02 09:30:00,52.3,52.55,52.13,52.55,109800.0,33.5718,33.7323,33.4627,33.7323,109800.0
2005-03-02 10:00:00,52.5,52.52,52.36,52.49,166000.0,33.7002,33.713,33.6103,33.6938,166000.0
2005-03-02 10:30:00,52.49,52.65,52.43,52.65,163600.0,33.6938,33.7965,33.6553,33.7965,163600.0
2005-03-02 11:00:00,52.6,52.99,52.58,52.85,182000.0,33.7644,34.0147,33.7515,33.9249,182000.0
2005-03-02 11:30:00,52.85,52.85,52.76,52.76,47200.0,33.9249,33.9249,33.8671,33.8671,47200.0
2005-03-02 12:00:00,52.76,52.81,52.7,52.8,50400.0,33.8671,33.8992,33.8286,33.8928,50400.0
2005-03-02 12:30:00,52.8,52.91,52.76,52.91,65400.0,33.8928,33.9634,33.8671,33.9634,65400.0
2005-03-02 13:00:00,52.91,53.1,52.87,53.1,89000.0,33.9634,34.0853,33.9377,34.0853,89000.0
2005-03-02 13:30:00,53.1,53.17,53.02,53.09,124600.0,34.0853,34.1303,34.034,34.0789,124600.0
2005-03-02 14:00:00,53.09,53.13,52.95,52.95,79000.0,34.0789,34.1046,33.989,33.989,79000.0
2005-03-02 14:30:00,52.94,52.99,52.77,52.94,119600.0,33.9826,34.0147,33.8735,33.9826,119600.0
2005-03-02 15:00:00,52.93,53.08,52.89,52.99,135400.0,33.9762,34.0725,33.9505,34.0147,135400.0
2005-03-02 15:30:00,53.03,53.1,52.95,53.02,115600.0,34.0404,34.0853,33.989,34.034,115600.0
2005-03-03 09:30:00,53.04,53.05,52.79,52.93,142000.0,34.0468,34.0532,33.8863,33.9762,142000.0
2005-03-03 10:00:00,52.93,53.0,52.7,52.7,121800.0,33.9762,34.0211,33.8286,33.8286,121800.0
2005-03-03 10:30:00,52.7,52.7,52.52,52.69,129000.0,33.8286,33.8286,33.713,33.8222,129000.0
2005-03-03 11:00:00,52.66,52.66,52.5,52.53,64000.0,33.8029,33.8029,33.7002,33.7194,64000.0
2005-03-03 11:30:00,52.53,52.54,52.3,52.3,87600.0,33.7194,33.7259,33.5718,33.5718,87600.0
2005-03-03 12:00:00,52.29,52.4,52.24,52.35,68000.0,33.5654,33.636,33.5333,33.6039,68000.0
2005-03-03 12:30:00,52.35,52.55,52.25,52.55,49400.0,33.6039,33.7323,33.5397,33.7323,49400.0
2005-03-03 13:00:00,52.54,52.72,52.54,52.63,114200.0,33.7259,33.8414,33.7259,33.7836,114200.0
2005-03-03 13:30:00,52.64,52.69,52.57,52.63,33400.0,33.7901,33.8222,33.7451,33.7836,33400.0
2005-03-03 14:00:00,52.64,52.88,52.63,52.84,130000.0,33.7901,33.9441,33.7836,33.9184,130000.0
2005-03-03 14:30:00,52.85,52.87,52.67,52.71,76800.0,33.9249,33.9377,33.8093,33.835,76800.0
2005-03-03 15:00:00,52.7,52.73,52.63,52.73,94600.0,33.8286,33.8478,33.7836,33.8478,94600.0
2005-03-03 15:30:00,52.73,52.76,52.68,52.72,143400.0,33.8478,33.8671,33.8157,33.8414,143400.0
2005-03-04 09:30:00,52.68,52.85,52.38,52.58,145200.0,33.8157,33.9249,33.6232,33.7515,145200.0
2005-03-04 10:00:00,52.57,52.8,52.57,52.63,150600.0,33.7451,33.8928,33.7451,33.7836,150600.0
2005-03-04 10:30:00,52.6,52.63,52.53,52.58,101200.0,33.7644,33.7836,33.7194,33.7515,101200.0
2005-03-04 11:00:00,52.58,52.67,52.55,52.66,95200.0,33.7515,33.8093,33.7323,33.8029,95200.0
2005-03-04 11:30:00,52.67,52.68,52.57,52.59,52400.0,33.8093,33.8157,33.7451,33.758,52400.0
2005-03-04 12:00:00,52.59,52.69,52.58,52.58,70800.0,33.758,33.8222,33.7515,33.7515,70800.0
2005-03-04 12:30:00,52.59,52.74,52.58,52.73,46200.0,33.758,33.8542,33.7515,33.8478,46200.0
2005-03-04 13:00:00,52.72,52.76,52.65,52.7,24600.0,33.8414,33.8671,33.7965,33.8286,24600.0
2005-03-04 13:30:00,52.7,52.88,52.7,52.88,202400.0,33.8286,33.9441,33.8286,33.9441,202400.0
2005-03-04 14:00:00,52.88,53.02,52.85,52.93,83400.0,33.9441,34.034,33.9249,33.9762,83400.0
2005-03-04 14:30:00,52.93,52.99,52.9,52.95,75000.0,33.9762,34.0147,33.957,33.989,75000.0
2005-03-04 15:00:00,52.95,53.05,52.92,53.05,78000.0,33.989,34.0532,33.9698,34.0532,78000.0
2005-03-04 15:30:00,53.04,53.05,52.91,52.92,151600.0,34.0468,34.0532,33.9634,33.9698,151600.0
2005-03-07 09:30:00,52.27,52.97,52.13,52.93,428800.0,33.5526,34.0019,33.4627,33.9762,428800.0
2005-03-07 10:00:00,52.91,53.44,52.91,53.43,217200.0,33.9634,34.3036,33.9634,34.2972,217200.0
2005-03-07 10:30:00,53.43,53.43,53.0,53.05,128000.0,34.2972,34.2972,34.0211,34.0532,128000.0
2005-03-07 11:00:00,53.07,53.23,52.98,53.03,132000.0,34.0661,34.1688,34.0083,34.0404,132000.0
2005-03-07 11:30:00,53.02,53.13,52.88,52.89,111800.0,34.034,34.1046,33.9441,33.9505,111800.0
2005-03-07 12:00:00,52.9,53.06,52.87,52.9,91600.0,33.957,34.0597,33.9377,33.957,91600.0
2005-03-07 12:30:00,52.88,52.91,52.74,52.78,60400.0,33.9441,33.9634,33.8542,33.8799,60400.0
2005-03-07 13:00:00,52.77,52.95,52.77,52.95,56000.0,33.8735,33.989,33.8735,33.989,56000.0
2005-03-07 13:30:00,52.96,53.24,52.95,53.19,122600.0,33.9955,34.1752,33.989,34.1431,122600.0
2005-03-07 14:00:00,53.2,53.25,53.0,53.04,67200.0,34.1495,34.1816,34.0211,34.0468,67200.0
2005-03-07 14:30:00,53.02,53.16,53.01,53.13,182000.0,34.034,34.1238,34.0276,34.1046,182000.0
2005-03-07 15:00:00,53.12,53.59,53.12,53.52,214200.0,34.0982,34.3999,34.0982,34.3549,214200.0
2005-03-07 15:30:00,53.5,53.5,53.13,53.16,480600.0,34.3421,34.3421,34.1046,34.1238,480600.0
2005-03-08 09:30:00,53.08,53.75,53.08,53.62,194200.0,34.0725,34.5026,34.0725,34.4191,194200.0
2005-03-08 10:00:00,53.58,53.96,53.57,53.76,136000.0,34.3935,34.6374,34.387,34.509,136000.0
2005-03-08 10:30:00,53.74,53.9,53.68,53.85,220600.0,34.4962,34.5989,34.4576,34.5668,220600.0
2005-03-08 11:00:00,53.85,53.99,53.75,53.94,145400.0,34.5668,34.6566,34.5026,34.6245,145400.0
2005-03-08 11:30:00,53.93,54.06,53.88,54.02,102000.0,34.6181,34.7016,34.586,34.6759,102000.0
2005-03-08 12:00:00,54.0,54.13,53.95,54.1,127000.0,34.6631,34.7465,34.631,34.7272,127000.0
2005-03-08 12:30:00,54.09,54.16,54.01,54.04,104800.0,34.7208,34.7658,34.6695,34.6887,104800.0
2005-03-08 13:00:00,54.04,54.17,53.99,54.07,86200.0,34.6887,34.7722,34.6566,34.708,86200.0
2005-03-08 13:30:00,54.07,54.24,54.06,54.21,106600.0,34.708,34.8171,34.7016,34.7979,106600.0
2005-03-08 14:00:00,54.21,54.58,54.18,54.55,337200.0,34.7979,35.0354,34.7786,35.0161,337200.0
2005-03-08 14:30:00,54.55,54.58,54.35,54.52,322600.0,35.0161,35.0354,34.8877,34.9968,322600.0
2005-03-08 15:00:00,54.51,54.54,54.41,54.5,246200.0,34.9904,35.0097,34.9262,34.984,246200.0
2005-03-08 15:30:00,54.48,54.52,54.38,54.42,348800.0,34.9712,34.9968,34.907,34.9327,348800.0
2005-03-09 09:30:00,53.93,54.33,53.85,53.98,308400.0,34.6181,34.8749,34.5668,34.6502,308400.0
2005-03-09 10:00:00,53.95,54.07,53.9,54.02,152800.0,34.631,34.708,34.5989,34.6759,152800.0
2005-03-09 10:30:00,54.01,54.12,54.0,54.0,181800.0,34.6695,34.7401,34.6631,34.6631,181800.0
2005-03-09 11:00:00,54.01,54.1,53.95,53.98,109400.0,34.6695,34.7272,34.631,34.6502,109400.0
2005-03-09 11:30:00,53.98,54.21,53.98,54.13,99600.0,34.6502,34.7979,34.6502,34.7465,99600.0
2005-03-09 12:00:00,54.13,54.14,54.05,54.08,109600.0,34.7465,34.7529,34.6951,34.7144,109600.0
2005-03-09 12:30:00,54.09,54.18,54.05,54.08,124000.0,34.7208,34.7786,34.6951,34.7144,124000.0
2005-03-09 13:00:00,54.08,54.2,54.08,54.09,104800.0,34.7144,34.7914,34.7144,34.7208,104800.0
2005-03-09 13:30:00,54.09,54.35,54.07,54.33,125400.0,34.7208,34.8877,34.708,34.8749,125400.0
2005-03-09 14:00:00,54.35,54.45,54.25,54.33,171600.0,34.8877,34.9519,34.8235,34.8749,171600.0
2005-03-09 14:30:00,54.33,54.44,54.31,54.39,137400.0,34.8749,34.9455,34.862,34.9134,137400.0
2005-03-09 15:00:00,54.37,54.46,54.23,54.42,353400.0,34.9006,34.9583,34.8107,34.9327,353400.0
2005-03-09 15:30:00,54.42,54.48,54.33,54.33,247000.0,34.9327,34.9712,34.8749,34.8749,247000.0
2005-03-10 09:30:00,54.15,54.61,54.14,54.52,169600.0,34.7593,35.0546,34.7529,34.9968,169600.0
2005-03-10 10:00:00,54.5,54.57,54.3,54.33,107800.0,34.984,35.0289,34.8556,34.8749,107800.0
2005-03-10 10:30:00,54.32,54.43,54.26,54.34,109400.0,34.8685,34.9391,34.8299,34.8813,109400.0
2005-03-10 11:00:00,54.33,54.38,54.15,54.15,133400.0,34.8749,34.907,34.7593,34.7593,133400.0
2005-03-10 11:30:00,54.15,54.22,54.1,54.11,106600.0,34.7593,34.8043,34.7272,34.7337,106600.0
2005-03-10 12:00:00,54.11,54.13,54.08,54.1,58000.0,34.7337,34.7465,34.7144,34.7272,58000.0
2005-03-10 12:30:00,54.1,54.23,54.1,54.23,50200.0,34.7272,34.8107,34.7272,34.8107,50200.0
2005-03-10 13:00:00,54.22,54.3,54.13,54.3,71600.0,34.8043,34.8556,34.7465,34.8556,71600.0
2005-03-10 13:30:00,54.29,54.42,54.23,54.37,86600.0,34.8492,34.9327,34.8107,34.9006,86600.0
2005-03-10 14:00:00,54.37,54.43,54.3,54.34,72200.0,34.9006,34.9391,34.8556,34.8813,72200.0
2005-03-10 14:30:00,54.35,54.44,54.31,54.38,61400.0,34.8877,34.9455,34.862,34.907,61400.0
2005-03-10 15:00:00,54.38,54.38,54.3,54.31,340800.0,34.907,34.907,34.8556,34.862,340800.0
2005-03-10 15:30:00,54.31,54.5,54.31,54.48,335200.0,34.862,34.984,34.862,34.9712,335200.0
2005-03-11 09:30:00,54.25,54.5,54.08,54.45,251600.0,34.8235,34.984,34.7144,34.9519,251600.0
2005-03-11 10:00:00,54.45,54.63,54.4,54.59,156800.0,34.9519,35.0675,34.9198,35.0418,156800.0
2005-03-11 10:30:00,54.59,54.68,54.38,54.43,164800.0,35.0418,35.0995,34.907,34.9391,164800.0
2005-03-11 11:00:00,54.43,54.43,54.16,54.18,102000.0,34.9391,34.9391,34.7658,34.7786,102000.0
2005-03-11 11:30:00,54.16,54.27,54.15,54.15,90400.0,34.7658,34.8364,34.7593,34.7593,90400.0
2005-03-11 12:00:00,54.15,54.26,54.08,54.25,62000.0,34.7593,34.8299,34.7144,34.8235,62000.0
2005-03-11 12:30:00,54.26,54.5,54.26,54.32,165600.0,34.8299,34.984,34.8299,34.8685,165600.0
2005-03-11 13:00:00,54.32,54.68,54.3,54.68,174800.0,34.8685,35.0995,34.8556,35.0995,174800.0
2005-03-11 13:30:00,54.67,54.95,54.58,54.58,206600.0,35.0931,35.2729,35.0354,35.0354,206600.0
2005-03-11 14:00:00,54.58,54.71,54.48,54.48,115000.0,35.0354,35.1188,34.9712,34.9712,115000.0
2005-03-11 14:30:00,54.47,54.48,54.26,54.31,143800.0,34.9647,34.9712,34.8299,34.862,143800.0
2005-03-11 15:00:00,54.31,54.31,54.04,54.04,182600.0,34.862,34.862,34.6887,34.6887,182600.0
2005-03-11 15:30:00,54.04,54.22,54.03,54.19,213600.0,34.6887,34.8043,34.6823,34.785,213600.0
2005-03-14 09:30:00,54.04,54.43,54.04,54.29,151600.0,34.6887,34.9391,34.6887,34.8492,151600.0
2005-03-14 10:00:00,54.28,54.43,54.27,54.4,115400.0,34.8428,34.9391,34.8364,34.9198,115400.0
2005-03-14 10:30:00,54.4,54.45,54.3,54.37,116400.0,34.9198,34.9519,34.8556,34.9006,116400.0
2005-03-14 11:00:00,54.32,54.47,54.32,54.45,82800.0,34.8685,34.9647,34.8685,34.9519,82800.0
2005-03-14 11:30:00,54.44,54.47,54.4,54.45,65400.0,34.9455,34.9647,34.9198,34.9519,65400.0
2005-03-14 12:00:00,54.45,54.49,54.41,54.47,72400.0,34.9519,34.9776,34.9262,34.9647,72400.0
2005-03-14 12:30:00,54.47,54.55,54.43,54.52,74800.0,34.9647,35.0161,34.9391,34.9968,74800.0
2005-03-14 13:00:00,54.51,54.52,54.35,54.35,59400.0,34.9904,34.9968,34.8877,34.8877,59400.0
2005-03-14 13:30:00,54.35,54.44,54.25,54.44,76800.0,34.8877,34.9455,34.8235,34.9455,76800.0
2005-03-14 14:00:00,54.43,54.51,54.38,54.38,68000.0,34.9391,34.9904,34.907,34.907,68000.0
2005-03-14 14:30:00,54.38,54.62,54.38,54.6,179000.0,34.907,35.061,34.907,35.0482,179000.0
2005-03-14 15:00:00,54.6,54.74,54.59,54.72,173200.0,35.0482,35.1381,35.0418,35.1252,173200.0
2005-03-14 15:30:00,54.75,54.87,54.73,54.84,304000.0,35.1445,35.2215,35.1316,35.2023,304000.0
2005-03-15 09:30:00,54.88,54.99,54.7,54.77,152200.0,35.2279,35.2985,35.1124,35.1573,152200.0
2005-03-15 10:00:00,54.76,54.76,54.54,54.61,125200.0,35.1509,35.1509,35.0097,35.0546,125200.0
2005-03-15 10:30:00,54.6,54.75,54.55,54.73,122000.0,35.0482,35.1445,35.0161,35.1316,122000.0
2005-03-15 11:00:00,54.73,54.79,54.58,54.59,127000.0,35.1316,35.1702,35.0354,35.0418,127000.0
2005-03-15 11:30:00,54.57,54.57,54.38,54.49,201200.0,35.0289,35.0289,34.907,34.9776,201200.0
2005-03-15 12:00:00,54.49,54.49,54.36,54.38,132400.0,34.9776,34.9776,34.8941,34.907,132400.0
2005-03-15 12:30:00,54.38,54.46,54.34,54.45,179800.0,34.907,34.9583,34.8813,34.9519,179800.0
2005-03-15 13:00:00,54.46,54.54,54.41,54.47,210400.0,34.9583,35.0097,34.9262,34.9647,210400.0
2005-03-15 13:30:00,54.47,54.47,54.3,54.44,109800.0,34.9647,34.9647,34.8556,34.9455,109800.0
2005-03-15 14:00:00,54.44,54.48,54.3,54.4,103400.0,34.9455,34.9712,34.8556,34.9198,103400.0
2005-03-15 14:30:00,54.4,54.4,54.17,54.24,168400.0,34.9198,34.9198,34.7722,34.8171,168400.0
2005-03-15 15:00:00,54.23,54.35,54.22,54.32,100000.0,34.8107,34.8877,34.8043,34.8685,100000.0
2005-03-15 15:30:00,54.33,54.56,54.3,54.5,316600.0,34.8749,35.0225,34.8556,34.984,316600.0
2005-03-16 09:30:00,54.23,54.55,54.21,54.53,128200.0,34.8107,35.0161,34.7979,35.0033,128200.0
2005-03-16 10:00:00,54.47,54.64,54.25,54.27,111400.0,34.9647,35.0739,34.8235,34.8364,111400.0
2005-03-16 10:30:00,54.3,54.3,53.89,53.92,159600.0,34.8556,34.8556,34.5924,34.6117,159600.0
2005-03-16 11:00:00,53.92,54.07,53.63,53.78,320000.0,34.6117,34.708,34.4255,34.5218,320000.0
2005-03-16 11:30:00,53.77,53.77,53.59,53.64,129000.0,34.5154,34.5154,34.3999,34.432,129000.0
2005-03-16 12:00:00,53.63,53.65,53.48,53.58,180600.0,34.4255,34.4384,34.3293,34.3935,180600.0
2005-03-16 12:30:00,53.56,53.59,53.46,53.54,176000.0,34.3806,34.3999,34.3164,34.3678,176000.0
2005-03-16 13:00:00,53.54,53.54,53.42,53.5,102200.0,34.3678,34.3678,34.2907,34.3421,102200.0
2005-03-16 13:30:00,53.48,53.48,53.37,53.42,94600.0,34.3293,34.3293,34.2586,34.2907,94600.0
2005-03-16 14:00:00,53.43,53.43,53.27,53.33,132400.0,34.2972,34.2972,34.1945,34.233,132400.0
2005-03-16 14:30:00,53.33,53.33,53.01,53.13,229400.0,34.233,34.233,34.0276,34.1046,229400.0
2005-03-16 15:00:00,53.15,53.15,52.96,53.0,248200.0,34.1174,34.1174,33.9955,34.0211,248200.0
2005-03-16 15:30:00,53.0,53.25,52.97,53.2,324000.0,34.0211,34.1816,34.0019,34.1495,324000.0
2005-03-17 09:30:00,52.93,53.27,52.9,53.06,179800.0,33.9762,34.1945,33.957,34.0597,179800.0
2005-03-17 10:00:00,53.05,53.06,52.93,53.0,118400.0,34.0532,34.0597,33.9762,34.0211,118400.0
2005-03-17 10:30:00,52.99,53.13,52.96,53.13,136000.0,34.0147,34.1046,33.9955,34.1046,136000.0
2005-03-17 11:00:00,53.13,53.4,53.1,53.27,124800.0,34.1046,34.2779,34.0853,34.1945,124800.0
2005-03-17 11:30:00,53.27,53.4,53.18,53.39,119600.0,34.1945,34.2779,34.1367,34.2715,119600.0
2005-03-17 12:00:00,53.39,53.59,53.18,53.58,163800.0,34.2715,34.3999,34.1367,34.3935,163800.0
2005-03-17 12:30:00,53.57,53.59,53.46,53.46,110600.0,34.387,34.3999,34.3164,34.3164,110600.0
2005-03-17 13:00:00,53.47,53.47,53.38,53.45,115000.0,34.3228,34.3228,34.2651,34.31,115000.0
2005-03-17 13:30:00,53.46,53.49,53.24,53.26,117400.0,34.3164,34.3357,34.1752,34.188,117400.0
2005-03-17 14:00:00,53.27,53.42,53.08,53.38,118200.0,34.1945,34.2907,34.0725,34.2651,118200.0
2005-03-17 14:30:00,53.37,53.4,53.26,53.3,109200.0,34.2586,34.2779,34.188,34.2137,109200.0
2005-03-17 15:00:00,53.32,53.37,53.24,53.25,113200.0,34.2266,34.2586,34.1752,34.1816,113200.0
2005-03-17 15:30:00,53.25,53.27,53.19,53.21,124600.0,34.1816,34.1945,34.1431,34.1559,124600.0
2005-03-18 09:30:00,53.0,53.15,53.0,53.02,419000.0,34.0211,34.1174,34.0211,34.034,419000.0
2005-03-18 10:00:00,53.02,53.12,52.9,52.98,168600.0,34.034,34.0982,33.957,34.0083,168600.0
2005-03-18 10:30:00,53.0,53.0,52.85,52.88,133800.0,34.0211,34.0211,33.9249,33.9441,133800.0
2005-03-18 11:00:00,52.88,53.0,52.83,52.9,137200.0,33.9441,34.0211,33.912,33.957,137200.0
2005-03-18 11:30:00,52.92,52.92,52.68,52.79,98800.0,33.9698,33.9698,33.8157,33.8863,98800.0
2005-03-18 12:00:00,52.79,52.83,52.74,52.79,62800.0,33.8863,33.912,33.8542,33.8863,62800.0
2005-03-18 12:30:00,52.8,52.81,52.74,52.74,36800.0,33.8928,33.8992,33.8542,33.8542,36800.0
2005-03-18 13:00:00,52.74,52.77,52.68,52.74,63800.0,33.8542,33.8735,33.8157,33.8542,63800.0
2005-03-18 13:30:00,52.74,52.8,52.63,52.74,86000.0,33.8542,33.8928,33.7836,33.8542,86000.0
2005-03-18 14:00:00,52.74,52.79,52.63,52.76,68800.0,33.8542,33.8863,33.7836,33.8671,68800.0
2005-03-18 14:30:00,52.75,52.84,52.7,52.76,84200.0,33.8607,33.9184,33.8286,33.8671,84200.0
2005-03-18 15:00:00,52.79,52.91,52.68,52.9,159800.0,33.8863,33.9634,33.8157,33.957,159800.0
2005-03-18 15:30:00,52.88,53.03,52.76,53.01,266400.0,33.9441,34.0404,33.8671,34.0276,266400.0
2005-03-21 09:30:00,53.63,53.75,53.08,53.13,176800.0,34.4255,34.5026,34.0725,34.1046,176800.0
2005-03-21 10:00:00,53.09,53.1,52.95,53.04,89200.0,34.0789,34.0853,33.989,34.0468,89200.0
2005-03-21 10:30:00,53.03,53.03,52.82,52.98,60400.0,34.0404,34.0404,33.9056,34.0083,60400.0
2005-03-21 11:00:00,52.98,53.0,52.74,52.91,60800.0,34.0083,34.0211,33.8542,33.9634,60800.0
2005-03-21 11:30:00,52.88,52.93,52.67,52.73,74600.0,33.9441,33.9762,33.8093,33.8478,74600.0
2005-03-21 12:00:00,52.72,52.92,52.72,52.88,112400.0,33.8414,33.9698,33.8414,33.9441,112400.0
2005-03-21 12:30:00,52.88,52.88,52.7,52.74,78200.0,33.9441,33.9441,33.8286,33.8542,78200.0
2005-03-21 13:00:00,52.74,52.78,52.6,52.69,123200.0,33.8542,33.8799,33.7644,33.8222,123200.0
2005-03-21 13:30:00,52.67,52.79,52.62,52.72,80800.0,33.8093,33.8863,33.7772,33.8414,80800.0
2005-03-21 14:00:00,52.7,52.7,52.63,52.65,120000.0,33.8286,33.8286,33.7836,33.7965,120000.0
2005-03-21 14:30:00,52.63,52.77,52.63,52.71,101800.0,33.7836,33.8735,33.7836,33.835,101800.0
2005-03-21 15:00:00,52.74,52.77,52.62,52.74,149400.0,33.8542,33.8735,33.7772,33.8542,149400.0
2005-03-21 15:30:00,52.74,52.74,52.63,52.66,222600.0,33.8542,33.8542,33.7836,33.8029,222600.0
2005-03-22 09:30:00,52.93,53.25,52.92,53.13,188000.0,33.9762,34.1816,33.9698,34.1046,188000.0
2005-03-22 10:00:00,53.13,53.13,52.9,52.95,198000.0,34.1046,34.1046,33.957,33.989,198000.0
2005-03-22 10:30:00,52.95,53.25,52.95,53.19,201800.0,33.989,34.1816,33.989,34.1431,201800.0
2005-03-22 11:00:00,53.17,53.24,52.95,53.11,125400.0,34.1303,34.1752,33.989,34.0918,125400.0
2005-03-22 11:30:00,53.1,53.3,53.1,53.27,102000.0,34.0853,34.2137,34.0853,34.1945,102000.0
2005-03-22 12:00:00,53.27,53.3,53.27,53.29,42800.0,34.1945,34.2137,34.1945,34.2073,42800.0
2005-03-22 12:30:00,53.29,53.33,53.24,53.26,74400.0,34.2073,34.233,34.1752,34.188,74400.0
2005-03-22 13:00:00,53.27,53.32,53.23,53.27,71600.0,34.1945,34.2266,34.1688,34.1945,71600.0
2005-03-22 13:30:00,53.27,53.47,53.26,53.45,85000.0,34.1945,34.3228,34.188,34.31,85000.0
2005-03-22 14:00:00,53.45,53.57,53.33,53.33,152000.0,34.31,34.387,34.233,34.233,152000.0
2005-03-22 14:30:00,53.33,53.48,53.08,53.19,205800.0,34.233,34.3293,34.0725,34.1431,205800.0
2005-03-22 15:00:00,53.19,53.27,53.1,53.27,259000.0,34.1431,34.1945,34.0853,34.1945,259000.0
2005-03-22 15:30:00,53.26,53.27,52.95,52.98,288200.0,34.188,34.1945,33.989,34.0083,288200.0
2005-03-23 09:30:00,52.8,52.99,52.76,52.84,130000.0,33.8928,34.0147,33.8671,33.9184,130000.0
2005-03-23 10:00:00,52.81,52.93,52.59,52.67,206400.0,33.8992,33.9762,33.758,33.8093,206400.0
2005-03-23 10:30:00,52.67,52.77,52.6,52.74,170200.0,33.8093,33.8735,33.7644,33.8542,170200.0
2005-03-23 11:00:00,52.74,52.77,52.61,52.68,176800.0,33.8542,33.8735,33.7708,33.8157,176800.0
2005-03-23 11:30:00,52.68,52.79,52.56,52.76,138600.0,33.8157,33.8863,33.7387,33.8671,138600.0
2005-03-23 12:00:00,52.77,53.0,52.64,52.65,297200.0,33.8735,34.0211,33.7901,33.7965,297200.0
2005-03-23 12:30:00,52.65,52.65,52.48,52.49,227600.0,33.7965,33.7965,33.6874,33.6938,227600.0
2005-03-23 13:00:00,52.49,52.5,52.43,52.46,124400.0,33.6938,33.7002,33.6553,33.6745,124400.0
2005-03-23 13:30:00,52.48,52.63,52.47,52.6,65400.0,33.6874,33.7836,33.6809,33.7644,65400.0
2005-03-23 14:00:00,52.59,52.63,52.43,52.46,86800.0,33.758,33.7836,33.6553,33.6745,86800.0
2005-03-23 14:30:00,52.48,52.53,52.35,52.41,118400.0,33.6874,33.7194,33.6039,33.6424,118400.0
2005-03-23 15:00:00,52.41,52.67,52.38,52.49,153800.0,33.6424,33.8093,33.6232,33.6938,153800.0
2005-03-23 15:30:00,52.49,52.62,52.43,52.51,140200.0,33.6938,33.7772,33.6553,33.7066,140200.0
2005-03-24 09:30:00,52.77,52.87,52.25,52.27,171200.0,33.8735,33.9377,33.5397,33.5526,171200.0
2005-03-24 10:00:00,52.29,52.47,52.29,52.38,216800.0,33.5654,33.6809,33.5654,33.6232,216800.0
2005-03-24 10:30:00,52.38,52.58,52.38,52.4,172200.0,33.6232,33.7515,33.6232,33.636,172200.0
2005-03-24 11:00:00,52.41,52.43,52.32,52.41,105000.0,33.6424,33.6553,33.5846,33.6424,105000.0
2005-03-24 11:30:00,52.41,52.49,52.35,52.47,76000.0,33.6424,33.6938,33.6039,33.6809,76000.0
2005-03-24 12:00:00,52.47,52.62,52.47,52.58,94400.0,33.6809,33.7772,33.6809,33.7515,94400.0
2005-03-24 12:30:00,52.56,52.63,52.5,52.56,54200.0,33.7387,33.7836,33.7002,33.7387,54200.0
2005-03-24 13:00:00,52.56,52.63,52.55,52.61,45800.0,33.7387,33.7836,33.7323,33.7708,45800.0
2005-03-24 13:30:00,52.62,52.63,52.55,52.6,50200.0,33.7772,33.7836,33.7323,33.7644,50200.0
2005-03-24 14:00:00,52.6,52.74,52.55,52.63,57400.0,33.7644,33.8542,33.7323,33.7836,57400.0
2005-03-24 14:30:00,52.63,52.7,52.57,52.69,53800.0,33.7836,33.8286,33.7451,33.8222,53800.0
2005-03-24 15:00:00,52.7,52.77,52.6,52.74,107000.0,33.8286,33.8735,33.7644,33.8542,107000.0
2005-03-24 15:30:00,52.74,52.74,52.4,52.44,185800.0,33.8542,33.8542,33.636,33.6617,185800.0
2005-03-28 09:30:00,51.51,52.88,51.51,52.68,92600.0,33.0647,33.9441,33.0647,33.8157,92600.0
2005-03-28 10:00:00,52.68,52.77,52.59,52.6,65200.0,33.8157,33.8735,33.758,33.7644,65200.0
2005-03-28 10:30:00,52.66,52.78,52.63,52.66,52400.0,33.8029,33.8799,33.7836,33.8029,52400.0
2005-03-28 11:00:00,52.66,52.72,52.55,52.69,66000.0,33.8029,33.8414,33.7323,33.8222,66000.0
2005-03-28 11:30:00,52.71,52.75,52.58,52.63,45800.0,33.835,33.8607,33.7515,33.7836,45800.0
2005-03-28 12:00:00,52.62,52.64,52.52,52.63,36400.0,33.7772,33.7901,33.713,33.7836,36400.0
2005-03-28 12:30:00,52.63,52.67,52.52,52.6,53400.0,33.7836,33.8093,33.713,33.7644,53400.0
2005-03-28 13:00:00,52.62,52.72,52.57,52.69,52800.0,33.7772,33.8414,33.7451,33.8222,52800.0
2005-03-28 13:30:00,52.63,52.72,52.63,52.65,38200.0,33.7836,33.8414,33.7836,33.7965,38200.0
2005-03-28 14:00:00,52.63,52.74,52.57,52.73,53200.0,33.7836,33.8542,33.7451,33.8478,53200.0
2005-03-28 14:30:00,52.75,52.88,52.66,52.86,69600.0,33.8607,33.9441,33.8029,33.9313,69600.0
2005-03-28 15:00:00,52.83,52.83,52.63,52.63,89400.0,33.912,33.912,33.7836,33.7836,89400.0
2005-03-28 15:30:00,52.63,52.74,52.5,52.52,97200.0,33.7836,33.8542,33.7002,33.713,97200.0
2005-03-29 09:30:00,52.74,52.88,52.34,52.51,167200.0,33.8542,33.9441,33.5975,33.7066,167200.0
2005-03-29 10:00:00,52.51,52.73,52.51,52.68,77200.0,33.7066,33.8478,33.7066,33.8157,77200.0
2005-03-29 10:30:00,52.66,52.9,52.61,52.74,77600.0,33.8029,33.957,33.7708,33.8542,77600.0
2005-03-29 11:00:00,52.74,52.79,52.69,52.77,48000.0,33.8542,33.8863,33.8222,33.8735,48000.0
2005-03-29 11:30:00,52.78,52.78,52.65,52.72,42600.0,33.8799,33.8799,33.7965,33.8414,42600.0
2005-03-29 12:00:00,52.72,52.79,52.65,52.69,44400.0,33.8414,33.8863,33.7965,33.8222,44400.0
2005-03-29 12:30:00,52.7,52.8,52.67,52.77,46200.0,33.8286,33.8928,33.8093,33.8735,46200.0
2005-03-29 13:00:00,52.77,52.8,52.51,52.51,56600.0,33.8735,33.8928,33.7066,33.7066,56600.0
2005-03-29 13:30:00,52.52,52.62,52.51,52.61,78400.0,33.713,33.7772,33.7066,33.7708,78400.0
2005-03-29 14:00:00,52.6,52.61,52.42,52.49,124200.0,33.7644,33.7708,33.6488,33.6938,124200.0
2005-03-29 14:30:00,52.48,52.64,52.4,52.64,108600.0,33.6874,33.7901,33.636,33.7901,108600.0
2005-03-29 15:00:00,52.6,52.6,52.5,52.54,115400.0,33.7644,33.7644,33.7002,33.7259,115400.0
2005-03-29 15:30:00,52.56,52.6,52.54,52.59,288400.0,33.7387,33.7644,33.7259,33.758,288400.0
2005-03-30 09:30:00,52.63,53.12,52.63,53.12,139600.0,33.7836,34.0982,33.7836,34.0982,139600.0
2005-03-30 10:00:00,53.12,53.12,52.93,52.95,90800.0,34.0982,34.0982,33.9762,33.989,90800.0
2005-03-30 10:30:00,52.93,53.27,52.93,53.21,117200.0,33.9762,34.1945,33.9762,34.1559,117200.0
2005-03-30 11:00:00,53.22,53.24,53.09,53.13,45200.0,34.1624,34.1752,34.0789,34.1046,45200.0
2005-03-30 11:30:00,53.16,53.29,53.16,53.28,80000.0,34.1238,34.2073,34.1238,34.2009,80000.0
2005-03-30 12:00:00,53.28,53.38,53.25,53.37,84400.0,34.2009,34.2651,34.1816,34.2586,84400.0
2005-03-30 12:30:00,53.37,53.38,53.27,53.27,51000.0,34.2586,34.2651,34.1945,34.1945,51000.0
2005-03-30 13:00:00,53.3,53.3,53.24,53.25,83200.0,34.2137,34.2137,34.1752,34.1816,83200.0
2005-03-30 13:30:00,53.25,53.28,53.13,53.24,77400.0,34.1816,34.2009,34.1046,34.1752,77400.0
2005-03-30 14:00:00,53.24,53.37,53.17,53.2,85400.0,34.1752,34.2586,34.1303,34.1495,85400.0
2005-03-30 14:30:00,53.2,53.28,53.15,53.22,269000.0,34.1495,34.2009,34.1174,34.1624,269000.0
2005-03-30 15:00:00,53.23,53.3,53.16,53.26,90000.0,34.1688,34.2137,34.1238,34.188,90000.0
2005-03-30 15:30:00,53.26,53.37,53.26,53.35,176600.0,34.188,34.2586,34.188,34.2458,176600.0
2005-03-31 09:30:00,53.4,53.4,53.0,53.27,130400.0,34.2779,34.2779,34.0211,34.1945,130400.0
2005-03-31 10:00:00,53.27,53.28,53.15,53.25,54800.0,34.1945,34.2009,34.1174,34.1816,54800.0
2005-03-31 10:30:00,53.26,53.4,53.23,53.3,134800.0,34.188,34.2779,34.1688,34.2137,134800.0
2005-03-31 11:00:00,53.33,53.37,53.25,53.27,149800.0,34.233,34.2586,34.1816,34.1945,149800.0
2005-03-31 11:30:00,53.26,53.32,53.25,53.31,104800.0,34.188,34.2266,34.1816,34.2201,104800.0
2005-03-31 12:00:00,53.31,53.35,53.25,53.35,158000.0,34.2201,34.2458,34.1816,34.2458,158000.0
2005-03-31 12:30:00,53.34,53.37,53.3,53.32,88000.0,34.2394,34.2586,34.2137,34.2266,88000.0
2005-03-31 13:00:00,53.32,53.4,53.3,53.37,58000.0,34.2266,34.2779,34.2137,34.2586,58000.0
2005-03-31 13:30:00,53.37,53.43,53.35,53.42,66800.0,34.2586,34.2972,34.2458,34.2907,66800.0
2005-03-31 14:00:00,53.42,53.48,53.33,53.45,78400.0,34.2907,34.3293,34.233,34.31,78400.0
2005-03-31 14:30:00,53.47,53.59,53.47,53.49,105600.0,34.3228,34.3999,34.3228,34.3357,105600.0
2005-03-31 15:00:00,53.49,53.5,53.38,53.5,112600.0,34.3357,34.3421,34.2651,34.3421,112600.0
2005-03-31 15:30:00,53.5,53.56,53.49,53.51,305000.0,34.3421,34.3806,34.3357,34.3485,305000.0
2005-04-01 09:30:00,53.6,53.74,53.55,53.65,112600.0,34.4063,34.4962,34.3742,34.4384,112600.0
2005-04-01 10:00:00,53.66,53.69,53.5,53.52,106600.0,34.4448,34.4641,34.3421,34.3549,106600.0
2005-04-01 10:30:00,53.52,53.58,53.39,53.39,99400.0,34.3549,34.3935,34.2715,34.2715,99400.0
2005-04-01 11:00:00,53.39,53.5,53.32,53.5,109600.0,34.2715,34.3421,34.2266,34.3421,109600.0
2005-04-01 11:30:00,53.52,53.63,53.42,53.6,118600.0,34.3549,34.4255,34.2907,34.4063,118600.0
2005-04-01 12:00:00,53.59,53.66,53.49,53.63,137200.0,34.3999,34.4448,34.3357,34.4255,137200.0
2005-04-01 12:30:00,53.63,53.66,53.52,53.59,227000.0,34.4255,34.4448,34.3549,34.3999,227000.0
2005-04-01 13:00:00,53.59,53.6,53.49,53.54,132600.0,34.3999,34.4063,34.3357,34.3678,132600.0
2005-04-01 13:30:00,53.52,53.6,53.43,53.58,210600.0,34.3549,34.4063,34.2972,34.3935,210600.0
2005-04-01 14:00:00,53.58,53.6,53.54,53.57,396600.0,34.3935,34.4063,34.3678,34.387,396600.0
2005-04-01 14:30:00,53.57,53.63,53.56,53.6,163200.0,34.387,34.4255,34.3806,34.4063,163200.0
2005-04-01 15:00:00,53.6,53.68,53.57,53.68,282600.0,34.4063,34.4576,34.387,34.4576,282600.0
2005-04-01 15:30:00,53.69,54.02,53.68,53.86,282000.0,34.4641,34.6759,34.4576,34.5732,282000.0
2005-04-04 09:30:00,53.93,53.95,53.72,53.88,96600.0,34.6181,34.631,34.4833,34.586,96600.0
2005-04-04 10:00:00,53.88,54.02,53.88,53.91,107800.0,34.586,34.6759,34.586,34.6053,107800.0
2005-04-04 10:30:00,53.92,54.06,53.9,53.99,183200.0,34.6117,34.7016,34.5989,34.6566,183200.0
2005-04-04 11:00:00,53.97,54.12,53.91,53.94,114800.0,34.6438,34.7401,34.6053,34.6245,114800.0
2005-04-04 11:30:00,53.94,54.01,53.93,53.98,124000.0,34.6245,34.6695,34.6181,34.6502,124000.0
2005-04-04 12:00:00,53.98,54.02,53.93,54.02,247200.0,34.6502,34.6759,34.6181,34.6759,247200.0
2005-04-04 12:30:00,53.99,54.13,53.98,54.02,65400.0,34.6566,34.7465,34.6502,34.6759,65400.0
2005-04-04 13:00:00,54.01,54.1,53.99,54.1,85600.0,34.6695,34.7272,34.6566,34.7272,85600.0
2005-04-04 13:30:00,54.1,54.15,54.0,54.13,109400.0,34.7272,34.7593,34.6631,34.7465,109400.0
2005-04-04 14:00:00,54.15,54.15,54.01,54.09,153800.0,34.7593,34.7593,34.6695,34.7208,153800.0
2005-04-04 14:30:00,54.1,54.1,53.95,54.01,235600.0,34.7272,34.7272,34.631,34.6695,235600.0
2005-04-04 15:00:00,54.0,54.05,53.95,53.97,180200.0,34.6631,34.6951,34.631,34.6438,180200.0
2005-04-04 15:30:00,53.97,54.06,53.96,54.01,416800.0,34.6438,34.7016,34.6374,34.6695,416800.0
2005-04-05 09:30:00,53.82,54.19,53.82,54.13,146800.0,34.6749,34.9133,34.6749,34.8746,146800.0
2005-04-05 10:00:00,54.13,54.18,53.95,54.0,279000.0,34.8746,34.9068,34.7586,34.7908,279000.0
2005-04-05 10:30:00,54.01,54.14,54.01,54.1,136600.0,34.7973,34.881,34.7973,34.8553,136600.0
2005-04-05 11:00:00,54.1,54.12,54.05,54.1,86400.0,34.8553,34.8682,34.8231,34.8553,86400.0
2005-04-05 11:30:00,54.1,54.1,53.96,54.0,86200.0,34.8553,34.8553,34.7651,34.7908,86200.0
2005-04-05 12:00:00,54.0,54.17,53.99,54.12,77800.0,34.7908,34.9004,34.7844,34.8682,77800.0
2005-04-05 12:30:00,54.11,54.17,54.1,54.1,60800.0,34.8617,34.9004,34.8553,34.8553,60800.0
2005-04-05 13:00:00,54.1,54.19,54.1,54.13,64800.0,34.8553,34.9133,34.8553,34.8746,64800.0
2005-04-05 13:30:00,54.13,54.17,54.02,54.1,106200.0,34.8746,34.9004,34.8037,34.8553,106200.0
2005-04-05 14:00:00,54.09,54.15,54.02,54.11,207800.0,34.8488,34.8875,34.8037,34.8617,207800.0
2005-04-05 14:30:00,54.13,54.15,54.08,54.12,175200.0,34.8746,34.8875,34.8424,34.8682,175200.0
2005-04-05 15:00:00,54.11,54.15,54.08,54.11,127200.0,34.8617,34.8875,34.8424,34.8617,127200.0
2005-04-05 15:30:00,54.11,54.27,54.1,54.26,213400.0,34.8617,34.9648,34.8553,34.9584,213400.0
2005-04-06 09:30:00,54.13,54.38,54.13,54.27,71400.0,34.8746,35.0357,34.8746,34.9648,71400.0
2005-04-06 10:00:00,54.29,54.33,54.24,54.27,66800.0,34.9777,35.0035,34.9455,34.9648,66800.0
2005-04-06 10:30:00,54.27,54.32,54.17,54.26,71800.0,34.9648,34.997,34.9004,34.9584,71800.0
2005-04-06 11:00:00,54.27,54.35,54.19,54.28,76800.0,34.9648,35.0163,34.9133,34.9712,76800.0
2005-04-06 11:30:00,54.27,54.31,54.17,54.18,42000.0,34.9648,34.9906,34.9004,34.9068,42000.0
2005-04-06 12:00:00,54.18,54.2,54.04,54.17,83200.0,34.9068,34.9197,34.8166,34.9004,83200.0
2005-04-06 12:30:00,54.16,54.19,54.02,54.04,164000.0,34.8939,34.9133,34.8037,34.8166,164000.0
2005-04-06 13:00:00,54.04,54.13,54.04,54.09,62600.0,34.8166,34.8746,34.8166,34.8488,62600.0
2005-04-06 13:30:00,54.08,54.13,53.95,54.07,65600.0,34.8424,34.8746,34.7586,34.8359,65600.0
2005-04-06 14:00:00,54.06,54.2,54.02,54.2,72000.0,34.8295,34.9197,34.8037,34.9197,72000.0
2005-04-06 14:30:00,54.18,54.18,53.99,54.02,66800.0,34.9068,34.9068,34.7844,34.8037,66800.0
2005-04-06 15:00:00,54.02,54.1,53.97,54.02,134000.0,34.8037,34.8553,34.7715,34.8037,134000.0
2005-04-06 15:30:00,54.03,54.08,53.98,54.06,299000.0,34.8102,34.8424,34.778,34.8295,299000.0
2005-04-07 09:30:00,54.1,54.1,53.89,53.92,88000.0,34.8553,34.8553,34.72,34.7393,88000.0
2005-04-07 10:00:00,53.91,53.97,53.8,53.87,102400.0,34.7329,34.7715,34.662,34.7071,102400.0
2005-04-07 10:30:00,53.88,54.06,53.88,53.99,126200.0,34.7135,34.8295,34.7135,34.7844,126200.0
2005-04-07 11:00:00,53.99,54.04,53.96,53.98,89800.0,34.7844,34.8166,34.7651,34.778,89800.0
2005-04-07 11:30:00,53.98,54.04,53.93,54.01,97600.0,34.778,34.8166,34.7457,34.7973,97600.0
2005-04-07 12:00:00,54.02,54.12,53.93,54.1,79600.0,34.8037,34.8682,34.7457,34.8553,79600.0
2005-04-07 12:30:00,54.11,54.25,54.06,54.09,47400.0,34.8617,34.9519,34.8295,34.8488,47400.0
2005-04-07 13:00:00,54.07,54.3,54.06,54.2,75000.0,34.8359,34.9841,34.8295,34.9197,75000.0
2005-04-07 13:30:00,54.21,54.24,54.01,54.13,47200.0,34.9261,34.9455,34.7973,34.8746,47200.0
2005-04-07 14:00:00,54.14,54.23,54.09,54.15,46400.0,34.881,34.939,34.8488,34.8875,46400.0
2005-04-07 14:30:00,54.13,54.22,54.08,54.13,86200.0,34.8746,34.9326,34.8424,34.8746,86200.0
2005-04-07 15:00:00,54.13,54.19,54.09,54.14,71600.0,34.8746,34.9133,34.8488,34.881,71600.0
2005-04-07 15:30:00,54.14,54.2,54.1,54.16,81800.0,34.881,34.9197,34.8553,34.8939,81800.0
2005-04-08 09:30:00,54.43,54.49,53.91,53.96,150600.0,35.0679,35.1065,34.7329,34.7651,150600.0
2005-04-08 10:00:00,53.96,54.07,53.88,53.88,95600.0,34.7651,34.8359,34.7135,34.7135,95600.0
2005-04-08 10:30:00,53.88,53.94,53.82,53.83,174400.0,34.7135,34.7522,34.6749,34.6813,174400.0
2005-04-08 11:00:00,53.81,53.95,53.8,53.91,175000.0,34.6684,34.7586,34.662,34.7329,175000.0
2005-04-08 11:30:00,53.91,53.98,53.82,53.97,98800.0,34.7329,34.778,34.6749,34.7715,98800.0
2005-04-08 12:00:00,53.98,54.1,53.98,54.08,75000.0,34.778,34.8553,34.778,34.8424,75000.0
2005-04-08 12:30:00,54.06,54.13,53.92,53.94,76200.0,34.8295,34.8746,34.7393,34.7522,76200.0
2005-04-08 13:00:00,53.94,54.08,53.94,54.01,68000.0,34.7522,34.8424,34.7522,34.7973,68000.0
2005-04-08 13:30:00,54.02,54.1,53.94,54.05,57200.0,34.8037,34.8553,34.7522,34.8231,57200.0
2005-04-08 14:00:00,54.05,54.08,53.96,54.02,81400.0,34.8231,34.8424,34.7651,34.8037,81400.0
2005-04-08 14:30:00,54.02,54.12,54.0,54.11,93800.0,34.8037,34.8682,34.7908,34.8617,93800.0
2005-04-08 15:00:00,54.1,54.25,54.09,54.2,210600.0,34.8553,34.9519,34.8488,34.9197,210600.0
2005-04-08 15:30:00,54.19,54.2,54.04,54.04,135000.0,34.9133,34.9197,34.8166,34.8166,135000.0
2005-04-11 09:30:00,54.02,54.02,53.82,53.95,125600.0,34.8037,34.8037,34.6749,34.7586,125600.0
2005-04-11 10:00:00,53.95,54.0,53.87,54.0,111200.0,34.7586,34.7908,34.7071,34.7908,111200.0
2005-04-11 10:30:00,53.99,54.02,53.77,53.85,95200.0,34.7844,34.8037,34.6427,34.6942,95200.0
2005-04-11 11:00:00,53.85,53.99,53.81,53.96,55000.0,34.6942,34.7844,34.6684,34.7651,55000.0
2005-04-11 11:30:00,53.97,53.99,53.87,53.95,63000.0,34.7715,34.7844,34.7071,34.7586,63000.0
2005-04-11 12:00:00,53.95,53.99,53.92,53.98,67800.0,34.7586,34.7844,34.7393,34.778,67800.0
2005-04-11 12:30:00,53.99,54.08,53.84,53.9,125400.0,34.7844,34.8424,34.6878,34.7264,125400.0
2005-04-11 13:00:00,53.9,53.9,53.81,53.9,102400.0,34.7264,34.7264,34.6684,34.7264,102400.0
2005-04-11 13:30:00,53.89,53.93,53.85,53.85,98200.0,34.72,34.7457,34.6942,34.6942,98200.0
2005-04-11 14:00:00,53.88,53.92,53.79,53.84,75000.0,34.7135,34.7393,34.6555,34.6878,75000.0
2005-04-11 14:30:00,53.84,53.91,53.84,53.87,192800.0,34.6878,34.7329,34.6878,34.7071,192800.0
2005-04-11 15:00:00,53.87,53.87,53.67,53.67,140200.0,34.7071,34.7071,34.5782,34.5782,140200.0
2005-04-11 15:30:00,53.67,53.72,53.6,53.62,298800.0,34.5782,34.6104,34.5331,34.546,298800.0
2005-04-12 09:30:00,53.2,53.21,52.9,53.02,324000.0,34.2754,34.2819,34.0821,34.1595,324000.0
2005-04-12 10:00:00,53.02,53.13,52.94,52.98,247600.0,34.1595,34.2303,34.1079,34.1337,247600.0
2005-04-12 10:30:00,52.98,52.98,52.58,52.6,593600.0,34.1337,34.1337,33.876,33.8889,593600.0
2005-04-12 11:00:00,52.6,52.73,52.56,52.68,151600.0,33.8889,33.9726,33.8631,33.9404,151600.0
2005-04-12 11:30:00,52.68,52.82,52.68,52.7,123800.0,33.9404,34.0306,33.9404,33.9533,123800.0
2005-04-12 12:00:00,52.69,52.89,52.67,52.88,173800.0,33.9468,34.0757,33.934,34.0693,173800.0
2005-04-12 12:30:00,52.88,52.93,52.72,52.72,151200.0,34.0693,34.1015,33.9662,33.9662,151200.0
2005-04-12 13:00:00,52.72,52.72,52.52,52.65,207200.0,33.9662,33.9662,33.8373,33.9211,207200.0
2005-04-12 13:30:00,52.65,52.88,52.63,52.83,251400.0,33.9211,34.0693,33.9082,34.037,251400.0
2005-04-12 14:00:00,52.84,53.43,52.77,53.32,443200.0,34.0435,34.4236,33.9984,34.3527,443200.0
2005-04-12 14:30:00,53.3,53.53,53.27,53.45,320400.0,34.3398,34.488,34.3205,34.4365,320400.0
2005-04-12 15:00:00,53.43,53.48,53.36,53.47,147200.0,34.4236,34.4558,34.3785,34.4494,147200.0
2005-04-12 15:30:00,53.45,53.48,53.37,53.45,221800.0,34.4365,34.4558,34.3849,34.4365,221800.0
2005-04-13 09:30:00,53.13,53.35,52.99,53.13,123800.0,34.2303,34.3721,34.1401,34.2303,123800.0
2005-04-13 10:00:00,53.12,53.21,53.02,53.19,104400.0,34.2239,34.2819,34.1595,34.269,104400.0
2005-04-13 10:30:00,53.19,53.37,53.16,53.29,135200.0,34.269,34.3849,34.2497,34.3334,135200.0
2005-04-13 11:00:00,53.27,53.33,53.21,53.32,140800.0,34.3205,34.3592,34.2819,34.3527,140800.0
2005-04-13 11:30:00,53.33,53.42,53.27,53.29,52600.0,34.3592,34.4172,34.3205,34.3334,52600.0
2005-04-13 12:00:00,53.27,53.29,53.21,53.26,115200.0,34.3205,34.3334,34.2819,34.3141,115200.0
2005-04-13 12:30:00,53.24,53.35,53.23,53.26,85400.0,34.3012,34.3721,34.2948,34.3141,85400.0
2005-04-13 13:00:00,53.26,53.3,53.2,53.23,202200.0,34.3141,34.3398,34.2754,34.2948,202200.0
2005-04-13 13:30:00,53.23,53.24,53.09,53.24,224000.0,34.2948,34.3012,34.2046,34.3012,224000.0
2005-04-13 14:00:00,53.22,53.31,53.2,53.26,140400.0,34.2883,34.3463,34.2754,34.3141,140400.0
2005-04-13 14:30:00,53.26,53.33,53.2,53.22,242600.0,34.3141,34.3592,34.2754,34.2883,242600.0
2005-04-13 15:00:00,53.22,53.22,53.1,53.1,316000.0,34.2883,34.2883,34.211,34.211,316000.0
2005-04-13 15:30:00,53.1,53.18,53.1,53.16,363000.0,34.211,34.2625,34.211,34.2497,363000.0
2005-04-14 09:30:00,53.13,53.4,53.0,53.24,113800.0,34.2303,34.4043,34.1466,34.3012,113800.0
2005-04-14 10:00:00,53.2,53.3,53.09,53.15,80800.0,34.2754,34.3398,34.2046,34.2432,80800.0
2005-04-14 10:30:00,53.13,53.27,53.0,53.18,120600.0,34.2303,34.3205,34.1466,34.2625,120600.0
2005-04-14 11:00:00,53.18,53.29,53.08,53.13,96800.0,34.2625,34.3334,34.1981,34.2303,96800.0
2005-04-14 11:30:00,53.13,53.22,53.09,53.19,99800.0,34.2303,34.2883,34.2046,34.269,99800.0
2005-04-14 12:00:00,53.19,53.27,53.13,53.13,59600.0,34.269,34.3205,34.2303,34.2303,59600.0
2005-04-14 12:30:00,53.13,53.2,53.1,53.15,186600.0,34.2303,34.2754,34.211,34.2432,186600.0
2005-04-14 13:00:00,53.16,53.16,52.93,52.93,81800.0,34.2497,34.2497,34.1015,34.1015,81800.0
2005-04-14 13:30:00,52.92,52.96,52.8,52.91,163600.0,34.095,34.1208,34.0177,34.0886,163600.0
2005-04-14 14:00:00,52.9,53.1,52.8,52.9,115600.0,34.0821,34.211,34.0177,34.0821,115600.0
2005-04-14 14:30:00,52.91,53.07,52.9,52.99,163200.0,34.0886,34.1917,34.0821,34.1401,163200.0
2005-04-14 15:00:00,52.99,52.99,52.83,52.86,94800.0,34.1401,34.1401,34.037,34.0564,94800.0
2005-04-14 15:30:00,52.85,52.92,52.71,52.81,239200.0,34.0499,34.095,33.9597,34.0242,239200.0
2005-04-15 09:30:00,52.55,52.63,52.3,52.32,210600.0,33.8566,33.9082,33.6956,33.7085,210600.0
2005-04-15 10:00:00,52.32,52.52,52.19,52.35,104200.0,33.7085,33.8373,33.6247,33.7278,104200.0
2005-04-15 10:30:00,52.35,52.59,52.34,52.54,259000.0,33.7278,33.8824,33.7213,33.8502,259000.0
2005-04-15 11:00:00,52.54,52.56,52.38,52.4,146000.0,33.8502,33.8631,33.7471,33.76,146000.0
2005-04-15 11:30:00,52.38,52.55,52.38,52.55,119800.0,33.7471,33.8566,33.7471,33.8566,119800.0
2005-04-15 12:00:00,52.55,52.63,52.43,52.46,76200.0,33.8566,33.9082,33.7793,33.7987,76200.0
2005-04-15 12:30:00,52.45,52.61,52.25,52.25,109400.0,33.7922,33.8953,33.6634,33.6634,109400.0
2005-04-15 13:00:00,52.29,52.53,52.29,52.46,198000.0,33.6891,33.8438,33.6891,33.7987,198000.0
2005-04-15 13:30:00,52.46,52.5,52.32,52.41,146200.0,33.7987,33.8244,33.7085,33.7664,146200.0
2005-04-15 14:00:00,52.4,52.51,52.3,52.51,138200.0,33.76,33.8309,33.6956,33.8309,138200.0
2005-04-15 14:30:00,52.5,52.55,52.25,52.31,385200.0,33.8244,33.8566,33.6634,33.702,385200.0
2005-04-15 15:00:00,52.31,52.35,52.05,52.11,138400.0,33.702,33.7278,33.5345,33.5732,138400.0
2005-04-15 15:30:00,52.12,52.25,51.9,52.0,219400.0,33.5796,33.6634,33.4379,33.5023,219400.0
2005-04-18 09:30:00,51.63,51.74,51.38,51.72,194400.0,33.2639,33.3348,33.1028,33.3219,194400.0
2005-04-18 10:00:00,51.72,51.94,51.67,51.87,171800.0,33.3219,33.4636,33.2897,33.4185,171800.0
2005-04-18 10:30:00,51.87,51.95,51.8,51.89,146000.0,33.4185,33.4701,33.3734,33.4314,146000.0
2005-04-18 11:00:00,51.9,52.02,51.75,51.78,180000.0,33.4379,33.5152,33.3412,33.3606,180000.0
2005-04-18 11:30:00,51.78,51.88,51.75,51.87,91400.0,33.3606,33.425,33.3412,33.4185,91400.0
2005-04-18 12:00:00,51.83,51.98,51.83,51.95,62600.0,33.3928,33.4894,33.3928,33.4701,62600.0
2005-04-18 12:30:00,51.95,52.33,51.92,52.31,122800.0,33.4701,33.7149,33.4507,33.702,122800.0
2005-04-18 13:00:00,52.31,52.36,52.18,52.31,128600.0,33.702,33.7342,33.6183,33.702,128600.0
2005-04-18 13:30:00,52.31,52.31,52.19,52.2,152000.0,33.702,33.702,33.6247,33.6311,152000.0
2005-04-18 14:00:00,52.2,52.27,52.07,52.08,174800.0,33.6311,33.6762,33.5474,33.5538,174800.0
2005-04-18 14:30:00,52.1,52.13,52.04,52.12,101000.0,33.5667,33.586,33.5281,33.5796,101000.0
2005-04-18 15:00:00,52.12,52.23,52.08,52.22,96400.0,33.5796,33.6505,33.5538,33.644,96400.0
2005-04-18 15:30:00,52.22,52.3,52.13,52.15,334200.0,33.644,33.6956,33.586,33.5989,334200.0
2005-04-19 09:30:00,51.93,52.35,51.93,52.22,154400.0,33.4572,33.7278,33.4572,33.644,154400.0
2005-04-19 10:00:00,52.22,52.26,52.02,52.02,137000.0,33.644,33.6698,33.5152,33.5152,137000.0
2005-04-19 10:30:00,52.02,52.04,51.93,52.02,133800.0,33.5152,33.5281,33.4572,33.5152,133800.0
2005-04-19 11:00:00,52.02,52.18,52.0,52.18,224000.0,33.5152,33.6183,33.5023,33.6183,224000.0
2005-04-19 11:30:00,52.18,52.18,52.1,52.11,104200.0,33.6183,33.6183,33.5667,33.5732,104200.0
2005-04-19 12:00:00,52.12,52.15,52.02,52.1,78600.0,33.5796,33.5989,33.5152,33.5667,78600.0
2005-04-19 12:30:00,52.08,52.15,52.0,52.02,41200.0,33.5538,33.5989,33.5023,33.5152,41200.0
2005-04-19 13:00:00,52.04,52.12,51.99,52.08,76800.0,33.5281,33.5796,33.4958,33.5538,76800.0
2005-04-19 13:30:00,52.08,52.1,52.01,52.05,81000.0,33.5538,33.5667,33.5087,33.5345,81000.0
2005-04-19 14:00:00,52.04,52.09,51.95,51.96,89000.0,33.5281,33.5603,33.4701,33.4765,89000.0
2005-04-19 14:30:00,51.96,52.0,51.95,51.99,138400.0,33.4765,33.5023,33.4701,33.4958,138400.0
2005-04-19 15:00:00,51.98,52.0,51.93,51.98,133200.0,33.4894,33.5023,33.4572,33.4894,133200.0
2005-04-19 15:30:00,51.98,52.18,51.98,52.08,170800.0,33.4894,33.6183,33.4894,33.5538,170800.0
2005-04-20 09:30:00,52.04,52.04,51.08,51.08,664200.0,33.5281,33.5281,32.9096,32.9096,664200.0
2005-04-20 10:00:00,51.08,51.1,50.48,50.51,684200.0,32.9096,32.9224,32.523,32.5423,684200.0
2005-04-20 10:30:00,50.55,50.99,50.54,50.77,304400.0,32.5681,32.8516,32.5617,32.7098,304400.0
2005-04-20 11:00:00,50.74,51.2,50.71,51.12,412600.0,32.6905,32.9869,32.6712,32.9353,412600.0
2005-04-20 11:30:00,51.12,51.2,51.08,51.16,153200.0,32.9353,32.9869,32.9096,32.9611,153200.0
2005-04-20 12:00:00,51.13,51.28,51.11,51.28,189000.0,32.9418,33.0384,32.9289,33.0384,189000.0
2005-04-20 12:30:00,51.31,51.6,51.18,51.29,345800.0,33.0577,33.2446,32.974,33.0449,345800.0
2005-04-20 13:00:00,51.29,51.45,51.22,51.27,176200.0,33.0449,33.1479,32.9998,33.032,176200.0
2005-04-20 13:30:00,51.27,51.41,51.23,51.27,138200.0,33.032,33.1222,33.0062,33.032,138200.0
2005-04-20 14:00:00,51.27,51.3,50.98,51.05,152200.0,33.032,33.0513,32.8451,32.8902,152200.0
2005-04-20 14:30:00,51.02,51.1,50.87,51.0,197600.0,32.8709,32.9224,32.7743,32.858,197600.0
2005-04-20 15:00:00,51.0,51.01,50.65,50.77,245200.0,32.858,32.8645,32.6325,32.7098,245200.0
2005-04-20 15:30:00,50.77,50.77,50.4,50.45,431200.0,32.7098,32.7098,32.4715,32.5037,431200.0
2005-04-21 09:30:00,50.95,51.05,50.8,50.85,269000.0,32.8258,32.8902,32.7292,32.7614,269000.0
2005-04-21 10:00:00,50.85,50.86,50.43,50.63,362000.0,32.7614,32.7678,32.4908,32.6196,362000.0
2005-04-21 10:30:00,50.63,50.92,50.63,50.77,278000.0,32.6196,32.8065,32.6196,32.7098,278000.0
2005-04-21 11:00:00,50.77,50.95,50.74,50.89,166400.0,32.7098,32.8258,32.6905,32.7871,166400.0
2005-04-21 11:30:00,50.89,51.4,50.86,51.2,315000.0,32.7871,33.1157,32.7678,32.9869,315000.0
2005-04-21 12:00:00,51.2,51.45,51.2,51.27,224000.0,32.9869,33.1479,32.9869,33.032,224000.0
2005-04-21 12:30:00,51.27,51.29,50.99,51.0,198400.0,33.032,33.0449,32.8516,32.858,198400.0
2005-04-21 13:00:00,51.02,51.08,50.97,51.04,165400.0,32.8709,32.9096,32.8387,32.8838,165400.0
2005-04-21 13:30:00,51.06,51.33,51.06,51.29,159000.0,32.8967,33.0706,32.8967,33.0449,159000.0
2005-04-21 14:00:00,51.27,51.55,51.27,51.45,152600.0,33.032,33.2124,33.032,33.1479,152600.0
2005-04-21 14:30:00,51.45,51.64,51.43,51.6,122200.0,33.1479,33.2704,33.1351,33.2446,122200.0
2005-04-21 15:00:00,51.59,51.74,51.5,51.74,144200.0,33.2381,33.3348,33.1802,33.3348,144200.0
2005-04-21 15:30:00,51.74,51.84,51.62,51.69,226400.0,33.3348,33.3992,33.2575,33.3026,226400.0
2005-04-22 09:30:00,51.95,52.07,51.88,52.06,237200.0,33.4701,33.5474,33.425,33.5409,237200.0
2005-04-22 10:00:00,52.06,52.3,52.06,52.23,180200.0,33.5409,33.6956,33.5409,33.6505,180200.0
2005-04-22 10:30:00,52.22,52.35,52.05,52.35,148600.0,33.644,33.7278,33.5345,33.7278,148600.0
2005-04-22 11:00:00,52.34,52.36,52.27,52.31,117200.0,33.7213,33.7342,33.6762,33.702,117200.0
2005-04-22 11:30:00,52.31,52.36,52.21,52.27,96200.0,33.702,33.7342,33.6376,33.6762,96200.0
2005-04-22 12:00:00,52.27,52.3,52.21,52.25,115600.0,33.6762,33.6956,33.6376,33.6634,115600.0
2005-04-22 12:30:00,52.25,52.38,52.13,52.23,126400.0,33.6634,33.7471,33.586,33.6505,126400.0
2005-04-22 13:00:00,52.22,52.22,51.96,51.99,133000.0,33.644,33.644,33.4765,33.4958,133000.0
2005-04-22 13:30:00,51.99,52.1,51.9,52.07,70800.0,33.4958,33.5667,33.4379,33.5474,70800.0
2005-04-22 14:00:00,52.07,52.09,51.82,51.9,55000.0,33.5474,33.5603,33.3863,33.4379,55000.0
2005-04-22 14:30:00,51.95,51.97,51.59,51.84,81200.0,33.4701,33.483,33.2381,33.3992,81200.0
2005-04-22 15:00:00,51.82,51.91,51.29,51.35,137200.0,33.3863,33.4443,33.0449,33.0835,137200.0
2005-04-22 15:30:00,51.35,51.88,51.29,51.8,265600.0,33.0835,33.425,33.0449,33.3734,265600.0
2005-04-25 09:30:00,51.9,52.05,51.87,52.01,71800.0,33.4379,33.5345,33.4185,33.5087,71800.0
2005-04-25 10:00:00,52.02,52.32,51.9,52.21,292800.0,33.5152,33.7085,33.4379,33.6376,292800.0
2005-04-25 10:30:00,52.21,52.36,52.13,52.35,129400.0,33.6376,33.7342,33.586,33.7278,129400.0
2005-04-25 11:00:00,52.35,52.46,52.33,52.38,171800.0,33.7278,33.7987,33.7149,33.7471,171800.0
2005-04-25 11:30:00,52.38,52.4,52.27,52.35,139000.0,33.7471,33.76,33.6762,33.7278,139000.0
2005-04-25 12:00:00,52.35,52.35,52.23,52.23,96400.0,33.7278,33.7278,33.6505,33.6505,96400.0
2005-04-25 12:30:00,52.23,52.35,52.23,52.29,110200.0,33.6505,33.7278,33.6505,33.6891,110200.0
2005-04-25 13:00:00,52.29,52.3,52.22,52.26,53600.0,33.6891,33.6956,33.644,33.6698,53600.0
2005-04-25 13:30:00,52.26,52.38,52.24,52.27,123200.0,33.6698,33.7471,33.6569,33.6762,123200.0
2005-04-25 14:00:00,52.27,52.34,52.23,52.29,128000.0,33.6762,33.7213,33.6505,33.6891,128000.0
2005-04-25 14:30:00,52.29,52.31,52.22,52.22,148600.0,33.6891,33.702,33.644,33.644,148600.0
2005-04-25 15:00:00,52.22,52.35,52.18,52.35,209200.0,33.644,33.7278,33.6183,33.7278,209200.0
2005-04-25 15:30:00,52.35,52.45,52.32,52.38,262600.0,33.7278,33.7922,33.7085,33.7471,262600.0
2005-04-26 09:30:00,52.23,52.3,52.1,52.27,82400.0,33.6505,33.6956,33.5667,33.6762,82400.0
2005-04-26 10:00:00,52.27,52.37,52.12,52.23,99000.0,33.6762,33.7407,33.5796,33.6505,99000.0
2005-04-26 10:30:00,52.23,52.49,52.23,52.49,56400.0,33.6505,33.818,33.6505,33.818,56400.0
2005-04-26 11:00:00,52.49,52.55,52.49,52.51,89200.0,33.818,33.8566,33.818,33.8309,89200.0
2005-04-26 11:30:00,52.51,52.52,52.45,52.51,77400.0,33.8309,33.8373,33.7922,33.8309,77400.0
2005-04-26 12:00:00,52.51,52.52,52.4,52.48,62400.0,33.8309,33.8373,33.76,33.8115,62400.0
2005-04-26 12:30:00,52.48,52.51,52.4,52.4,47200.0,33.8115,33.8309,33.76,33.76,47200.0
2005-04-26 13:00:00,52.4,52.42,52.29,52.3,68000.0,33.76,33.7729,33.6891,33.6956,68000.0
2005-04-26 13:30:00,52.31,52.47,52.3,52.41,65600.0,33.702,33.8051,33.6956,33.7664,65600.0
2005-04-26 14:00:00,52.4,52.4,52.14,52.16,173200.0,33.76,33.76,33.5925,33.6054,173200.0
2005-04-26 14:30:00,52.19,52.24,52.14,52.15,360800.0,33.6247,33.6569,33.5925,33.5989,360800.0
2005-04-26 15:00:00,52.15,52.35,52.13,52.31,188200.0,33.5989,33.7278,33.586,33.702,188200.0
2005-04-26 15:30:00,52.31,52.31,52.13,52.15,264600.0,33.702,33.702,33.586,33.5989,264600.0
2005-04-27 09:30:00,52.12,52.14,51.95,52.0,94400.0,33.5796,33.5925,33.4701,33.5023,94400.0
2005-04-27 10:00:00,52.0,52.09,51.94,52.02,123000.0,33.5023,33.5603,33.4636,33.5152,123000.0
2005-04-27 10:30:00,52.04,52.22,52.04,52.1,203000.0,33.5281,33.644,33.5281,33.5667,203000.0
2005-04-27 11:00:00,52.1,52.22,52.04,52.22,164000.0,33.5667,33.644,33.5281,33.644,164000.0
2005-04-27 11:30:00,52.22,52.25,52.1,52.23,102200.0,33.644,33.6634,33.5667,33.6505,102200.0
2005-04-27 12:00:00,52.23,52.49,52.23,52.4,162400.0,33.6505,33.818,33.6505,33.76,162400.0
2005-04-27 12:30:00,52.39,52.45,52.26,52.35,54000.0,33.7536,33.7922,33.6698,33.7278,54000.0
2005-04-27 13:00:00,52.35,52.48,52.3,52.4,217800.0,33.7278,33.8115,33.6956,33.76,217800.0
2005-04-27 13:30:00,52.41,52.54,52.4,52.5,111000.0,33.7664,33.8502,33.76,33.8244,111000.0
2005-04-27 14:00:00,52.51,52.6,52.43,52.52,185600.0,33.8309,33.8889,33.7793,33.8373,185600.0
2005-04-27 14:30:00,52.51,52.6,52.5,52.56,183200.0,33.8309,33.8889,33.8244,33.8631,183200.0
2005-04-27 15:00:00,52.57,52.64,52.46,52.48,204000.0,33.8695,33.9146,33.7987,33.8115,204000.0
2005-04-27 15:30:00,52.47,52.68,52.46,52.57,209000.0,33.8051,33.9404,33.7987,33.8695,209000.0
2005-04-28 09:30:00,52.18,52.55,52.18,52.33,116400.0,33.6183,33.8566,33.6183,33.7149,116400.0
2005-04-28 10:00:00,52.33,52.49,52.25,52.39,141800.0,33.7149,33.818,33.6634,33.7536,141800.0
2005-04-28 10:30:00,52.38,52.5,52.24,52.25,106800.0,33.7471,33.8244,33.6569,33.6634,106800.0
2005-04-28 11:00:00,52.25,52.3,52.19,52.23,171400.0,33.6634,33.6956,33.6247,33.6505,171400.0
2005-04-28 11:30:00,52.24,52.27,52.18,52.21,148000.0,33.6569,33.6762,33.6183,33.6376,148000.0
2005-04-28 12:00:00,52.2,52.24,52.2,52.22,85600.0,33.6311,33.6569,33.6311,33.644,85600.0
2005-04-28 12:30:00,52.21,52.26,52.2,52.22,32200.0,33.6376,33.6698,33.6311,33.644,32200.0
2005-04-28 13:00:00,52.21,52.23,52.21,52.23,39400.0,33.6376,33.6505,33.6376,33.6505,39400.0
2005-04-28 13:30:00,52.22,52.34,52.21,52.27,99200.0,33.644,33.7213,33.6376,33.6762,99200.0
2005-04-28 14:00:00,52.3,52.33,52.0,52.01,120400.0,33.6956,33.7149,33.5023,33.5087,120400.0
2005-04-28 14:30:00,52.01,52.13,52.0,52.05,133000.0,33.5087,33.586,33.5023,33.5345,133000.0
2005-04-28 15:00:00,52.05,52.19,52.01,52.11,125000.0,33.5345,33.6247,33.5087,33.5732,125000.0
2005-04-28 15:30:00,52.1,52.23,52.04,52.07,166200.0,33.5667,33.6505,33.5281,33.5474,166200.0
2005-04-29 09:30:00,52.13,52.23,52.05,52.21,138000.0,33.586,33.6505,33.5345,33.6376,138000.0
2005-04-29 10:00:00,52.22,52.39,52.1,52.12,143800.0,33.644,33.7536,33.5667,33.5796,143800.0
2005-04-29 10:30:00,52.1,52.17,51.92,52.09,187600.0,33.5667,33.6118,33.4507,33.5603,187600.0
2005-04-29 11:00:00,52.09,52.26,52.05,52.15,126600.0,33.5603,33.6698,33.5345,33.5989,126600.0
2005-04-29 11:30:00,52.13,52.19,52.0,52.19,168600.0,33.586,33.6247,33.5023,33.6247,168600.0
2005-04-29 12:00:00,52.14,52.22,52.01,52.05,108000.0,33.5925,33.644,33.5087,33.5345,108000.0
2005-04-29 12:30:00,52.06,52.24,52.06,52.19,55000.0,33.5409,33.6569,33.5409,33.6247,55000.0
2005-04-29 13:00:00,52.23,52.37,52.15,52.24,67800.0,33.6505,33.7407,33.5989,33.6569,67800.0
2005-04-29 13:30:00,52.27,52.27,52.1,52.2,84000.0,33.6762,33.6762,33.5667,33.6311,84000.0
2005-04-29 14:00:00,52.18,52.38,52.13,52.32,69800.0,33.6183,33.7471,33.586,33.7085,69800.0
2005-04-29 14:30:00,52.35,52.67,52.33,52.52,181000.0,33.7278,33.934,33.7149,33.8373,181000.0
2005-04-29 15:00:00,52.51,52.63,52.42,52.6,93200.0,33.8309,33.9082,33.7729,33.8889,93200.0
2005-04-29 15:30:00,52.6,52.74,52.54,52.58,199000.0,33.8889,33.9791,33.8502,33.876,199000.0
2005-05-02 09:30:00,52.53,52.92,52.37,52.92,166200.0,33.8438,34.095,33.7407,34.095,166200.0
2005-05-02 10:00:00,52.91,52.92,52.33,52.33,176600.0,34.0886,34.095,33.7149,33.7149,176600.0
2005-05-02 10:30:00,52.31,52.41,52.2,52.35,118200.0,33.702,33.7664,33.6311,33.7278,118200.0
2005-05-02 11:00:00,52.35,52.52,52.32,52.48,107400.0,33.7278,33.8373,33.7085,33.8115,107400.0
2005-05-02 11:30:00,52.48,52.52,52.4,52.45,83800.0,33.8115,33.8373,33.76,33.7922,83800.0
2005-05-02 12:00:00,52.42,52.42,52.32,52.33,35200.0,33.7729,33.7729,33.7085,33.7149,35200.0
2005-05-02 12:30:00,52.33,52.42,52.33,52.41,36200.0,33.7149,33.7729,33.7149,33.7664,36200.0
2005-05-02 13:00:00,52.42,52.51,52.38,52.46,84200.0,33.7729,33.8309,33.7471,33.7987,84200.0
2005-05-02 13:30:00,52.45,52.45,52.32,52.36,50200.0,33.7922,33.7922,33.7085,33.7342,50200.0
2005-05-02 14:00:00,52.36,52.49,52.25,52.42,111000.0,33.7342,33.818,33.6634,33.7729,111000.0
2005-05-02 14:30:00,52.4,52.63,52.38,52.57,59600.0,33.76,33.9082,33.7471,33.8695,59600.0
2005-05-02 15:00:00,52.55,52.7,52.52,52.7,109000.0,33.8566,33.9533,33.8373,33.9533,109000.0
2005-05-02 15:30:00,52.71,52.79,52.61,52.74,191200.0,33.9597,34.0113,33.8953,33.9791,191200.0
2005-05-03 09:30:00,52.76,53.1,52.76,52.99,110200.0,33.9919,34.211,33.9919,34.1401,110200.0
2005-05-03 10:00:00,53.03,53.03,52.87,52.98,99600.0,34.1659,34.1659,34.0628,34.1337,99600.0
2005-05-03 10:30:00,52.98,53.02,52.81,52.84,94000.0,34.1337,34.1595,34.0242,34.0435,94000.0
2005-05-03 11:00:00,52.82,52.98,52.82,52.91,78800.0,34.0306,34.1337,34.0306,34.0886,78800.0
2005-05-03 11:30:00,52.91,52.91,52.77,52.84,40600.0,34.0886,34.0886,33.9984,34.0435,40600.0
2005-05-03 12:00:00,52.84,52.88,52.77,52.84,62400.0,34.0435,34.0693,33.9984,34.0435,62400.0
2005-05-03 12:30:00,52.82,52.88,52.77,52.85,61000.0,34.0306,34.0693,33.9984,34.0499,61000.0
2005-05-03 13:00:00,52.84,52.88,52.83,52.83,42400.0,34.0435,34.0693,34.037,34.037,42400.0
2005-05-03 13:30:00,52.84,52.88,52.77,52.87,46600.0,34.0435,34.0693,33.9984,34.0628,46600.0
2005-05-03 14:00:00,52.85,52.91,52.58,52.8,117400.0,34.0499,34.0886,33.876,34.0177,117400.0
2005-05-03 14:30:00,52.79,53.12,52.79,53.01,113400.0,34.0113,34.2239,34.0113,34.153,113400.0
2005-05-03 15:00:00,53.01,53.01,52.55,52.73,164200.0,34.153,34.153,33.8566,33.9726,164200.0
2005-05-03 15:30:00,52.73,52.77,52.56,52.76,232800.0,33.9726,33.9984,33.8631,33.9919,232800.0
2005-05-04 09:30:00,53.08,53.12,52.88,52.96,85400.0,34.1981,34.2239,34.0693,34.1208,85400.0
2005-05-04 10:00:00,52.99,53.04,52.92,53.03,132000.0,34.1401,34.1723,34.095,34.1659,132000.0
2005-05-04 10:30:00,53.04,53.4,53.04,53.26,213400.0,34.1723,34.4043,34.1723,34.3141,213400.0
2005-05-04 11:00:00,53.27,53.41,53.24,53.27,102000.0,34.3205,34.4107,34.3012,34.3205,102000.0
2005-05-04 11:30:00,53.28,53.29,53.0,53.02,112800.0,34.327,34.3334,34.1466,34.1595,112800.0
2005-05-04 12:00:00,53.01,53.02,52.89,52.95,151600.0,34.153,34.1595,34.0757,34.1144,151600.0
2005-05-04 12:30:00,52.95,53.1,52.95,53.08,62000.0,34.1144,34.211,34.1144,34.1981,62000.0
2005-05-04 13:00:00,53.08,53.19,53.07,53.17,40400.0,34.1981,34.269,34.1917,34.2561,40400.0
2005-05-04 13:30:00,53.14,53.34,53.12,53.22,57600.0,34.2368,34.3656,34.2239,34.2883,57600.0
2005-05-04 14:00:00,53.2,53.3,53.19,53.2,66400.0,34.2754,34.3398,34.269,34.2754,66400.0
2005-05-04 14:30:00,53.2,53.2,53.07,53.16,254400.0,34.2754,34.2754,34.1917,34.2497,254400.0
2005-05-04 15:00:00,53.15,53.15,53.03,53.03,148000.0,34.2432,34.2432,34.1659,34.1659,148000.0
2005-05-04 15:30:00,53.03,53.07,52.93,52.99,256600.0,34.1659,34.1917,34.1015,34.1401,256600.0
2005-05-05 09:30:00,52.94,52.97,52.79,52.83,85800.0,34.1079,34.1272,34.0113,34.037,85800.0
2005-05-05 10:00:00,52.86,53.05,52.77,52.77,143200.0,34.0564,34.1788,33.9984,33.9984,143200.0
2005-05-05 10:30:00,52.77,53.15,52.77,53.06,142600.0,33.9984,34.2432,33.9984,34.1852,142600.0
2005-05-05 11:00:00,53.06,53.06,52.87,52.87,94400.0,34.1852,34.1852,34.0628,34.0628,94400.0
2005-05-05 11:30:00,52.85,53.06,52.85,53.03,83200.0,34.0499,34.1852,34.0499,34.1659,83200.0
2005-05-05 12:00:00,53.03,53.08,52.91,52.91,50600.0,34.1659,34.1981,34.0886,34.0886,50600.0
2005-05-05 12:30:00,52.92,52.93,52.5,52.51,111400.0,34.095,34.1015,33.8244,33.8309,111400.0
2005-05-05 13:00:00,52.5,52.66,52.41,52.52,194800.0,33.8244,33.9275,33.7664,33.8373,194800.0
2005-05-05 13:30:00,52.52,52.73,52.5,52.56,117800.0,33.8373,33.9726,33.8244,33.8631,117800.0
2005-05-05 14:00:00,52.54,52.62,52.48,52.48,89400.0,33.8502,33.9017,33.8115,33.8115,89400.0
2005-05-05 14:30:00,52.48,52.56,52.38,52.47,109000.0,33.8115,33.8631,33.7471,33.8051,109000.0
2005-05-05 15:00:00,52.46,52.6,52.45,52.56,142800.0,33.7987,33.8889,33.7922,33.8631,142800.0
2005-05-05 15:30:00,52.57,52.7,52.57,52.63,184600.0,33.8695,33.9533,33.8695,33.9082,184600.0
2005-05-06 09:30:00,52.76,53.36,52.76,53.24,158400.0,33.9919,34.3785,33.9919,34.3012,158400.0
2005-05-06 10:00:00,53.24,53.35,53.18,53.33,108800.0,34.3012,34.3721,34.2625,34.3592,108800.0
2005-05-06 10:30:00,53.31,53.35,53.23,53.33,114400.0,34.3463,34.3721,34.2948,34.3592,114400.0
2005-05-06 11:00:00,53.33,53.5,53.24,53.38,124400.0,34.3592,34.4687,34.3012,34.3914,124400.0
2005-05-06 11:30:00,53.35,53.45,53.24,53.29,78600.0,34.3721,34.4365,34.3012,34.3334,78600.0
2005-05-06 12:00:00,53.26,53.27,53.13,53.24,91000.0,34.3141,34.3205,34.2303,34.3012,91000.0
2005-05-06 12:30:00,53.24,53.3,53.11,53.27,62200.0,34.3012,34.3398,34.2174,34.3205,62200.0
2005-05-06 13:00:00,53.27,53.5,53.2,53.49,71000.0,34.3205,34.4687,34.2754,34.4623,71000.0
2005-05-06 13:30:00,53.5,53.52,53.24,53.27,114200.0,34.4687,34.4816,34.3012,34.3205,114200.0
2005-05-06 14:00:00,53.28,53.49,53.28,53.31,98400.0,34.327,34.4623,34.327,34.3463,98400.0
2005-05-06 14:30:00,53.33,53.43,53.27,53.41,42800.0,34.3592,34.4236,34.3205,34.4107,42800.0
2005-05-06 15:00:00,53.39,53.44,53.24,53.28,49600.0,34.3978,34.43,34.3012,34.327,49600.0
2005-05-06 15:30:00,53.28,53.3,53.15,53.2,136200.0,34.327,34.3398,34.2432,34.2754,136200.0
2005-05-09 09:30:00,53.04,53.16,52.88,53.01,77400.0,34.1723,34.2497,34.0693,34.153,77400.0
2005-05-09 10:00:00,53.04,53.06,52.82,52.95,65000.0,34.1723,34.1852,34.0306,34.1144,65000.0
2005-05-09 10:30:00,52.92,53.07,52.91,52.96,79400.0,34.095,34.1917,34.0886,34.1208,79400.0
2005-05-09 11:00:00,52.95,53.12,52.94,53.09,35000.0,34.1144,34.2239,34.1079,34.2046,35000.0
2005-05-09 11:30:00,53.09,53.3,53.09,53.21,65600.0,34.2046,34.3398,34.2046,34.2819,65600.0
2005-05-09 12:00:00,53.21,53.41,53.2,53.35,95400.0,34.2819,34.4107,34.2754,34.3721,95400.0
2005-05-09 12:30:00,53.37,53.38,53.27,53.31,120600.0,34.3849,34.3914,34.3205,34.3463,120600.0
2005-05-09 13:00:00,53.31,53.33,53.24,53.33,49600.0,34.3463,34.3592,34.3012,34.3592,49600.0
2005-05-09 13:30:00,53.33,53.43,53.29,53.35,162000.0,34.3592,34.4236,34.3334,34.3721,162000.0
2005-05-09 14:00:00,53.36,53.38,53.11,53.16,62000.0,34.3785,34.3914,34.2174,34.2497,62000.0
2005-05-09 14:30:00,53.15,53.19,53.06,53.17,81400.0,34.2432,34.269,34.1852,34.2561,81400.0
2005-05-09 15:00:00,53.16,53.16,52.98,53.08,105800.0,34.2497,34.2497,34.1337,34.1981,105800.0
2005-05-09 15:30:00,53.08,53.27,53.08,53.27,221000.0,34.1981,34.3205,34.1981,34.3205,221000.0
2005-05-10 09:30:00,52.83,53.09,52.63,52.95,124600.0,34.037,34.2046,33.9082,34.1144,124600.0
2005-05-10 10:00:00,52.95,52.96,52.79,52.95,186400.0,34.1144,34.1208,34.0113,34.1144,186400.0
2005-05-10 10:30:00,52.95,53.02,52.83,52.88,62200.0,34.1144,34.1595,34.037,34.0693,62200.0
2005-05-10 11:00:00,52.88,52.89,52.73,52.74,151400.0,34.0693,34.0757,33.9726,33.9791,151400.0
2005-05-10 11:30:00,52.74,52.8,52.57,52.58,93400.0,33.9791,34.0177,33.8695,33.876,93400.0
2005-05-10 12:00:00,52.57,52.66,52.52,52.53,138000.0,33.8695,33.9275,33.8373,33.8438,138000.0
2005-05-10 12:30:00,52.54,52.65,52.51,52.58,161000.0,33.8502,33.9211,33.8309,33.876,161000.0
2005-05-10 13:00:00,52.6,52.6,52.51,52.55,156800.0,33.8889,33.8889,33.8309,33.8566,156800.0
2005-05-10 13:30:00,52.58,52.63,52.52,52.62,144800.0,33.876,33.9082,33.8373,33.9017,144800.0
2005-05-10 14:00:00,52.62,52.64,52.4,52.52,245400.0,33.9017,33.9146,33.76,33.8373,245400.0
2005-05-10 14:30:00,52.46,52.49,52.16,52.2,200400.0,33.7987,33.818,33.6054,33.6311,200400.0
2005-05-10 15:00:00,52.2,52.38,52.16,52.2,318800.0,33.6311,33.7471,33.6054,33.6311,318800.0
2005-05-10 15:30:00,52.18,52.41,52.13,52.37,376800.0,33.6183,33.7664,33.586,33.7407,376800.0
2005-05-11 09:30:00,52.01,52.38,52.01,52.34,171400.0,33.5087,33.7471,33.5087,33.7213,171400.0
2005-05-11 10:00:00,52.34,52.58,52.34,52.56,95400.0,33.7213,33.876,33.7213,33.8631,95400.0
2005-05-11 10:30:00,52.56,52.65,52.17,52.22,181000.0,33.8631,33.9211,33.6118,33.644,181000.0
2005-05-11 11:00:00,52.22,52.37,52.22,52.35,171600.0,33.644,33.7407,33.644,33.7278,171600.0
2005-05-11 11:30:00,52.35,52.43,52.22,52.24,177800.0,33.7278,33.7793,33.644,33.6569,177800.0
2005-05-11 12:00:00,52.26,52.46,52.21,52.41,244600.0,33.6698,33.7987,33.6376,33.7664,244600.0
2005-05-11 12:30:00,52.41,52.45,52.38,52.38,96000.0,33.7664,33.7922,33.7471,33.7471,96000.0
2005-05-11 13:00:00,52.38,52.57,52.38,52.52,149600.0,33.7471,33.8695,33.7471,33.8373,149600.0
2005-05-11 13:30:00,52.52,52.55,52.38,52.42,174800.0,33.8373,33.8566,33.7471,33.7729,174800.0
2005-05-11 14:00:00,52.43,52.6,52.4,52.51,195400.0,33.7793,33.8889,33.76,33.8309,195400.0
2005-05-11 14:30:00,52.51,52.58,52.48,52.49,140600.0,33.8309,33.876,33.8115,33.818,140600.0
2005-05-11 15:00:00,52.49,52.63,52.44,52.6,162800.0,33.818,33.9082,33.7858,33.8889,162800.0
2005-05-11 15:30:00,52.6,52.81,52.6,52.8,232200.0,33.8889,34.0242,33.8889,34.0177,232200.0
2005-05-12 09:30:00,52.98,53.2,52.85,53.1,140200.0,34.1337,34.2754,34.0499,34.211,140200.0
2005-05-12 10:00:00,53.08,53.22,53.0,53.19,178400.0,34.1981,34.2883,34.1466,34.269,178400.0
2005-05-12 10:30:00,53.2,53.32,53.1,53.15,302600.0,34.2754,34.3527,34.211,34.2432,302600.0
2005-05-12 11:00:00,53.12,53.24,53.06,53.23,120200.0,34.2239,34.3012,34.1852,34.2948,120200.0
2005-05-12 11:30:00,53.21,53.44,53.21,53.44,112000.0,34.2819,34.43,34.2819,34.43,112000.0
2005-05-12 12:00:00,53.43,53.48,53.3,53.43,144600.0,34.4236,34.4558,34.3398,34.4236,144600.0
2005-05-12 12:30:00,53.46,53.46,53.33,53.4,102000.0,34.4429,34.4429,34.3592,34.4043,102000.0
2005-05-12 13:00:00,53.4,53.52,53.38,53.45,144200.0,34.4043,34.4816,34.3914,34.4365,144200.0
2005-05-12 13:30:00,53.48,53.48,53.35,53.39,110600.0,34.4558,34.4558,34.3721,34.3978,110600.0
2005-05-12 14:00:00,53.38,53.49,53.35,53.35,207600.0,34.3914,34.4623,34.3721,34.3721,207600.0
2005-05-12 14:30:00,53.35,53.37,53.14,53.26,78800.0,34.3721,34.3849,34.2368,34.3141,78800.0
2005-05-12 15:00:00,53.25,53.35,53.15,53.16,180800.0,34.3076,34.3721,34.2432,34.2497,180800.0
2005-05-12 15:30:00,53.15,53.2,53.04,53.19,160600.0,34.2432,34.2754,34.1723,34.269,160600.0
2005-05-13 09:30:00,53.48,53.48,52.99,53.08,101000.0,34.4558,34.4558,34.1401,34.1981,101000.0
2005-05-13 10:00:00,53.08,53.19,52.99,53.09,113800.0,34.1981,34.269,34.1401,34.2046,113800.0
2005-05-13 10:30:00,53.11,53.24,53.1,53.22,154200.0,34.2174,34.3012,34.211,34.2883,154200.0
2005-05-13 11:00:00,53.22,53.29,53.1,53.2,85400.0,34.2883,34.3334,34.211,34.2754,85400.0
2005-05-13 11:30:00,53.2,53.2,52.99,53.01,76000.0,34.2754,34.2754,34.1401,34.153,76000.0
2005-05-13 12:00:00,53.03,53.07,52.93,53.02,73800.0,34.1659,34.1917,34.1015,34.1595,73800.0
2005-05-13 12:30:00,53.04,53.07,52.93,53.03,70800.0,34.1723,34.1917,34.1015,34.1659,70800.0
2005-05-13 13:00:00,53.04,53.06,52.91,53.0,72000.0,34.1723,34.1852,34.0886,34.1466,72000.0
2005-05-13 13:30:00,52.97,53.0,52.77,52.77,71000.0,34.1272,34.1466,33.9984,33.9984,71000.0
2005-05-13 14:00:00,52.79,52.88,52.58,52.67,95200.0,34.0113,34.0693,33.876,33.934,95200.0
2005-05-13 14:30:00,52.67,52.67,52.36,52.44,170600.0,33.934,33.934,33.7342,33.7858,170600.0
2005-05-13 15:00:00,52.46,52.83,52.42,52.77,128000.0,33.7987,34.037,33.7729,33.9984,128000.0
2005-05-13 15:30:00,52.77,52.81,52.64,52.68,154800.0,33.9984,34.0242,33.9146,33.9404,154800.0
2005-05-16 09:30:00,52.72,52.74,52.35,52.6,133800.0,33.9662,33.9791,33.7278,33.8889,133800.0
2005-05-16 10:00:00,52.6,52.7,52.51,52.52,118600.0,33.8889,33.9533,33.8309,33.8373,118600.0
2005-05-16 10:30:00,52.52,52.59,52.46,52.57,120800.0,33.8373,33.8824,33.7987,33.8695,120800.0
2005-05-16 11:00:00,52.57,52.59,52.46,52.5,131800.0,33.8695,33.8824,33.7987,33.8244,131800.0
2005-05-16 11:30:00,52.5,52.58,52.43,52.47,309000.0,33.8244,33.876,33.7793,33.8051,309000.0
2005-05-16 12:00:00,52.48,52.58,52.45,52.49,125200.0,33.8115,33.876,33.7922,33.818,125200.0
2005-05-16 12:30:00,52.49,52.64,52.44,52.49,78000.0,33.818,33.9146,33.7858,33.818,78000.0
2005-05-16 13:00:00,52.5,52.63,52.46,52.57,63000.0,33.8244,33.9082,33.7987,33.8695,63000.0
2005-05-16 13:30:00,52.58,52.67,52.52,52.67,102000.0,33.876,33.934,33.8373,33.934,102000.0
2005-05-16 14:00:00,52.69,52.69,52.53,52.61,73800.0,33.9468,33.9468,33.8438,33.8953,73800.0
2005-05-16 14:30:00,52.6,52.66,52.48,52.56,68200.0,33.8889,33.9275,33.8115,33.8631,68200.0
2005-05-16 15:00:00,52.56,52.71,52.52,52.68,116400.0,33.8631,33.9597,33.8373,33.9404,116400.0
2005-05-16 15:30:00,52.69,52.74,52.58,52.61,187800.0,33.9468,33.9791,33.876,33.8953,187800.0
2005-05-17 09:30:00,52.38,52.7,52.38,52.59,177200.0,33.7471,33.9533,33.7471,33.8824,177200.0
2005-05-17 10:00:00,52.59,52.59,52.38,52.39,81200.0,33.8824,33.8824,33.7471,33.7536,81200.0
2005-05-17 10:30:00,52.38,52.59,52.33,52.54,123000.0,33.7471,33.8824,33.7149,33.8502,123000.0
2005-05-17 11:00:00,52.54,52.68,52.54,52.61,97400.0,33.8502,33.9404,33.8502,33.8953,97400.0
2005-05-17 11:30:00,52.62,52.88,52.62,52.73,121800.0,33.9017,34.0693,33.9017,33.9726,121800.0
2005-05-17 12:00:00,52.73,52.79,52.68,52.71,51000.0,33.9726,34.0113,33.9404,33.9597,51000.0
2005-05-17 12:30:00,52.71,52.74,52.6,52.6,39400.0,33.9597,33.9791,33.8889,33.8889,39400.0
2005-05-17 13:00:00,52.57,52.76,52.52,52.68,66400.0,33.8695,33.9919,33.8373,33.9404,66400.0
2005-05-17 13:30:00,52.7,52.74,52.63,52.69,56800.0,33.9533,33.9791,33.9082,33.9468,56800.0
2005-05-17 14:00:00,52.68,52.72,52.63,52.68,147600.0,33.9404,33.9662,33.9082,33.9404,147600.0
2005-05-17 14:30:00,52.68,52.88,52.63,52.87,300800.0,33.9404,34.0693,33.9082,34.0628,300800.0
2005-05-17 15:00:00,52.88,52.93,52.85,52.93,69000.0,34.0693,34.1015,34.0499,34.1015,69000.0
2005-05-17 15:30:00,52.93,53.1,52.92,53.06,155800.0,34.1015,34.211,34.095,34.1852,155800.0
2005-05-18 09:30:00,53.3,53.48,53.02,53.04,186800.0,34.3398,34.4558,34.1595,34.1723,186800.0
2005-05-18 10:00:00,53.03,53.2,53.03,53.06,96400.0,34.1659,34.2754,34.1659,34.1852,96400.0
2005-05-18 10:30:00,53.1,53.3,53.08,53.29,125800.0,34.211,34.3398,34.1981,34.3334,125800.0
2005-05-18 11:00:00,53.29,53.38,53.18,53.3,111800.0,34.3334,34.3914,34.2625,34.3398,111800.0
2005-05-18 11:30:00,53.3,53.4,53.24,53.33,53600.0,34.3398,34.4043,34.3012,34.3592,53600.0
2005-05-18 12:00:00,53.31,53.5,53.3,53.45,117000.0,34.3463,34.4687,34.3398,34.4365,117000.0
2005-05-18 12:30:00,53.44,53.52,53.4,53.48,76000.0,34.43,34.4816,34.4043,34.4558,76000.0
2005-05-18 13:00:00,53.48,53.52,53.36,53.46,46800.0,34.4558,34.4816,34.3785,34.4429,46800.0
2005-05-18 13:30:00,53.47,53.55,53.35,53.41,69200.0,34.4494,34.5009,34.3721,34.4107,69200.0
2005-05-18 14:00:00,53.41,53.52,53.41,53.5,75400.0,34.4107,34.4816,34.4107,34.4687,75400.0
2005-05-18 14:30:00,53.49,53.64,53.43,53.63,78400.0,34.4623,34.5589,34.4236,34.5525,78400.0
2005-05-18 15:00:00,53.63,53.7,53.54,53.68,134600.0,34.5525,34.5976,34.4945,34.5847,134600.0
2005-05-18 15:30:00,53.68,53.7,53.63,53.68,232000.0,34.5847,34.5976,34.5525,34.5847,232000.0
2005-05-19 09:30:00,53.7,53.74,53.55,53.63,86800.0,34.5976,34.6233,34.5009,34.5525,86800.0
2005-05-19 10:00:00,53.63,53.85,53.63,53.85,173600.0,34.5525,34.6942,34.5525,34.6942,173600.0
2005-05-19 10:30:00,53.83,53.9,53.75,53.9,96200.0,34.6813,34.7264,34.6298,34.7264,96200.0
2005-05-19 11:00:00,53.9,53.99,53.85,53.85,113400.0,34.7264,34.7844,34.6942,34.6942,113400.0
2005-05-19 11:30:00,53.85,53.92,53.73,53.76,181000.0,34.6942,34.7393,34.6169,34.6362,181000.0
2005-05-19 12:00:00,53.76,53.83,53.66,53.71,93400.0,34.6362,34.6813,34.5718,34.604,93400.0
2005-05-19 12:30:00,53.74,53.85,53.71,53.81,72000.0,34.6233,34.6942,34.604,34.6684,72000.0
2005-05-19 13:00:00,53.82,53.87,53.74,53.76,49600.0,34.6749,34.7071,34.6233,34.6362,49600.0
2005-05-19 13:30:00,53.76,53.82,53.71,53.76,51400.0,34.6362,34.6749,34.604,34.6362,51400.0
2005-05-19 14:00:00,53.76,53.87,53.67,53.82,49200.0,34.6362,34.7071,34.5782,34.6749,49200.0
2005-05-19 14:30:00,53.82,53.83,53.68,53.83,87400.0,34.6749,34.6813,34.5847,34.6813,87400.0
2005-05-19 15:00:00,53.84,53.91,53.8,53.91,90800.0,34.6878,34.7329,34.662,34.7329,90800.0
2005-05-19 15:30:00,53.91,53.96,53.85,53.93,108800.0,34.7329,34.7651,34.6942,34.7457,108800.0
2005-05-20 09:30:00,53.99,54.04,53.68,54.02,188200.0,34.7844,34.8166,34.5847,34.8037,188200.0
2005-05-20 10:00:00,54.04,54.22,53.85,54.19,191200.0,34.8166,34.9326,34.6942,34.9133,191200.0
2005-05-20 10:30:00,54.19,54.2,54.01,54.09,76000.0,34.9133,34.9197,34.7973,34.8488,76000.0
2005-05-20 11:00:00,54.09,54.14,53.83,53.83,60600.0,34.8488,34.881,34.6813,34.6813,60600.0
2005-05-20 11:30:00,53.83,53.83,53.73,53.82,79400.0,34.6813,34.6813,34.6169,34.6749,79400.0
2005-05-20 12:00:00,53.81,54.04,53.79,54.04,48600.0,34.6684,34.8166,34.6555,34.8166,48600.0
2005-05-20 12:30:00,54.01,54.01,53.87,53.88,35800.0,34.7973,34.7973,34.7071,34.7135,35800.0
2005-05-20 13:00:00,53.88,53.94,53.83,53.93,42600.0,34.7135,34.7522,34.6813,34.7457,42600.0
2005-05-20 13:30:00,53.94,54.04,53.89,53.96,47800.0,34.7522,34.8166,34.72,34.7651,47800.0
2005-05-20 14:00:00,53.98,54.07,53.84,53.86,48800.0,34.778,34.8359,34.6878,34.7006,48800.0
2005-05-20 14:30:00,53.93,53.98,53.76,53.81,51800.0,34.7457,34.778,34.6362,34.6684,51800.0
2005-05-20 15:00:00,53.82,53.91,53.76,53.9,105000.0,34.6749,34.7329,34.6362,34.7264,105000.0
2005-05-20 15:30:00,53.9,54.04,53.88,54.04,210200.0,34.7264,34.8166,34.7135,34.8166,210200.0
2005-05-23 09:30:00,53.83,54.12,53.68,54.02,108800.0,34.6813,34.8682,34.5847,34.8037,108800.0
2005-05-23 10:00:00,54.02,54.09,53.98,54.04,75800.0,34.8037,34.8488,34.778,34.8166,75800.0
2005-05-23 10:30:00,54.05,54.1,53.93,54.0,153400.0,34.8231,34.8553,34.7457,34.7908,153400.0
2005-05-23 11:00:00,54.01,54.1,53.96,54.06,96400.0,34.7973,34.8553,34.7651,34.8295,96400.0
2005-05-23 11:30:00,54.07,54.15,54.04,54.15,48600.0,34.8359,34.8875,34.8166,34.8875,48600.0
2005-05-23 12:00:00,54.15,54.24,54.11,54.15,67600.0,34.8875,34.9455,34.8617,34.8875,67600.0
2005-05-23 12:30:00,54.15,54.19,54.01,54.07,55800.0,34.8875,34.9133,34.7973,34.8359,55800.0
2005-05-23 13:00:00,54.1,54.15,54.03,54.06,99800.0,34.8553,34.8875,34.8102,34.8295,99800.0
2005-05-23 13:30:00,54.07,54.12,54.0,54.05,53600.0,34.8359,34.8682,34.7908,34.8231,53600.0
2005-05-23 14:00:00,54.08,54.18,54.02,54.1,193400.0,34.8424,34.9068,34.8037,34.8553,193400.0
2005-05-23 14:30:00,54.1,54.16,54.07,54.11,111600.0,34.8553,34.8939,34.8359,34.8617,111600.0
2005-05-23 15:00:00,54.12,54.17,54.04,54.05,122600.0,34.8682,34.9004,34.8166,34.8231,122600.0
2005-05-23 15:30:00,54.07,54.11,53.9,54.02,254600.0,34.8359,34.8617,34.7264,34.8037,254600.0
2005-05-24 09:30:00,53.91,54.05,53.88,53.98,108000.0,34.7329,34.8231,34.7135,34.778,108000.0
2005-05-24 10:00:00,53.96,54.05,53.85,54.0,94000.0,34.7651,34.8231,34.6942,34.7908,94000.0
2005-05-24 10:30:00,54.01,54.05,53.96,54.04,126200.0,34.7973,34.8231,34.7651,34.8166,126200.0
2005-05-24 11:00:00,54.04,54.15,53.96,54.02,83600.0,34.8166,34.8875,34.7651,34.8037,83600.0
2005-05-24 11:30:00,53.99,54.1,53.91,54.09,72800.0,34.7844,34.8553,34.7329,34.8488,72800.0
2005-05-24 12:00:00,54.06,54.1,53.94,53.99,74600.0,34.8295,34.8553,34.7522,34.7844,74600.0
2005-05-24 12:30:00,53.97,54.08,53.97,54.07,101600.0,34.7715,34.8424,34.7715,34.8359,101600.0
2005-05-24 13:00:00,54.05,54.08,53.93,54.02,39000.0,34.8231,34.8424,34.7457,34.8037,39000.0
2005-05-24 13:30:00,54.0,54.02,53.95,53.97,56000.0,34.7908,34.8037,34.7586,34.7715,56000.0
2005-05-24 14:00:00,53.98,54.1,53.92,54.03,70200.0,34.778,34.8553,34.7393,34.8102,70200.0
2005-05-24 14:30:00,54.02,54.1,53.9,54.08,76000.0,34.8037,34.8553,34.7264,34.8424,76000.0
2005-05-24 15:00:00,54.07,54.16,54.02,54.1,187000.0,34.8359,34.8939,34.8037,34.8553,187000.0
2005-05-24 15:30:00,54.1,54.18,54.01,54.03,133600.0,34.8553,34.9068,34.7973,34.8102,133600.0
2005-05-25 09:30:00,53.85,54.0,53.7,53.75,80800.0,34.6942,34.7908,34.5976,34.6298,80800.0
2005-05-25 10:00:00,53.77,53.77,53.4,53.4,89200.0,34.6427,34.6427,34.4043,34.4043,89200.0
2005-05-25 10:30:00,53.4,53.44,53.27,53.38,105800.0,34.4043,34.43,34.3205,34.3914,105800.0
2005-05-25 11:00:00,53.4,53.47,53.35,53.44,47200.0,34.4043,34.4494,34.3721,34.43,47200.0
2005-05-25 11:30:00,53.44,53.51,53.26,53.29,77200.0,34.43,34.4751,34.3141,34.3334,77200.0
2005-05-25 12:00:00,53.29,53.42,53.29,53.42,28800.0,34.3334,34.4172,34.3334,34.4172,28800.0
2005-05-25 12:30:00,53.42,53.52,53.4,53.48,44800.0,34.4172,34.4816,34.4043,34.4558,44800.0
2005-05-25 13:00:00,53.45,53.52,53.35,53.35,54800.0,34.4365,34.4816,34.3721,34.3721,54800.0
2005-05-25 13:30:00,53.35,53.58,53.35,53.51,39000.0,34.3721,34.5202,34.3721,34.4751,39000.0
2005-05-25 14:00:00,53.52,53.63,53.52,53.63,35600.0,34.4816,34.5525,34.4816,34.5525,35600.0
2005-05-25 14:30:00,53.67,53.77,53.67,53.75,70000.0,34.5782,34.6427,34.5782,34.6298,70000.0
2005-05-25 15:00:00,53.76,53.8,53.67,53.67,55600.0,34.6362,34.662,34.5782,34.5782,55600.0
2005-05-25 15:30:00,53.65,53.66,53.5,53.52,131600.0,34.5653,34.5718,34.4687,34.4816,131600.0
2005-05-26 09:30:00,53.5,53.69,53.49,53.59,109800.0,34.4687,34.5911,34.4623,34.5267,109800.0
2005-05-26 10:00:00,53.6,53.88,53.6,53.88,88400.0,34.5331,34.7135,34.5331,34.7135,88400.0
2005-05-26 10:30:00,53.88,53.95,53.87,53.95,30600.0,34.7135,34.7586,34.7071,34.7586,30600.0
2005-05-26 11:00:00,53.93,53.96,53.8,53.84,62200.0,34.7457,34.7651,34.662,34.6878,62200.0
2005-05-26 11:30:00,53.84,53.97,53.76,53.96,59000.0,34.6878,34.7715,34.6362,34.7651,59000.0
2005-05-26 12:00:00,53.96,54.08,53.93,53.93,82800.0,34.7651,34.8424,34.7457,34.7457,82800.0
2005-05-26 12:30:00,53.92,53.99,53.9,53.93,33200.0,34.7393,34.7844,34.7264,34.7457,33200.0
2005-05-26 13:00:00,53.94,53.94,53.77,53.84,97600.0,34.7522,34.7522,34.6427,34.6878,97600.0
2005-05-26 13:30:00,53.84,53.9,53.82,53.89,33400.0,34.6878,34.7264,34.6749,34.72,33400.0
2005-05-26 14:00:00,53.88,53.93,53.8,53.88,73000.0,34.7135,34.7457,34.662,34.7135,73000.0
2005-05-26 14:30:00,53.88,53.89,53.78,53.8,39600.0,34.7135,34.72,34.6491,34.662,39600.0
2005-05-26 15:00:00,53.81,53.88,53.79,53.87,44800.0,34.6684,34.7135,34.6555,34.7071,44800.0
2005-05-26 15:30:00,53.85,53.97,53.8,53.84,146400.0,34.6942,34.7715,34.662,34.6878,146400.0
2005-05-27 09:30:00,53.77,54.0,53.63,53.93,161400.0,34.6427,34.7908,34.5525,34.7457,161400.0
2005-05-27 10:00:00,53.94,53.95,53.8,53.84,81600.0,34.7522,34.7586,34.662,34.6878,81600.0
2005-05-27 10:30:00,53.85,53.98,53.82,53.89,114800.0,34.6942,34.778,34.6749,34.72,114800.0
2005-05-27 11:00:00,53.91,54.02,53.91,54.01,68400.0,34.7329,34.8037,34.7329,34.7973,68400.0
2005-05-27 11:30:00,54.01,54.02,53.96,53.98,71600.0,34.7973,34.8037,34.7651,34.778,71600.0
2005-05-27 12:00:00,53.98,54.07,53.98,54.04,67400.0,34.778,34.8359,34.778,34.8166,67400.0
2005-05-27 12:30:00,54.05,54.15,54.0,54.15,67000.0,34.8231,34.8875,34.7908,34.8875,67000.0
2005-05-27 13:00:00,54.13,54.15,54.07,54.13,47600.0,34.8746,34.8875,34.8359,34.8746,47600.0
2005-05-27 13:30:00,54.12,54.13,54.07,54.1,36000.0,34.8682,34.8746,34.8359,34.8553,36000.0
2005-05-27 14:00:00,54.1,54.19,54.08,54.19,49800.0,34.8553,34.9133,34.8424,34.9133,49800.0
2005-05-27 14:30:00,54.18,54.18,54.04,54.05,102800.0,34.9068,34.9068,34.8166,34.8231,102800.0
2005-05-27 15:00:00,54.07,54.09,54.03,54.05,41800.0,34.8359,34.8488,34.8102,34.8231,41800.0
2005-05-27 15:30:00,54.05,54.06,53.9,54.0,135200.0,34.8231,34.8295,34.7264,34.7908,135200.0
2005-05-31 09:30:00,54.0,54.13,53.94,53.95,97400.0,34.7908,34.8746,34.7522,34.7586,97400.0
2005-05-31 10:00:00,53.96,54.16,53.94,54.11,88000.0,34.7651,34.8939,34.7522,34.8617,88000.0
2005-05-31 10:30:00,54.1,54.15,54.01,54.05,51800.0,34.8553,34.8875,34.7973,34.8231,51800.0
2005-05-31 11:00:00,54.07,54.22,54.06,54.22,66600.0,34.8359,34.9326,34.8295,34.9326,66600.0
2005-05-31 11:30:00,54.22,54.24,54.13,54.22,48000.0,34.9326,34.9455,34.8746,34.9326,48000.0
2005-05-31 12:00:00,54.21,54.27,54.13,54.26,49000.0,34.9261,34.9648,34.8746,34.9584,49000.0
2005-05-31 12:30:00,54.26,54.26,54.08,54.1,43400.0,34.9584,34.9584,34.8424,34.8553,43400.0
2005-05-31 13:00:00,54.12,54.2,54.1,54.19,32000.0,34.8682,34.9197,34.8553,34.9133,32000.0
2005-05-31 13:30:00,54.21,54.3,54.19,54.26,42000.0,34.9261,34.9841,34.9133,34.9584,42000.0
2005-05-31 14:00:00,54.25,54.3,54.09,54.13,28200.0,34.9519,34.9841,34.8488,34.8746,28200.0
2005-05-31 14:30:00,54.1,54.24,54.08,54.21,60200.0,34.8553,34.9455,34.8424,34.9261,60200.0
2005-05-31 15:00:00,54.19,54.28,54.13,54.22,79600.0,34.9133,34.9712,34.8746,34.9326,79600.0
2005-05-31 15:30:00,54.22,54.22,54.01,54.01,135600.0,34.9326,34.9326,34.7973,34.7973,135600.0
2005-06-01 09:30:00,53.9,53.93,53.75,53.75,85000.0,34.7264,34.7457,34.6298,34.6298,85000.0
2005-06-01 10:00:00,53.76,54.12,53.74,54.04,101400.0,34.6362,34.8682,34.6233,34.8166,101400.0
2005-06-01 10:30:00,54.04,54.12,53.98,54.09,56600.0,34.8166,34.8682,34.778,34.8488,56600.0
2005-06-01 11:00:00,54.09,54.14,54.05,54.13,74000.0,34.8488,34.881,34.8231,34.8746,74000.0
2005-06-01 11:30:00,54.12,54.13,54.02,54.05,64000.0,34.8682,34.8746,34.8037,34.8231,64000.0
2005-06-01 12:00:00,54.02,54.05,53.91,54.02,71000.0,34.8037,34.8231,34.7329,34.8037,71000.0
2005-06-01 12:30:00,54.01,54.16,54.01,54.13,41000.0,34.7973,34.8939,34.7973,34.8746,41000.0
2005-06-01 13:00:00,54.13,54.17,54.04,54.07,38600.0,34.8746,34.9004,34.8166,34.8359,38600.0
2005-06-01 13:30:00,54.09,54.24,54.02,54.21,53000.0,34.8488,34.9455,34.8037,34.9261,53000.0
2005-06-01 14:00:00,54.22,54.22,54.05,54.13,80600.0,34.9326,34.9326,34.8231,34.8746,80600.0
2005-06-01 14:30:00,54.13,54.18,54.0,54.02,102400.0,34.8746,34.9068,34.7908,34.8037,102400.0
2005-06-01 15:00:00,54.04,54.13,54.01,54.06,94600.0,34.8166,34.8746,34.7973,34.8295,94600.0
2005-06-01 15:30:00,54.06,54.2,54.06,54.19,51200.0,34.8295,34.9197,34.8295,34.9133,51200.0
2005-06-02 09:30:00,54.19,54.34,54.19,54.25,87200.0,34.9133,35.0099,34.9133,34.9519,87200.0
2005-06-02 10:00:00,54.25,54.39,54.25,54.39,47600.0,34.9519,35.0421,34.9519,35.0421,47600.0
2005-06-02 10:30:00,54.38,54.42,54.25,54.25,41200.0,35.0357,35.0614,34.9519,34.9519,41200.0
2005-06-02 11:00:00,54.26,54.31,54.25,54.29,24800.0,34.9584,34.9906,34.9519,34.9777,24800.0
2005-06-02 11:30:00,54.27,54.4,54.25,54.37,21400.0,34.9648,35.0486,34.9519,35.0292,21400.0
2005-06-02 12:00:00,54.38,54.4,54.35,54.37,24000.0,35.0357,35.0486,35.0163,35.0292,24000.0
2005-06-02 12:30:00,54.37,54.37,54.31,54.32,20400.0,35.0292,35.0292,34.9906,34.997,20400.0
2005-06-02 13:00:00,54.34,54.38,54.31,54.34,14000.0,35.0099,35.0357,34.9906,35.0099,14000.0
2005-06-02 13:30:00,54.36,54.44,54.33,54.42,52200.0,35.0228,35.0743,35.0035,35.0614,52200.0
2005-06-02 14:00:00,54.42,54.5,54.37,54.48,27000.0,35.0614,35.113,35.0292,35.1001,27000.0
2005-06-02 14:30:00,54.46,54.52,54.45,54.48,101400.0,35.0872,35.1259,35.0808,35.1001,101400.0
2005-06-02 15:00:00,54.49,54.52,54.43,54.44,44600.0,35.1065,35.1259,35.0679,35.0743,44600.0
2005-06-02 15:30:00,54.44,54.48,54.34,54.39,72800.0,35.0743,35.1001,35.0099,35.0421,72800.0
2005-06-03 09:30:00,54.06,54.33,54.06,54.27,81200.0,34.8295,35.0035,34.8295,34.9648,81200.0
2005-06-03 10:00:00,54.27,54.32,54.13,54.18,36200.0,34.9648,34.997,34.8746,34.9068,36200.0
2005-06-03 10:30:00,54.18,54.35,54.18,54.26,81000.0,34.9068,35.0163,34.9068,34.9584,81000.0
2005-06-03 11:00:00,54.26,54.33,54.25,54.27,43800.0,34.9584,35.0035,34.9519,34.9648,43800.0
2005-06-03 11:30:00,54.27,54.27,54.0,54.04,108800.0,34.9648,34.9648,34.7908,34.8166,108800.0
2005-06-03 12:00:00,54.02,54.02,53.84,53.9,101000.0,34.8037,34.8037,34.6878,34.7264,101000.0
2005-06-03 12:30:00,53.9,53.92,53.77,53.79,124000.0,34.7264,34.7393,34.6427,34.6555,124000.0
2005-06-03 13:00:00,53.81,53.83,53.77,53.83,80600.0,34.6684,34.6813,34.6427,34.6813,80600.0
2005-06-03 13:30:00,53.85,54.02,53.85,54.01,98400.0,34.6942,34.8037,34.6942,34.7973,98400.0
2005-06-03 14:00:00,54.01,54.22,54.01,54.13,118800.0,34.7973,34.9326,34.7973,34.8746,118800.0
2005-06-03 14:30:00,54.13,54.27,54.12,54.22,88400.0,34.8746,34.9648,34.8682,34.9326,88400.0
2005-06-03 15:00:00,54.22,54.22,54.13,54.13,80000.0,34.9326,34.9326,34.8746,34.8746,80000.0
2005-06-03 15:30:00,54.13,54.25,54.13,54.13,119600.0,34.8746,34.9519,34.8746,34.8746,119600.0
2005-06-06 09:30:00,54.05,54.35,54.0,54.35,70800.0,34.8231,35.0163,34.7908,35.0163,70800.0
2005-06-06 10:00:00,54.35,54.37,54.27,54.32,54800.0,35.0163,35.0292,34.9648,34.997,54800.0
2005-06-06 10:30:00,54.32,54.41,54.27,54.29,65200.0,34.997,35.055,34.9648,34.9777,65200.0
2005-06-06 11:00:00,54.29,54.5,54.29,54.4,53400.0,34.9777,35.113,34.9777,35.0486,53400.0
2005-06-06 11:30:00,54.41,54.48,54.31,54.44,55600.0,35.055,35.1001,34.9906,35.0743,55600.0
2005-06-06 12:00:00,54.44,54.65,54.44,54.56,116000.0,35.0743,35.2096,35.0743,35.1516,116000.0
2005-06-06 12:30:00,54.57,54.6,54.54,54.57,33400.0,35.1581,35.1774,35.1388,35.1581,33400.0
2005-06-06 13:00:00,54.56,54.61,54.54,54.58,38000.0,35.1516,35.1838,35.1388,35.1645,38000.0
2005-06-06 13:30:00,54.58,54.65,54.55,54.55,131400.0,35.1645,35.2096,35.1452,35.1452,131400.0
2005-06-06 14:00:00,54.53,54.75,54.5,54.72,115800.0,35.1323,35.274,35.113,35.2547,115800.0
2005-06-06 14:30:00,54.72,54.73,54.63,54.65,47200.0,35.2547,35.2612,35.1967,35.2096,47200.0
2005-06-06 15:00:00,54.65,54.76,54.62,54.74,69600.0,35.2096,35.2805,35.1903,35.2676,69600.0
2005-06-06 15:30:00,54.74,54.79,54.7,54.75,134400.0,35.2676,35.2998,35.2418,35.274,134400.0
2005-06-07 09:30:00,55.0,55.34,54.98,55.23,341400.0,35.4351,35.6542,35.4222,35.5833,341400.0
2005-06-07 10:00:00,55.23,55.42,55.22,55.39,235800.0,35.5833,35.7057,35.5769,35.6864,235800.0
2005-06-07 10:30:00,55.39,55.6,55.38,55.46,210400.0,35.6864,35.8217,35.6799,35.7315,210400.0
2005-06-07 11:00:00,55.46,55.55,55.38,55.51,129200.0,35.7315,35.7895,35.6799,35.7637,129200.0
2005-06-07 11:30:00,55.51,55.89,55.51,55.89,228600.0,35.7637,36.0085,35.7637,36.0085,228600.0
2005-06-07 12:00:00,55.89,56.08,55.85,55.9,195200.0,36.0085,36.1309,35.9828,36.015,195200.0
2005-06-07 12:30:00,55.89,55.97,55.84,55.97,113800.0,36.0085,36.0601,35.9763,36.0601,113800.0
2005-06-07 13:00:00,55.95,55.97,55.74,55.74,115800.0,36.0472,36.0601,35.9119,35.9119,115800.0
2005-06-07 13:30:00,55.74,55.74,55.52,55.54,163000.0,35.9119,35.9119,35.7701,35.783,163000.0
2005-06-07 14:00:00,55.54,55.54,55.38,55.38,272200.0,35.783,35.783,35.6799,35.6799,272200.0
2005-06-07 14:30:00,55.38,55.5,55.38,55.42,153200.0,35.6799,35.7573,35.6799,35.7057,153200.0
2005-06-07 15:00:00,55.42,55.44,55.23,55.23,157000.0,35.7057,35.7186,35.5833,35.5833,157000.0
2005-06-07 15:30:00,55.22,55.22,54.9,54.95,347800.0,35.5769,35.5769,35.3707,35.4029,347800.0
2005-06-08 09:30:00,55.01,55.42,54.99,55.42,110800.0,35.4416,35.7057,35.4287,35.7057,110800.0
2005-06-08 10:00:00,55.42,55.45,55.27,55.27,93200.0,35.7057,35.725,35.6091,35.6091,93200.0
2005-06-08 10:30:00,55.25,55.43,55.23,55.38,165800.0,35.5962,35.7122,35.5833,35.6799,165800.0
2005-06-08 11:00:00,55.35,55.35,55.2,55.3,84200.0,35.6606,35.6606,35.564,35.6284,84200.0
2005-06-08 11:30:00,55.3,55.37,55.21,55.25,69400.0,35.6284,35.6735,35.5704,35.5962,69400.0
2005-06-08 12:00:00,55.25,55.29,55.18,55.21,56200.0,35.5962,35.622,35.5511,35.5704,56200.0
2005-06-08 12:30:00,55.2,55.32,55.18,55.25,29000.0,35.564,35.6413,35.5511,35.5962,29000.0
2005-06-08 13:00:00,55.25,55.29,55.25,55.25,73200.0,35.5962,35.622,35.5962,35.5962,73200.0
2005-06-08 13:30:00,55.26,55.26,55.06,55.1,85000.0,35.6026,35.6026,35.4738,35.4995,85000.0
2005-06-08 14:00:00,55.09,55.11,55.01,55.04,167600.0,35.4931,35.506,35.4416,35.4609,167600.0
2005-06-08 14:30:00,55.04,55.07,54.93,54.94,78600.0,35.4609,35.4802,35.39,35.3965,78600.0
2005-06-08 15:00:00,54.93,54.93,54.76,54.77,98600.0,35.39,35.39,35.2805,35.2869,98600.0
2005-06-08 15:30:00,54.77,54.92,54.76,54.79,120000.0,35.2869,35.3836,35.2805,35.2998,120000.0
2005-06-09 09:30:00,54.81,54.88,54.65,54.83,69200.0,35.3127,35.3578,35.2096,35.3256,69200.0
2005-06-09 10:00:00,54.84,55.07,54.82,55.02,168200.0,35.332,35.4802,35.3191,35.448,168200.0
2005-06-09 10:30:00,54.95,54.96,54.81,54.89,127600.0,35.4029,35.4093,35.3127,35.3642,127600.0
2005-06-09 11:00:00,54.9,54.95,54.77,54.81,106600.0,35.3707,35.4029,35.2869,35.3127,106600.0
2005-06-09 11:30:00,54.8,55.08,54.8,55.01,93600.0,35.3063,35.4867,35.3063,35.4416,93600.0
2005-06-09 12:00:00,55.0,55.09,54.93,55.07,91400.0,35.4351,35.4931,35.39,35.4802,91400.0
2005-06-09 12:30:00,55.08,55.17,55.03,55.13,110800.0,35.4867,35.5446,35.4544,35.5189,110800.0
2005-06-09 13:00:00,55.1,55.16,55.02,55.05,136200.0,35.4995,35.5382,35.448,35.4673,136200.0
2005-06-09 13:30:00,55.03,55.12,54.99,55.11,67800.0,35.4544,35.5124,35.4287,35.506,67800.0
2005-06-09 14:00:00,55.06,55.08,54.98,55.02,72600.0,35.4738,35.4867,35.4222,35.448,72600.0
2005-06-09 14:30:00,55.03,55.11,54.99,55.06,73600.0,35.4544,35.506,35.4287,35.4738,73600.0
2005-06-09 15:00:00,55.06,55.15,55.05,55.05,167600.0,35.4738,35.5318,35.4673,35.4673,167600.0
2005-06-09 15:30:00,55.05,55.13,55.04,55.1,148600.0,35.4673,35.5189,35.4609,35.4995,148600.0
2005-06-10 09:30:00,54.95,55.27,54.88,55.18,119400.0,35.4029,35.6091,35.3578,35.5511,119400.0
2005-06-10 10:00:00,55.26,55.45,55.19,55.35,118400.0,35.6026,35.725,35.5575,35.6606,118400.0
2005-06-10 10:30:00,55.34,55.6,55.28,55.58,223000.0,35.6542,35.8217,35.6155,35.8088,223000.0
2005-06-10 11:00:00,55.55,55.7,55.52,55.67,158800.0,35.7895,35.8861,35.7701,35.8668,158800.0
2005-06-10 11:30:00,55.66,55.85,55.65,55.8,143800.0,35.8603,35.9828,35.8539,35.9505,143800.0
2005-06-10 12:00:00,55.8,55.82,55.65,55.71,169800.0,35.9505,35.9634,35.8539,35.8926,169800.0
2005-06-10 12:30:00,55.72,55.74,55.65,55.69,79200.0,35.899,35.9119,35.8539,35.8797,79200.0
2005-06-10 13:00:00,55.68,55.77,55.66,55.68,124400.0,35.8732,35.9312,35.8603,35.8732,124400.0
2005-06-10 13:30:00,55.68,55.72,55.63,55.63,80200.0,35.8732,35.899,35.841,35.841,80200.0
2005-06-10 14:00:00,55.64,55.7,55.49,55.52,73000.0,35.8475,35.8861,35.7508,35.7701,73000.0
2005-06-10 14:30:00,55.52,55.52,55.41,55.47,79200.0,35.7701,35.7701,35.6993,35.7379,79200.0
2005-06-10 15:00:00,55.47,55.6,55.44,55.59,131400.0,35.7379,35.8217,35.7186,35.8152,131400.0
2005-06-10 15:30:00,55.59,55.67,55.56,55.63,205400.0,35.8152,35.8668,35.7959,35.841,205400.0
2005-06-13 09:30:00,55.4,55.58,55.24,55.31,110000.0,35.6928,35.8088,35.5897,35.6348,110000.0
2005-06-13 10:00:00,55.31,55.31,55.13,55.2,111400.0,35.6348,35.6348,35.5189,35.564,111400.0
2005-06-13 10:30:00,55.2,55.47,55.18,55.47,120400.0,35.564,35.7379,35.5511,35.7379,120400.0
2005-06-13 11:00:00,55.47,55.81,55.47,55.59,129200.0,35.7379,35.957,35.7379,35.8152,129200.0
2005-06-13 11:30:00,55.6,55.68,55.49,55.49,55200.0,35.8217,35.8732,35.7508,35.7508,55200.0
2005-06-13 12:00:00,55.49,55.52,55.38,55.41,37600.0,35.7508,35.7701,35.6799,35.6993,37600.0
2005-06-13 12:30:00,55.42,55.49,55.33,55.41,50800.0,35.7057,35.7508,35.6477,35.6993,50800.0
2005-06-13 13:00:00,55.41,55.42,55.32,55.33,61400.0,35.6993,35.7057,35.6413,35.6477,61400.0
2005-06-13 13:30:00,55.33,55.35,55.2,55.22,73000.0,35.6477,35.6606,35.564,35.5769,73000.0
2005-06-13 14:00:00,55.23,55.23,55.06,55.06,85800.0,35.5833,35.5833,35.4738,35.4738,85800.0
2005-06-13 14:30:00,55.06,55.15,54.99,55.1,88200.0,35.4738,35.5318,35.4287,35.4995,88200.0
2005-06-13 15:00:00,55.08,55.1,54.95,55.08,183000.0,35.4867,35.4995,35.4029,35.4867,183000.0
2005-06-13 15:30:00,55.06,55.19,55.05,55.13,195000.0,35.4738,35.5575,35.4673,35.5189,195000.0
2005-06-14 09:30:00,55.0,55.02,54.9,54.9,91200.0,35.4351,35.448,35.3707,35.3707,91200.0
2005-06-14 10:00:00,54.9,54.95,54.79,54.82,124600.0,35.3707,35.4029,35.2998,35.3191,124600.0
2005-06-14 10:30:00,54.83,54.83,54.6,54.62,119200.0,35.3256,35.3256,35.1774,35.1903,119200.0
2005-06-14 11:00:00,54.62,54.7,54.56,54.67,85000.0,35.1903,35.2418,35.1516,35.2225,85000.0
2005-06-14 11:30:00,54.66,54.74,54.63,54.72,60800.0,35.2161,35.2676,35.1967,35.2547,60800.0
2005-06-14 12:00:00,54.72,54.73,54.59,54.6,36200.0,35.2547,35.2612,35.171,35.1774,36200.0
2005-06-14 12:30:00,54.6,54.69,54.59,54.68,38800.0,35.1774,35.2354,35.171,35.2289,38800.0
2005-06-14 13:00:00,54.7,54.7,54.51,54.63,49200.0,35.2418,35.2418,35.1194,35.1967,49200.0
2005-06-14 13:30:00,54.63,54.76,54.6,54.76,56400.0,35.1967,35.2805,35.1774,35.2805,56400.0
2005-06-14 14:00:00,54.75,54.77,54.68,54.71,88200.0,35.274,35.2869,35.2289,35.2483,88200.0
2005-06-14 14:30:00,54.71,54.85,54.67,54.83,162400.0,35.2483,35.3385,35.2225,35.3256,162400.0
2005-06-14 15:00:00,54.82,55.01,54.77,55.01,150400.0,35.3191,35.4416,35.2869,35.4416,150400.0
2005-06-14 15:30:00,55.01,55.2,55.0,55.17,374000.0,35.4416,35.564,35.4351,35.5446,374000.0
2005-06-15 09:30:00,55.18,55.25,55.08,55.13,206400.0,35.5511,35.5962,35.4867,35.5189,206400.0
2005-06-15 10:00:00,55.13,55.23,55.07,55.18,70800.0,35.5189,35.5833,35.4802,35.5511,70800.0
2005-06-15 10:30:00,55.17,55.2,55.02,55.05,149200.0,35.5446,35.564,35.448,35.4673,149200.0
2005-06-15 11:00:00,55.04,55.13,54.99,55.11,86600.0,35.4609,35.5189,35.4287,35.506,86600.0
2005-06-15 11:30:00,55.1,55.17,55.1,55.17,75600.0,35.4995,35.5446,35.4995,35.5446,75600.0
2005-06-15 12:00:00,55.17,55.24,55.17,55.24,178800.0,35.5446,35.5897,35.5446,35.5897,178800.0
2005-06-15 12:30:00,55.24,55.38,55.24,55.38,216800.0,35.5897,35.6799,35.5897,35.6799,216800.0
2005-06-15 13:00:00,55.35,55.36,55.28,55.28,43400.0,35.6606,35.6671,35.6155,35.6155,43400.0
2005-06-15 13:30:00,55.29,55.43,55.25,55.38,154800.0,35.622,35.7122,35.5962,35.6799,154800.0
2005-06-15 14:00:00,55.38,55.48,55.32,55.43,271400.0,35.6799,35.7444,35.6413,35.7122,271400.0
2005-06-15 14:30:00,55.44,55.48,55.39,55.43,84600.0,35.7186,35.7444,35.6864,35.7122,84600.0
2005-06-15 15:00:00,55.43,55.58,55.41,55.56,85200.0,35.7122,35.8088,35.6993,35.7959,85200.0
2005-06-15 15:30:00,55.58,55.75,55.56,55.74,560800.0,35.8088,35.9183,35.7959,35.9119,560800.0
2005-06-16 09:30:00,55.55,55.65,55.4,55.52,126800.0,35.7895,35.8539,35.6928,35.7701,126800.0
2005-06-16 10:00:00,55.54,55.6,55.45,55.5,83400.0,35.783,35.8217,35.725,35.7573,83400.0
2005-06-16 10:30:00,55.51,55.6,55.48,55.57,79800.0,35.7637,35.8217,35.7444,35.8024,79800.0
2005-06-16 11:00:00,55.57,55.6,55.55,55.56,36000.0,35.8024,35.8217,35.7895,35.7959,36000.0
2005-06-16 11:30:00,55.5,55.66,55.48,55.63,55600.0,35.7573,35.8603,35.7444,35.841,55600.0
2005-06-16 12:00:00,55.63,55.63,55.48,55.56,60200.0,35.841,35.841,35.7444,35.7959,60200.0
2005-06-16 12:30:00,55.56,55.68,55.56,55.65,37200.0,35.7959,35.8732,35.7959,35.8539,37200.0
2005-06-16 13:00:00,55.64,55.66,55.59,55.65,37600.0,35.8475,35.8603,35.8152,35.8539,37600.0
2005-06-16 13:30:00,55.65,55.71,55.52,55.58,62600.0,35.8539,35.8926,35.7701,35.8088,62600.0
2005-06-16 14:00:00,55.57,55.6,55.49,55.52,37800.0,35.8024,35.8217,35.7508,35.7701,37800.0
2005-06-16 14:30:00,55.51,55.61,55.51,55.55,52400.0,35.7637,35.8281,35.7637,35.7895,52400.0
2005-06-16 15:00:00,55.55,55.6,55.51,55.57,65200.0,35.7895,35.8217,35.7637,35.8024,65200.0
2005-06-16 15:30:00,55.57,55.65,55.56,55.6,86400.0,35.8024,35.8539,35.7959,35.8217,86400.0
2005-06-17 09:30:00,56.0,56.0,55.75,55.81,612600.0,36.0794,36.0794,35.9183,35.957,612600.0
2005-06-17 10:00:00,55.82,55.99,55.74,55.99,145600.0,35.9634,36.0729,35.9119,36.0729,145600.0
2005-06-17 10:30:00,55.99,56.15,55.95,55.99,139600.0,36.0729,36.176,36.0472,36.0729,139600.0
2005-06-17 11:00:00,56.0,56.04,55.9,55.95,101200.0,36.0794,36.1052,36.015,36.0472,101200.0
2005-06-17 11:30:00,55.96,56.02,55.85,55.87,100400.0,36.0536,36.0923,35.9828,35.9956,100400.0
2005-06-17 12:00:00,55.87,55.96,55.87,55.92,42400.0,35.9956,36.0536,35.9956,36.0278,42400.0
2005-06-17 12:30:00,55.92,55.95,55.87,55.91,49200.0,36.0278,36.0472,35.9956,36.0214,49200.0
2005-06-17 13:00:00,55.9,55.99,55.88,55.96,39600.0,36.015,36.0729,36.0021,36.0536,39600.0
2005-06-17 13:30:00,55.97,56.0,55.93,55.97,39000.0,36.0601,36.0794,36.0343,36.0601,39000.0
2005-06-17 14:00:00,55.97,56.01,55.92,55.93,31600.0,36.0601,36.0858,36.0278,36.0343,31600.0
2005-06-17 14:30:00,55.94,55.98,55.86,55.94,72000.0,36.0407,36.0665,35.9892,36.0407,72000.0
2005-06-17 15:00:00,55.95,56.03,55.95,56.01,75400.0,36.0472,36.0987,36.0472,36.0858,75400.0
2005-06-17 15:30:00,56.01,56.05,55.99,56.02,184400.0,36.0858,36.1116,36.0729,36.0923,184400.0
2005-06-20 09:30:00,55.63,55.63,55.4,55.47,137000.0,35.841,35.841,35.6928,35.7379,137000.0
2005-06-20 10:00:00,55.47,55.74,55.44,55.68,120000.0,35.7379,35.9119,35.7186,35.8732,120000.0
2005-06-20 10:30:00,55.71,55.75,55.6,55.74,88400.0,35.8926,35.9183,35.8217,35.9119,88400.0
2005-06-20 11:00:00,55.74,55.92,55.72,55.92,68400.0,35.9119,36.0278,35.899,36.0278,68400.0
2005-06-20 11:30:00,55.88,56.0,55.82,55.97,75800.0,36.0021,36.0794,35.9634,36.0601,75800.0
2005-06-20 12:00:00,55.98,56.1,55.96,56.06,137400.0,36.0665,36.1438,36.0536,36.118,137400.0
2005-06-20 12:30:00,56.06,56.16,56.06,56.15,166800.0,36.118,36.1825,36.118,36.176,166800.0
2005-06-20 13:00:00,56.14,56.29,56.13,56.2,129200.0,36.1696,36.2662,36.1631,36.2082,129200.0
2005-06-20 13:30:00,56.2,56.28,56.19,56.2,62000.0,36.2082,36.2598,36.2018,36.2082,62000.0
2005-06-20 14:00:00,56.2,56.21,56.12,56.2,67800.0,36.2082,36.2147,36.1567,36.2082,67800.0
2005-06-20 14:30:00,56.2,56.33,56.13,56.3,91800.0,36.2082,36.292,36.1631,36.2727,91800.0
2005-06-20 15:00:00,56.31,56.45,56.26,56.4,155600.0,36.2791,36.3693,36.2469,36.3371,155600.0
2005-06-20 15:30:00,56.4,56.42,56.22,56.22,187800.0,36.3371,36.35,36.2211,36.2211,187800.0
2005-06-21 09:30:00,56.1,56.16,55.88,55.91,155800.0,36.1438,36.1825,36.0021,36.0214,155800.0
2005-06-21 10:00:00,55.92,56.05,55.85,56.02,60600.0,36.0278,36.1116,35.9828,36.0923,60600.0
2005-06-21 10:30:00,56.04,56.17,55.91,55.98,76200.0,36.1052,36.1889,36.0214,36.0665,76200.0
2005-06-21 11:00:00,55.97,55.97,55.64,55.68,111000.0,36.0601,36.0601,35.8475,35.8732,111000.0
2005-06-21 11:30:00,55.69,55.79,55.66,55.71,64600.0,35.8797,35.9441,35.8603,35.8926,64600.0
2005-06-21 12:00:00,55.71,55.74,55.68,55.7,59600.0,35.8926,35.9119,35.8732,35.8861,59600.0
2005-06-21 12:30:00,55.68,55.71,55.66,55.67,27400.0,35.8732,35.8926,35.8603,35.8668,27400.0
2005-06-21 13:00:00,55.67,55.67,55.54,55.64,39800.0,35.8668,35.8668,35.783,35.8475,39800.0
2005-06-21 13:30:00,55.64,55.67,55.49,55.63,103400.0,35.8475,35.8668,35.7508,35.841,103400.0
2005-06-21 14:00:00,55.62,55.7,55.59,55.65,57200.0,35.8346,35.8861,35.8152,35.8539,57200.0
2005-06-21 14:30:00,55.65,55.79,55.63,55.69,57200.0,35.8539,35.9441,35.841,35.8797,57200.0
2005-06-21 15:00:00,55.69,55.72,55.63,55.7,167400.0,35.8797,35.899,35.841,35.8861,167400.0
2005-06-21 15:30:00,55.69,55.77,55.66,55.74,137800.0,35.8797,35.9312,35.8603,35.9119,137800.0
2005-06-22 09:30:00,55.85,55.99,55.84,55.87,135600.0,35.9828,36.0729,35.9763,35.9956,135600.0
2005-06-22 10:00:00,55.84,55.85,55.66,55.77,106400.0,35.9763,35.9828,35.8603,35.9312,106400.0
2005-06-22 10:30:00,55.76,55.79,55.47,55.47,109400.0,35.9248,35.9441,35.7379,35.7379,109400.0
2005-06-22 11:00:00,55.47,55.56,55.44,55.52,130000.0,35.7379,35.7959,35.7186,35.7701,130000.0
2005-06-22 11:30:00,55.52,55.57,55.49,55.5,49200.0,35.7701,35.8024,35.7508,35.7573,49200.0
2005-06-22 12:00:00,55.49,55.62,55.47,55.57,35000.0,35.7508,35.8346,35.7379,35.8024,35000.0
2005-06-22 12:30:00,55.56,55.59,55.52,55.59,47400.0,35.7959,35.8152,35.7701,35.8152,47400.0
2005-06-22 13:00:00,55.59,55.7,55.58,55.6,33400.0,35.8152,35.8861,35.8088,35.8217,33400.0
2005-06-22 13:30:00,55.6,55.65,55.54,55.55,13200.0,35.8217,35.8539,35.783,35.7895,13200.0
2005-06-22 14:00:00,55.54,55.59,55.45,55.56,67400.0,35.783,35.8152,35.725,35.7959,67400.0
2005-06-22 14:30:00,55.56,55.63,55.48,55.6,47400.0,35.7959,35.841,35.7444,35.8217,47400.0
2005-06-22 15:00:00,55.6,55.67,55.55,55.59,79600.0,35.8217,35.8668,35.7895,35.8152,79600.0
2005-06-22 15:30:00,55.59,55.6,55.49,55.55,92200.0,35.8152,35.8217,35.7508,35.7895,92200.0
2005-06-23 09:30:00,55.66,55.9,55.66,55.85,111800.0,35.8603,36.015,35.8603,35.9828,111800.0
2005-06-23 10:00:00,55.85,55.92,55.85,55.85,112400.0,35.9828,36.0278,35.9828,35.9828,112400.0
2005-06-23 10:30:00,55.85,55.9,55.74,55.83,60400.0,35.9828,36.015,35.9119,35.9699,60400.0
2005-06-23 11:00:00,55.79,55.88,55.78,55.82,63800.0,35.9441,36.0021,35.9377,35.9634,63800.0
2005-06-23 11:30:00,55.82,55.93,55.8,55.82,50800.0,35.9634,36.0343,35.9505,35.9634,50800.0
2005-06-23 12:00:00,55.81,55.81,55.72,55.77,45600.0,35.957,35.957,35.899,35.9312,45600.0
2005-06-23 12:30:00,55.77,55.88,55.76,55.82,27800.0,35.9312,36.0021,35.9248,35.9634,27800.0
2005-06-23 13:00:00,55.8,55.82,55.72,55.74,33200.0,35.9505,35.9634,35.899,35.9119,33200.0
2005-06-23 13:30:00,55.73,55.78,55.38,55.41,99600.0,35.9054,35.9377,35.6799,35.6993,99600.0
2005-06-23 14:00:00,55.41,55.54,55.38,55.48,42400.0,35.6993,35.783,35.6799,35.7444,42400.0
2005-06-23 14:30:00,55.49,55.58,55.45,55.51,51200.0,35.7508,35.8088,35.725,35.7637,51200.0
2005-06-23 15:00:00,55.51,55.51,55.38,55.4,97800.0,35.7637,35.7637,35.6799,35.6928,97800.0
2005-06-23 15:30:00,55.4,55.44,55.27,55.27,98600.0,35.6928,35.7186,35.6091,35.6091,98600.0
2005-06-24 09:30:00,55.25,55.58,55.25,55.57,113000.0,35.5962,35.8088,35.5962,35.8024,113000.0
2005-06-24 10:00:00,55.58,55.65,55.38,55.41,103400.0,35.8088,35.8539,35.6799,35.6993,103400.0
2005-06-24 10:30:00,55.4,55.42,55.29,55.3,89400.0,35.6928,35.7057,35.622,35.6284,89400.0
2005-06-24 11:00:00,55.31,55.31,55.15,55.17,103800.0,35.6348,35.6348,35.5318,35.5446,103800.0
2005-06-24 11:30:00,55.17,55.17,55.0,55.07,52600.0,35.5446,35.5446,35.4351,35.4802,52600.0
2005-06-24 12:00:00,55.08,55.13,55.0,55.0,43800.0,35.4867,35.5189,35.4351,35.4351,43800.0
2005-06-24 12:30:00,55.01,55.04,54.96,54.96,32000.0,35.4416,35.4609,35.4093,35.4093,32000.0
2005-06-24 13:00:00,54.95,55.07,54.91,54.99,54200.0,35.4029,35.4802,35.3771,35.4287,54200.0
2005-06-24 13:30:00,54.99,54.99,54.81,54.88,61600.0,35.4287,35.4287,35.3127,35.3578,61600.0
2005-06-24 14:00:00,54.88,54.9,54.76,54.81,44800.0,35.3578,35.3707,35.2805,35.3127,44800.0
2005-06-24 14:30:00,54.81,54.85,54.7,54.7,96400.0,35.3127,35.3385,35.2418,35.2418,96400.0
2005-06-24 15:00:00,54.71,54.91,54.67,54.91,104000.0,35.2483,35.3771,35.2225,35.3771,104000.0
2005-06-24 15:30:00,54.88,54.99,54.75,54.8,138600.0,35.3578,35.4287,35.274,35.3063,138600.0
2005-06-27 09:30:00,54.73,54.84,54.68,54.69,139600.0,35.2612,35.332,35.2289,35.2354,139600.0
2005-06-27 10:00:00,54.69,54.84,54.65,54.84,128200.0,35.2354,35.332,35.2096,35.332,128200.0
2005-06-27 10:30:00,54.84,54.84,54.68,54.69,63800.0,35.332,35.332,35.2289,35.2354,63800.0
2005-06-27 11:00:00,54.69,54.82,54.68,54.82,63600.0,35.2354,35.3191,35.2289,35.3191,63600.0
2005-06-27 11:30:00,54.8,54.8,54.68,54.73,56000.0,35.3063,35.3063,35.2289,35.2612,56000.0
2005-06-27 12:00:00,54.73,54.84,54.72,54.77,57800.0,35.2612,35.332,35.2547,35.2869,57800.0
2005-06-27 12:30:00,54.76,54.85,54.73,54.76,58600.0,35.2805,35.3385,35.2612,35.2805,58600.0
2005-06-27 13:00:00,54.77,54.77,54.67,54.68,38600.0,35.2869,35.2869,35.2225,35.2289,38600.0
2005-06-27 13:30:00,54.67,54.71,54.58,54.63,149000.0,35.2225,35.2483,35.1645,35.1967,149000.0
2005-06-27 14:00:00,54.63,54.72,54.63,54.71,130800.0,35.1967,35.2547,35.1967,35.2483,130800.0
2005-06-27 14:30:00,54.72,54.81,54.71,54.74,108800.0,35.2547,35.3127,35.2483,35.2676,108800.0
2005-06-27 15:00:00,54.74,55.1,54.74,55.04,185200.0,35.2676,35.4995,35.2676,35.4609,185200.0
2005-06-27 15:30:00,55.04,55.13,55.02,55.02,152000.0,35.4609,35.5189,35.448,35.448,152000.0
2005-06-28 09:30:00,55.13,55.43,55.09,55.33,138000.0,35.5189,35.7122,35.4931,35.6477,138000.0
2005-06-28 10:00:00,55.34,55.47,55.32,55.46,58400.0,35.6542,35.7379,35.6413,35.7315,58400.0
2005-06-28 10:30:00,55.46,55.46,55.21,55.27,70400.0,35.7315,35.7315,35.5704,35.6091,70400.0
2005-06-28 11:00:00,55.26,55.38,55.2,55.31,126600.0,35.6026,35.6799,35.564,35.6348,126600.0
2005-06-28 11:30:00,55.31,55.37,55.23,55.29,156400.0,35.6348,35.6735,35.5833,35.622,156400.0
2005-06-28 12:00:00,55.29,55.37,55.23,55.24,82800.0,35.622,35.6735,35.5833,35.5897,82800.0
2005-06-28 12:30:00,55.24,55.3,55.21,55.27,403200.0,35.5897,35.6284,35.5704,35.6091,403200.0
2005-06-28 13:00:00,55.27,55.39,55.24,55.35,90600.0,35.6091,35.6864,35.5897,35.6606,90600.0
2005-06-28 13:30:00,55.35,55.4,55.2,55.21,66400.0,35.6606,35.6928,35.564,35.5704,66400.0
2005-06-28 14:00:00,55.22,55.29,55.16,55.21,66000.0,35.5769,35.622,35.5382,35.5704,66000.0
2005-06-28 14:30:00,55.22,55.38,55.19,55.35,106800.0,35.5769,35.6799,35.5575,35.6606,106800.0
2005-06-28 15:00:00,55.36,55.47,55.33,55.47,147600.0,35.6671,35.7379,35.6477,35.7379,147600.0
2005-06-28 15:30:00,55.48,55.62,55.45,55.59,198400.0,35.7444,35.8346,35.725,35.8152,198400.0
2005-06-29 09:30:00,55.43,55.45,54.98,54.99,168200.0,35.8421,35.855,35.5511,35.5575,168200.0
2005-06-29 10:00:00,54.99,55.0,54.81,55.0,105400.0,35.5575,35.564,35.4411,35.564,105400.0
2005-06-29 10:30:00,55.0,55.27,54.99,55.19,184800.0,35.564,35.7386,35.5575,35.6869,184800.0
2005-06-29 11:00:00,55.18,55.18,55.06,55.18,73200.0,35.6804,35.6804,35.6028,35.6804,73200.0
2005-06-29 11:30:00,55.18,55.21,55.07,55.08,63400.0,35.6804,35.6998,35.6093,35.6157,63400.0
2005-06-29 12:00:00,55.06,55.08,54.96,55.01,73600.0,35.6028,35.6157,35.5381,35.5705,73600.0
2005-06-29 12:30:00,55.01,55.02,54.87,54.92,65400.0,35.5705,35.5769,35.4799,35.5123,65400.0
2005-06-29 13:00:00,54.91,54.96,54.88,54.92,48200.0,35.5058,35.5381,35.4864,35.5123,48200.0
2005-06-29 13:30:00,54.92,54.95,54.68,54.84,149400.0,35.5123,35.5317,35.3571,35.4605,149400.0
2005-06-29 14:00:00,54.84,54.89,54.8,54.88,88600.0,35.4605,35.4929,35.4347,35.4864,88600.0
2005-06-29 14:30:00,54.88,54.97,54.79,54.84,135400.0,35.4864,35.5446,35.4282,35.4605,135400.0
2005-06-29 15:00:00,54.83,54.94,54.83,54.89,159200.0,35.4541,35.5252,35.4541,35.4929,159200.0
2005-06-29 15:30:00,54.9,55.13,54.9,55.01,173800.0,35.4993,35.6481,35.4993,35.5705,173800.0
2005-06-30 09:30:00,55.1,55.47,55.02,55.43,104000.0,35.6287,35.8679,35.5769,35.8421,104000.0
2005-06-30 10:00:00,55.44,55.44,55.26,55.35,126600.0,35.8485,35.8485,35.7321,35.7903,126600.0
2005-06-30 10:30:00,55.35,55.44,55.3,55.32,75600.0,35.7903,35.8485,35.758,35.7709,75600.0
2005-06-30 11:00:00,55.29,55.38,55.29,55.37,87600.0,35.7515,35.8097,35.7515,35.8033,87600.0
2005-06-30 11:30:00,55.36,55.36,55.3,55.3,68600.0,35.7968,35.7968,35.758,35.758,68600.0
2005-06-30 12:00:00,55.3,55.3,55.22,55.22,42600.0,35.758,35.758,35.7063,35.7063,42600.0
2005-06-30 12:30:00,55.21,55.28,55.18,55.27,50200.0,35.6998,35.7451,35.6804,35.7386,50200.0
2005-06-30 13:00:00,55.23,55.3,55.19,55.21,82200.0,35.7127,35.758,35.6869,35.6998,82200.0
2005-06-30 13:30:00,55.21,55.36,55.1,55.35,56000.0,35.6998,35.7968,35.6287,35.7903,56000.0
2005-06-30 14:00:00,55.33,55.48,55.15,55.21,135800.0,35.7774,35.8744,35.661,35.6998,135800.0
2005-06-30 14:30:00,55.21,55.31,55.08,55.29,192400.0,35.6998,35.7645,35.6157,35.7515,192400.0
2005-06-30 15:00:00,55.29,55.31,55.15,55.17,208000.0,35.7515,35.7645,35.661,35.6739,208000.0
2005-06-30 15:30:00,55.16,55.16,54.73,54.85,306200.0,35.6675,35.6675,35.3894,35.467,306200.0
2005-07-01 09:30:00,54.9,55.08,54.82,54.87,84800.0,35.4993,35.6157,35.4476,35.4799,84800.0
2005-07-01 10:00:00,54.88,55.01,54.85,54.96,96800.0,35.4864,35.5705,35.467,35.5381,96800.0
2005-07-01 10:30:00,54.97,55.02,54.77,54.8,84000.0,35.5446,35.5769,35.4153,35.4347,84000.0
2005-07-01 11:00:00,54.8,54.9,54.75,54.78,146800.0,35.4347,35.4993,35.4024,35.4218,146800.0
2005-07-01 11:30:00,54.77,54.82,54.75,54.81,102400.0,35.4153,35.4476,35.4024,35.4411,102400.0
2005-07-01 12:00:00,54.81,54.95,54.78,54.91,81800.0,35.4411,35.5317,35.4218,35.5058,81800.0
2005-07-01 12:30:00,54.91,54.99,54.85,54.99,65000.0,35.5058,35.5575,35.467,35.5575,65000.0
2005-07-01 13:00:00,54.98,55.08,54.97,55.05,70000.0,35.5511,35.6157,35.5446,35.5963,70000.0
2005-07-01 13:30:00,55.05,55.1,55.05,55.05,48200.0,35.5963,35.6287,35.5963,35.5963,48200.0
2005-07-01 14:00:00,55.05,55.1,55.0,55.02,65000.0,35.5963,35.6287,35.564,35.5769,65000.0
2005-07-01 14:30:00,55.04,55.1,55.01,55.08,32000.0,35.5899,35.6287,35.5705,35.6157,32000.0
2005-07-01 15:00:00,55.08,55.09,54.99,55.0,47400.0,35.6157,35.6222,35.5575,35.564,47400.0
2005-07-01 15:30:00,55.01,55.02,54.95,55.01,102400.0,35.5705,35.5769,35.5317,35.5705,102400.0
2005-07-05 09:30:00,54.65,54.85,54.6,54.85,104800.0,35.3377,35.467,35.3054,35.467,104800.0
2005-07-05 10:00:00,54.84,55.03,54.79,55.03,74800.0,35.4605,35.5834,35.4282,35.5834,74800.0
2005-07-05 10:30:00,55.05,55.25,55.05,55.19,103000.0,35.5963,35.7257,35.5963,35.6869,103000.0
2005-07-05 11:00:00,55.2,55.3,55.14,55.26,218600.0,35.6933,35.758,35.6545,35.7321,218600.0
2005-07-05 11:30:00,55.27,55.3,55.18,55.2,160800.0,35.7386,35.758,35.6804,35.6933,160800.0
2005-07-05 12:00:00,55.21,55.52,55.21,55.51,194800.0,35.6998,35.9002,35.6998,35.8938,194800.0
2005-07-05 12:30:00,55.52,55.55,55.3,55.3,227400.0,35.9002,35.9196,35.758,35.758,227400.0
2005-07-05 13:00:00,55.3,55.39,55.25,55.29,108800.0,35.758,35.8162,35.7257,35.7515,108800.0
2005-07-05 13:30:00,55.29,55.43,55.27,55.3,82400.0,35.7515,35.8421,35.7386,35.758,82400.0
2005-07-05 14:00:00,55.3,55.48,55.3,55.32,169800.0,35.758,35.8744,35.758,35.7709,169800.0
2005-07-05 14:30:00,55.34,55.46,55.3,55.45,99800.0,35.7839,35.8615,35.758,35.855,99800.0
2005-07-05 15:00:00,55.44,55.46,55.3,55.34,68600.0,35.8485,35.8615,35.758,35.7839,68600.0
2005-07-05 15:30:00,55.34,55.43,55.32,55.34,85200.0,35.7839,35.8421,35.7709,35.7839,85200.0
2005-07-06 09:30:00,55.15,55.38,55.0,55.23,158000.0,35.661,35.8097,35.564,35.7127,158000.0
2005-07-06 10:00:00,55.24,55.35,55.0,55.03,179800.0,35.7192,35.7903,35.564,35.5834,179800.0
2005-07-06 10:30:00,55.02,55.19,54.99,55.15,118400.0,35.5769,35.6869,35.5575,35.661,118400.0
2005-07-06 11:00:00,55.14,55.2,55.03,55.14,77600.0,35.6545,35.6933,35.5834,35.6545,77600.0
2005-07-06 11:30:00,55.11,55.18,55.08,55.17,67400.0,35.6351,35.6804,35.6157,35.6739,67400.0
2005-07-06 12:00:00,55.17,55.26,54.97,54.99,56000.0,35.6739,35.7321,35.5446,35.5575,56000.0
2005-07-06 12:30:00,54.9,54.93,54.77,54.79,60600.0,35.4993,35.5187,35.4153,35.4282,60600.0
2005-07-06 13:00:00,54.78,54.86,54.77,54.84,43800.0,35.4218,35.4735,35.4153,35.4605,43800.0
2005-07-06 13:30:00,54.84,54.85,54.74,54.75,58400.0,35.4605,35.467,35.3959,35.4024,58400.0
2005-07-06 14:00:00,54.76,54.76,54.48,54.48,159400.0,35.4088,35.4088,35.2278,35.2278,159400.0
2005-07-06 14:30:00,54.48,54.48,54.25,54.37,197800.0,35.2278,35.2278,35.079,35.1566,197800.0
2005-07-06 15:00:00,54.37,54.59,54.34,54.57,162400.0,35.1566,35.2989,35.1372,35.286,162400.0
2005-07-06 15:30:00,54.58,54.6,54.43,54.51,190400.0,35.2924,35.3054,35.1954,35.2472,190400.0
2005-07-07 09:30:00,54.1,54.24,53.8,54.17,282800.0,34.9821,35.0726,34.7881,35.0273,282800.0
2005-07-07 10:00:00,54.17,54.17,53.9,53.92,239800.0,35.0273,35.0273,34.8527,34.8657,239800.0
2005-07-07 10:30:00,53.91,53.96,53.77,53.77,162000.0,34.8592,34.8915,34.7687,34.7687,162000.0
2005-07-07 11:00:00,53.77,53.85,53.68,53.82,235400.0,34.7687,34.8204,34.7105,34.801,235400.0
2005-07-07 11:30:00,53.83,53.87,53.66,53.85,128000.0,34.8075,34.8333,34.6975,34.8204,128000.0
2005-07-07 12:00:00,53.87,54.13,53.81,54.09,217000.0,34.8333,35.0014,34.7945,34.9756,217000.0
2005-07-07 12:30:00,54.09,54.09,53.91,53.95,59000.0,34.9756,34.9756,34.8592,34.8851,59000.0
2005-07-07 13:00:00,53.95,54.02,53.95,54.0,61400.0,34.8851,34.9303,34.8851,34.9174,61400.0
2005-07-07 13:30:00,54.01,54.1,53.94,54.08,205000.0,34.9239,34.9821,34.8786,34.9691,205000.0
2005-07-07 14:00:00,54.07,54.15,53.99,54.1,83800.0,34.9627,35.0144,34.9109,34.9821,83800.0
2005-07-07 14:30:00,54.1,54.13,53.95,54.1,132800.0,34.9821,35.0014,34.8851,34.9821,132800.0
2005-07-07 15:00:00,54.1,54.32,54.09,54.25,241000.0,34.9821,35.1243,34.9756,35.079,241000.0
2005-07-07 15:30:00,54.25,54.3,54.19,54.25,272400.0,35.079,35.1114,35.0402,35.079,272400.0
2005-07-08 09:30:00,54.23,54.65,54.01,54.38,288400.0,35.0661,35.3377,34.9239,35.1631,288400.0
2005-07-08 10:00:00,54.38,54.4,54.26,54.32,85800.0,35.1631,35.176,35.0855,35.1243,85800.0
2005-07-08 10:30:00,54.35,54.45,54.31,54.41,103800.0,35.1437,35.2084,35.1178,35.1825,103800.0
2005-07-08 11:00:00,54.41,54.49,54.4,54.41,166000.0,35.1825,35.2342,35.176,35.1825,166000.0
2005-07-08 11:30:00,54.43,54.51,54.4,54.48,187400.0,35.1954,35.2472,35.176,35.2278,187400.0
2005-07-08 12:00:00,54.49,54.6,54.43,54.6,128800.0,35.2342,35.3054,35.1954,35.3054,128800.0
2005-07-08 12:30:00,54.62,54.72,54.58,54.61,148200.0,35.3183,35.383,35.2924,35.3118,148200.0
2005-07-08 13:00:00,54.6,54.63,54.54,54.56,69400.0,35.3054,35.3248,35.2666,35.2795,69400.0
2005-07-08 13:30:00,54.56,54.6,54.54,54.54,232000.0,35.2795,35.3054,35.2666,35.2666,232000.0
2005-07-08 14:00:00,54.55,54.58,54.52,54.55,103000.0,35.273,35.2924,35.2536,35.273,103000.0
2005-07-08 14:30:00,54.54,54.63,54.49,54.6,163600.0,35.2666,35.3248,35.2342,35.3054,163600.0
2005-07-08 15:00:00,54.6,54.66,54.57,54.6,131400.0,35.3054,35.3442,35.286,35.3054,131400.0
2005-07-08 15:30:00,54.62,54.67,54.52,54.54,201400.0,35.3183,35.3506,35.2536,35.2666,201400.0
2005-07-11 09:30:00,54.87,54.98,54.65,54.78,102600.0,35.4799,35.5511,35.3377,35.4218,102600.0
2005-07-11 10:00:00,54.79,54.79,54.63,54.7,30800.0,35.4282,35.4282,35.3248,35.37,30800.0
2005-07-11 10:30:00,54.7,54.76,54.54,54.56,105200.0,35.37,35.4088,35.2666,35.2795,105200.0
2005-07-11 11:00:00,54.59,54.79,54.55,54.57,119000.0,35.2989,35.4282,35.273,35.286,119000.0
2005-07-11 11:30:00,54.58,54.63,54.55,54.57,73000.0,35.2924,35.3248,35.273,35.286,73000.0
2005-07-11 12:00:00,54.57,54.62,54.49,54.49,46600.0,35.286,35.3183,35.2342,35.2342,46600.0
2005-07-11 12:30:00,54.5,54.58,54.41,54.41,41400.0,35.2407,35.2924,35.1825,35.1825,41400.0
2005-07-11 13:00:00,54.42,54.52,54.35,54.52,36200.0,35.189,35.2536,35.1437,35.2536,36200.0
2005-07-11 13:30:00,54.54,54.66,54.51,54.52,43400.0,35.2666,35.3442,35.2472,35.2536,43400.0
2005-07-11 14:00:00,54.52,54.65,54.52,54.59,40200.0,35.2536,35.3377,35.2536,35.2989,40200.0
2005-07-11 14:30:00,54.61,54.74,54.59,54.7,53400.0,35.3118,35.3959,35.2989,35.37,53400.0
2005-07-11 15:00:00,54.69,54.69,54.54,54.63,114600.0,35.3636,35.3636,35.2666,35.3248,114600.0
2005-07-11 15:30:00,54.64,54.83,54.64,54.75,322400.0,35.3312,35.4541,35.3312,35.4024,322400.0
2005-07-12 09:30:00,54.75,54.88,54.6,54.72,53600.0,35.4024,35.4864,35.3054,35.383,53600.0
2005-07-12 10:00:00,54.73,54.76,54.54,54.58,54400.0,35.3894,35.4088,35.2666,35.2924,54400.0
2005-07-12 10:30:00,54.57,54.67,54.53,54.66,60800.0,35.286,35.3506,35.2601,35.3442,60800.0
2005-07-12 11:00:00,54.67,54.68,54.49,54.54,62000.0,35.3506,35.3571,35.2342,35.2666,62000.0
2005-07-12 11:30:00,54.52,54.63,54.49,54.58,57000.0,35.2536,35.3248,35.2342,35.2924,57000.0
2005-07-12 12:00:00,54.58,54.58,54.5,54.54,52400.0,35.2924,35.2924,35.2407,35.2666,52400.0
2005-07-12 12:30:00,54.54,54.58,54.52,54.53,19000.0,35.2666,35.2924,35.2536,35.2601,19000.0
2005-07-12 13:00:00,54.54,54.67,54.54,54.65,26200.0,35.2666,35.3506,35.2666,35.3377,26200.0
2005-07-12 13:30:00,54.65,54.86,54.63,54.85,66600.0,35.3377,35.4735,35.3248,35.467,66600.0
2005-07-12 14:00:00,54.84,54.84,54.74,54.77,39400.0,35.4605,35.4605,35.3959,35.4153,39400.0
2005-07-12 14:30:00,54.76,54.8,54.74,54.78,46400.0,35.4088,35.4347,35.3959,35.4218,46400.0
2005-07-12 15:00:00,54.8,54.86,54.76,54.84,51600.0,35.4347,35.4735,35.4088,35.4605,51600.0
2005-07-12 15:30:00,54.87,54.87,54.74,54.78,115200.0,35.4799,35.4799,35.3959,35.4218,115200.0
2005-07-13 09:30:00,54.81,55.12,54.81,54.96,146200.0,35.4411,35.6416,35.4411,35.5381,146200.0
2005-07-13 10:00:00,54.94,55.07,54.93,55.07,107000.0,35.5252,35.6093,35.5187,35.6093,107000.0
2005-07-13 10:30:00,55.07,55.15,55.02,55.11,103800.0,35.6093,35.661,35.5769,35.6351,103800.0
2005-07-13 11:00:00,55.11,55.34,55.11,55.33,170600.0,35.6351,35.7839,35.6351,35.7774,170600.0
2005-07-13 11:30:00,55.33,55.38,55.31,55.36,98000.0,35.7774,35.8097,35.7645,35.7968,98000.0
2005-07-13 12:00:00,55.38,55.49,55.37,55.39,125000.0,35.8097,35.8808,35.8033,35.8162,125000.0
2005-07-13 12:30:00,55.39,55.4,55.23,55.24,170000.0,35.8162,35.8227,35.7127,35.7192,170000.0
2005-07-13 13:00:00,55.24,55.3,55.2,55.3,78400.0,35.7192,35.758,35.6933,35.758,78400.0
2005-07-13 13:30:00,55.3,55.3,55.19,55.24,85600.0,35.758,35.758,35.6869,35.7192,85600.0
2005-07-13 14:00:00,55.24,55.33,55.21,55.3,67800.0,35.7192,35.7774,35.6998,35.758,67800.0
2005-07-13 14:30:00,55.3,55.34,55.2,55.25,75200.0,35.758,35.7839,35.6933,35.7257,75200.0
2005-07-13 15:00:00,55.27,55.43,55.21,55.4,114400.0,35.7386,35.8421,35.6998,35.8227,114400.0
2005-07-13 15:30:00,55.4,55.53,55.4,55.49,215200.0,35.8227,35.9067,35.8227,35.8808,215200.0
2005-07-14 09:30:00,55.99,56.2,55.95,56.0,325800.0,36.2042,36.3399,36.1783,36.2106,325800.0
2005-07-14 10:00:00,56.0,56.01,55.84,55.94,203400.0,36.2106,36.2171,36.1072,36.1718,203400.0
2005-07-14 10:30:00,55.93,55.94,55.83,55.92,162000.0,36.1654,36.1718,36.1007,36.1589,162000.0
2005-07-14 11:00:00,55.92,56.0,55.83,55.88,137600.0,36.1589,36.2106,36.1007,36.133,137600.0
2005-07-14 11:30:00,55.88,55.96,55.81,55.88,75800.0,36.133,36.1848,36.0878,36.133,75800.0
2005-07-14 12:00:00,55.88,55.95,55.86,55.9,128000.0,36.133,36.1783,36.1201,36.146,128000.0
2005-07-14 12:30:00,55.9,55.9,55.75,55.87,78600.0,36.146,36.146,36.049,36.1266,78600.0
2005-07-14 13:00:00,55.87,56.04,55.87,55.92,57800.0,36.1266,36.2365,36.1266,36.1589,57800.0
2005-07-14 13:30:00,55.91,55.92,55.87,55.89,87200.0,36.1524,36.1589,36.1266,36.1395,87200.0
2005-07-14 14:00:00,55.89,55.99,55.88,55.93,79200.0,36.1395,36.2042,36.133,36.1654,79200.0
2005-07-14 14:30:00,55.93,55.99,55.92,55.96,124600.0,36.1654,36.2042,36.1589,36.1848,124600.0
2005-07-14 15:00:00,55.96,56.09,55.93,56.04,138800.0,36.1848,36.2688,36.1654,36.2365,138800.0
2005-07-14 15:30:00,56.04,56.06,55.98,56.0,157000.0,36.2365,36.2494,36.1977,36.2106,157000.0
2005-07-15 09:30:00,56.01,56.01,55.78,55.95,213800.0,36.2171,36.2171,36.0684,36.1783,213800.0
2005-07-15 10:00:00,55.95,55.99,55.88,55.99,88200.0,36.1783,36.2042,36.133,36.2042,88200.0
2005-07-15 10:30:00,55.99,55.99,55.93,55.95,43400.0,36.2042,36.2042,36.1654,36.1783,43400.0
2005-07-15 11:00:00,55.94,56.08,55.93,55.99,45400.0,36.1718,36.2624,36.1654,36.2042,45400.0
2005-07-15 11:30:00,56.0,56.01,55.92,55.97,25200.0,36.2106,36.2171,36.1589,36.1912,25200.0
2005-07-15 12:00:00,55.99,56.0,55.9,55.93,36800.0,36.2042,36.2106,36.146,36.1654,36800.0
2005-07-15 12:30:00,55.92,55.94,55.87,55.92,21200.0,36.1589,36.1718,36.1266,36.1589,21200.0
2005-07-15 13:00:00,55.9,55.95,55.9,55.94,27400.0,36.146,36.1783,36.146,36.1718,27400.0
2005-07-15 13:30:00,55.94,55.95,55.9,55.95,22000.0,36.1718,36.1783,36.146,36.1783,22000.0
2005-07-15 14:00:00,55.96,56.0,55.89,55.98,32200.0,36.1848,36.2106,36.1395,36.1977,32200.0
2005-07-15 14:30:00,55.99,56.06,55.92,56.05,48800.0,36.2042,36.2494,36.1589,36.243,48800.0
2005-07-15 15:00:00,56.04,56.08,55.95,56.02,117000.0,36.2365,36.2624,36.1783,36.2236,117000.0
2005-07-15 15:30:00,56.02,56.16,56.0,56.13,134000.0,36.2236,36.3141,36.2106,36.2947,134000.0
2005-07-18 09:30:00,55.45,55.65,55.41,55.51,132800.0,35.855,35.9843,35.8291,35.8938,132800.0
2005-07-18 10:00:00,55.51,55.51,55.29,55.39,151600.0,35.8938,35.8938,35.7515,35.8162,151600.0
2005-07-18 10:30:00,55.39,55.48,55.38,55.43,107200.0,35.8162,35.8744,35.8097,35.8421,107200.0
2005-07-18 11:00:00,55.43,55.58,55.43,55.49,68800.0,35.8421,35.939,35.8421,35.8808,68800.0
2005-07-18 11:30:00,55.49,55.5,55.34,55.38,53200.0,35.8808,35.8873,35.7839,35.8097,53200.0
2005-07-18 12:00:00,55.38,55.44,55.33,55.42,37600.0,35.8097,35.8485,35.7774,35.8356,37600.0
2005-07-18 12:30:00,55.42,55.47,55.41,55.47,39000.0,35.8356,35.8679,35.8291,35.8679,39000.0
2005-07-18 13:00:00,55.47,55.49,55.39,55.42,56400.0,35.8679,35.8808,35.8162,35.8356,56400.0
2005-07-18 13:30:00,55.42,55.57,55.42,55.52,56000.0,35.8356,35.9326,35.8356,35.9002,56000.0
2005-07-18 14:00:00,55.52,55.57,55.49,55.51,72200.0,35.9002,35.9326,35.8808,35.8938,72200.0
2005-07-18 14:30:00,55.51,55.59,55.5,55.57,100000.0,35.8938,35.9455,35.8873,35.9326,100000.0
2005-07-18 15:00:00,55.57,55.57,55.45,55.52,173400.0,35.9326,35.9326,35.855,35.9002,173400.0
2005-07-18 15:30:00,55.52,55.62,55.49,55.59,281000.0,35.9002,35.9649,35.8808,35.9455,281000.0
2005-07-19 09:30:00,55.63,56.02,55.6,55.9,127400.0,35.9714,36.2236,35.952,36.146,127400.0
2005-07-19 10:00:00,55.85,56.02,55.8,55.95,115000.0,36.1136,36.2236,36.0813,36.1783,115000.0
2005-07-19 10:30:00,55.94,55.95,55.76,55.76,92800.0,36.1718,36.1783,36.0554,36.0554,92800.0
2005-07-19 11:00:00,55.8,55.81,55.5,55.58,139200.0,36.0813,36.0878,35.8873,35.939,139200.0
2005-07-19 11:30:00,55.59,55.63,55.56,55.56,42600.0,35.9455,35.9714,35.9261,35.9261,42600.0
2005-07-19 12:00:00,55.57,55.57,55.42,55.51,138400.0,35.9326,35.9326,35.8356,35.8938,138400.0
2005-07-19 12:30:00,55.52,55.58,55.48,55.54,56000.0,35.9002,35.939,35.8744,35.9132,56000.0
2005-07-19 13:00:00,55.54,55.6,55.53,55.56,99800.0,35.9132,35.952,35.9067,35.9261,99800.0
2005-07-19 13:30:00,55.56,55.6,55.45,55.51,93200.0,35.9261,35.952,35.855,35.8938,93200.0
2005-07-19 14:00:00,55.51,55.57,55.47,55.52,74400.0,35.8938,35.9326,35.8679,35.9002,74400.0
2005-07-19 14:30:00,55.52,55.6,55.4,55.45,225600.0,35.9002,35.952,35.8227,35.855,225600.0
2005-07-19 15:00:00,55.45,55.45,55.25,55.36,184800.0,35.855,35.855,35.7257,35.7968,184800.0
2005-07-19 15:30:00,55.37,55.4,55.13,55.23,309800.0,35.8033,35.8227,35.6481,35.7127,309800.0
2005-07-20 09:30:00,55.75,55.75,55.3,55.55,185600.0,36.049,36.049,35.758,35.9196,185600.0
2005-07-20 10:00:00,55.51,55.6,55.35,55.49,166000.0,35.8938,35.952,35.7903,35.8808,166000.0
2005-07-20 10:30:00,55.47,55.7,55.38,55.69,137400.0,35.8679,36.0166,35.8097,36.0102,137400.0
2005-07-20 11:00:00,55.7,56.3,55.64,56.27,300400.0,36.0166,36.4046,35.9778,36.3852,300400.0
2005-07-20 11:30:00,56.3,57.01,56.19,56.87,311000.0,36.4046,36.8637,36.3335,36.7732,311000.0
2005-07-20 12:00:00,56.89,57.25,56.73,56.87,205600.0,36.7861,37.0189,36.6827,36.7732,205600.0
2005-07-20 12:30:00,56.87,56.95,56.62,56.68,66000.0,36.7732,36.8249,36.6115,36.6503,66000.0
2005-07-20 13:00:00,56.68,56.95,56.64,56.95,78800.0,36.6503,36.8249,36.6245,36.8249,78800.0
2005-07-20 13:30:00,56.94,57.4,56.91,57.4,163200.0,36.8184,37.1159,36.799,37.1159,163200.0
2005-07-20 14:00:00,57.4,57.74,57.37,57.69,229800.0,37.1159,37.3357,37.0965,37.3034,229800.0
2005-07-20 14:30:00,57.69,57.97,57.67,57.91,197800.0,37.3034,37.4845,37.2905,37.4457,197800.0
2005-07-20 15:00:00,57.88,57.88,57.49,57.56,215400.0,37.4263,37.4263,37.1741,37.2193,215400.0
2005-07-20 15:30:00,57.57,57.68,57.43,57.61,375800.0,37.2258,37.2969,37.1353,37.2517,375800.0
2005-07-21 09:30:00,57.63,57.65,57.4,57.6,342600.0,37.2646,37.2775,37.1159,37.2452,342600.0
2005-07-21 10:00:00,57.62,57.7,57.58,57.58,236800.0,37.2581,37.3099,37.2323,37.2323,236800.0
2005-07-21 10:30:00,57.58,57.63,57.31,57.38,259600.0,37.2323,37.2646,37.0577,37.103,259600.0
2005-07-21 11:00:00,57.38,57.55,57.36,57.46,75800.0,37.103,37.2129,37.09,37.1547,75800.0
2005-07-21 11:30:00,57.46,57.55,57.28,57.53,135400.0,37.1547,37.2129,37.0383,37.2,135400.0
2005-07-21 12:00:00,57.53,57.54,57.46,57.53,58000.0,37.2,37.2064,37.1547,37.2,58000.0
2005-07-21 12:30:00,57.55,57.7,57.53,57.65,201200.0,37.2129,37.3099,37.2,37.2775,201200.0
2005-07-21 13:00:00,57.65,57.73,57.6,57.73,171800.0,37.2775,37.3293,37.2452,37.3293,171800.0
2005-07-21 13:30:00,57.73,58.02,57.64,57.99,267000.0,37.3293,37.5168,37.2711,37.4974,267000.0
2005-07-21 14:00:00,57.99,58.04,57.77,57.87,150600.0,37.4974,37.5297,37.3551,37.4198,150600.0
2005-07-21 14:30:00,57.86,57.88,57.58,57.65,172200.0,37.4133,37.4263,37.2323,37.2775,172200.0
2005-07-21 15:00:00,57.68,57.88,57.67,57.77,250800.0,37.2969,37.4263,37.2905,37.3551,250800.0
2005-07-21 15:30:00,57.77,57.94,57.74,57.75,377000.0,37.3551,37.4651,37.3357,37.3422,377000.0
2005-07-22 09:30:00,57.75,58.2,57.75,58.1,258200.0,37.3422,37.6332,37.3422,37.5685,258200.0
2005-07-22 10:00:00,58.1,58.15,57.9,57.96,216600.0,37.5685,37.6009,37.4392,37.478,216600.0
2005-07-22 10:30:00,57.97,57.99,57.81,57.81,233800.0,37.4845,37.4974,37.381,37.381,233800.0
2005-07-22 11:00:00,57.82,57.83,57.65,57.76,235400.0,37.3875,37.3939,37.2775,37.3487,235400.0
2005-07-22 11:30:00,57.76,57.81,57.69,57.76,129200.0,37.3487,37.381,37.3034,37.3487,129200.0
2005-07-22 12:00:00,57.76,57.88,57.76,57.77,128400.0,37.3487,37.4263,37.3487,37.3551,128400.0
2005-07-22 12:30:00,57.77,57.84,57.65,57.72,166200.0,37.3551,37.4004,37.2775,37.3228,166200.0
2005-07-22 13:00:00,57.74,57.89,57.74,57.89,78200.0,37.3357,37.4327,37.3357,37.4327,78200.0
2005-07-22 13:30:00,57.89,58.06,57.89,57.96,120400.0,37.4327,37.5427,37.4327,37.478,120400.0
2005-07-22 14:00:00,57.96,57.99,57.83,57.9,131200.0,37.478,37.4974,37.3939,37.4392,131200.0
2005-07-22 14:30:00,57.89,58.14,57.88,58.05,207600.0,37.4327,37.5944,37.4263,37.5362,207600.0
2005-07-22 15:00:00,58.04,58.29,58.04,58.27,181400.0,37.5297,37.6914,37.5297,37.6784,181400.0
2005-07-22 15:30:00,58.27,58.37,58.2,58.37,206600.0,37.6784,37.7431,37.6332,37.7431,206600.0
2005-07-25 09:30:00,58.38,58.63,58.27,58.48,133400.0,37.7496,37.9112,37.6784,37.8142,133400.0
2005-07-25 10:00:00,58.47,58.62,58.35,58.51,82400.0,37.8078,37.9048,37.7302,37.8336,82400.0
2005-07-25 10:30:00,58.5,58.62,58.46,58.62,82800.0,37.8272,37.9048,37.8013,37.9048,82800.0
2005-07-25 11:00:00,58.62,58.62,58.5,58.6,46400.0,37.9048,37.9048,37.8272,37.8918,46400.0
2005-07-25 11:30:00,58.6,58.6,58.45,58.55,136800.0,37.8918,37.8918,37.7948,37.8595,136800.0
2005-07-25 12:00:00,58.54,58.54,58.45,58.49,118000.0,37.853,37.853,37.7948,37.8207,118000.0
2005-07-25 12:30:00,58.48,58.48,58.36,58.36,37400.0,37.8142,37.8142,37.7366,37.7366,37400.0
2005-07-25 13:00:00,58.37,58.61,58.31,58.58,88600.0,37.7431,37.8983,37.7043,37.8789,88600.0
2005-07-25 13:30:00,58.58,58.76,58.57,58.69,76000.0,37.8789,37.9953,37.8724,37.95,76000.0
2005-07-25 14:00:00,58.67,58.81,58.58,58.72,111200.0,37.9371,38.0276,37.8789,37.9694,111200.0
2005-07-25 14:30:00,58.72,58.73,58.5,58.52,114800.0,37.9694,37.9759,37.8272,37.8401,114800.0
2005-07-25 15:00:00,58.54,58.65,58.5,58.57,212800.0,37.853,37.9242,37.8272,37.8724,212800.0
2005-07-25 15:30:00,58.6,58.71,58.54,58.66,263000.0,37.8918,37.963,37.853,37.9306,263000.0
2005-07-26 09:30:00,58.63,58.75,58.13,58.22,171400.0,37.9112,37.9888,37.5879,37.6461,171400.0
2005-07-26 10:00:00,58.22,58.35,58.2,58.27,113000.0,37.6461,37.7302,37.6332,37.6784,113000.0
2005-07-26 10:30:00,58.29,58.4,58.29,58.38,106000.0,37.6914,37.7625,37.6914,37.7496,106000.0
2005-07-26 11:00:00,58.38,58.47,58.24,58.24,163200.0,37.7496,37.8078,37.659,37.659,163200.0
2005-07-26 11:30:00,58.24,58.29,58.13,58.2,93200.0,37.659,37.6914,37.5879,37.6332,93200.0
2005-07-26 12:00:00,58.2,58.2,58.08,58.13,79600.0,37.6332,37.6332,37.5556,37.5879,79600.0
2005-07-26 12:30:00,58.13,58.19,58.1,58.16,105000.0,37.5879,37.6267,37.5685,37.6073,105000.0
2005-07-26 13:00:00,58.17,58.23,58.15,58.2,87200.0,37.6138,37.6526,37.6009,37.6332,87200.0
2005-07-26 13:30:00,58.21,58.33,58.2,58.33,165200.0,37.6397,37.7172,37.6332,37.7172,165200.0
2005-07-26 14:00:00,58.33,58.34,58.22,58.26,138200.0,37.7172,37.7237,37.6461,37.672,138200.0
2005-07-26 14:30:00,58.25,58.26,58.16,58.2,207800.0,37.6655,37.672,37.6073,37.6332,207800.0
2005-07-26 15:00:00,58.2,58.2,58.09,58.16,157800.0,37.6332,37.6332,37.5621,37.6073,157800.0
2005-07-26 15:30:00,58.18,58.19,58.07,58.1,237800.0,37.6203,37.6267,37.5491,37.5685,237800.0
2005-07-27 09:30:00,58.08,58.13,57.91,58.05,122400.0,37.5556,37.5879,37.4457,37.5362,122400.0
2005-07-27 10:00:00,58.04,58.05,57.71,57.74,198800.0,37.5297,37.5362,37.3163,37.3357,198800.0
2005-07-27 10:30:00,57.77,57.82,57.41,57.48,192200.0,37.3551,37.3875,37.1224,37.1676,192200.0
2005-07-27 11:00:00,57.48,57.56,57.46,57.52,212800.0,37.1676,37.2193,37.1547,37.1935,212800.0
2005-07-27 11:30:00,57.52,57.55,57.4,57.45,184800.0,37.1935,37.2129,37.1159,37.1482,184800.0
2005-07-27 12:00:00,57.46,57.73,57.46,57.68,146800.0,37.1547,37.3293,37.1547,37.2969,146800.0
2005-07-27 12:30:00,57.68,57.68,57.4,57.46,111000.0,37.2969,37.2969,37.1159,37.1547,111000.0
2005-07-27 13:00:00,57.45,57.49,57.4,57.47,115000.0,37.1482,37.1741,37.1159,37.1612,115000.0
2005-07-27 13:30:00,57.47,57.55,57.44,57.51,178400.0,37.1612,37.2129,37.1418,37.187,178400.0
2005-07-27 14:00:00,57.51,57.6,57.43,57.6,212200.0,37.187,37.2452,37.1353,37.2452,212200.0
2005-07-27 14:30:00,57.6,57.76,57.6,57.71,260200.0,37.2452,37.3487,37.2452,37.3163,260200.0
2005-07-27 15:00:00,57.7,57.7,57.62,57.63,182000.0,37.3099,37.3099,37.2581,37.2646,182000.0
2005-07-27 15:30:00,57.64,57.71,57.64,57.65,130200.0,37.2711,37.3163,37.2711,37.2775,130200.0
2005-07-28 09:30:00,57.5,57.95,57.5,57.79,77800.0,37.1806,37.4715,37.1806,37.3681,77800.0
2005-07-28 10:00:00,57.8,57.8,57.72,57.74,89400.0,37.3745,37.3745,37.3228,37.3357,89400.0
2005-07-28 10:30:00,57.74,57.77,57.65,57.68,75600.0,37.3357,37.3551,37.2775,37.2969,75600.0
2005-07-28 11:00:00,57.68,57.71,57.62,57.68,50000.0,37.2969,37.3163,37.2581,37.2969,50000.0
2005-07-28 11:30:00,57.68,57.77,57.67,57.77,44000.0,37.2969,37.3551,37.2905,37.3551,44000.0
2005-07-28 12:00:00,57.77,57.85,57.73,57.83,30400.0,37.3551,37.4069,37.3293,37.3939,30400.0
2005-07-28 12:30:00,57.84,57.85,57.74,57.76,20600.0,37.4004,37.4069,37.3357,37.3487,20600.0
2005-07-28 13:00:00,57.75,57.76,57.62,57.74,79600.0,37.3422,37.3487,37.2581,37.3357,79600.0
2005-07-28 13:30:00,57.74,57.86,57.72,57.76,38600.0,37.3357,37.4133,37.3228,37.3487,38600.0
2005-07-28 14:00:00,57.76,57.92,57.74,57.92,33600.0,37.3487,37.4521,37.3357,37.4521,33600.0
2005-07-28 14:30:00,57.91,58.09,57.9,58.0,60000.0,37.4457,37.5621,37.4392,37.5039,60000.0
2005-07-28 15:00:00,57.98,58.01,57.9,58.01,66600.0,37.4909,37.5103,37.4392,37.5103,66600.0
2005-07-28 15:30:00,58.01,58.02,57.98,58.02,92200.0,37.5103,37.5168,37.4909,37.5168,92200.0
2005-07-29 09:30:00,57.85,57.85,57.34,57.47,131200.0,37.4069,37.4069,37.0771,37.1612,131200.0
2005-07-29 10:00:00,57.47,57.58,57.35,57.42,101000.0,37.1612,37.2323,37.0836,37.1288,101000.0
2005-07-29 10:30:00,57.42,57.66,57.42,57.66,180800.0,37.1288,37.284,37.1288,37.284,180800.0
2005-07-29 11:00:00,57.67,57.89,57.66,57.86,121800.0,37.2905,37.4327,37.284,37.4133,121800.0
2005-07-29 11:30:00,57.85,57.89,57.63,57.71,116400.0,37.4069,37.4327,37.2646,37.3163,116400.0
2005-07-29 12:00:00,57.72,57.76,57.63,57.63,102400.0,37.3228,37.3487,37.2646,37.2646,102400.0
2005-07-29 12:30:00,57.63,57.71,57.56,57.58,77400.0,37.2646,37.3163,37.2193,37.2323,77400.0
2005-07-29 13:00:00,57.6,57.6,57.52,57.52,130600.0,37.2452,37.2452,37.1935,37.1935,130600.0
2005-07-29 13:30:00,57.52,57.66,57.52,57.62,70600.0,37.1935,37.284,37.1935,37.2581,70600.0
2005-07-29 14:00:00,57.61,57.75,57.58,57.7,94400.0,37.2517,37.3422,37.2323,37.3099,94400.0
2005-07-29 14:30:00,57.7,57.7,57.59,57.64,55600.0,37.3099,37.3099,37.2387,37.2711,55600.0
2005-07-29 15:00:00,57.63,57.69,57.59,57.59,173000.0,37.2646,37.3034,37.2387,37.2387,173000.0
2005-07-29 15:30:00,57.59,57.6,57.49,57.6,242200.0,37.2387,37.2452,37.1741,37.2452,242200.0
2005-08-01 09:30:00,57.56,57.77,57.55,57.66,105000.0,37.2193,37.3551,37.2129,37.284,105000.0
2005-08-01 10:00:00,57.66,57.67,57.56,57.6,179200.0,37.284,37.2905,37.2193,37.2452,179200.0
2005-08-01 10:30:00,57.59,57.61,57.43,57.43,267800.0,37.2387,37.2517,37.1353,37.1353,267800.0
2005-08-01 11:00:00,57.43,57.52,57.38,57.51,179800.0,37.1353,37.1935,37.103,37.187,179800.0
2005-08-01 11:30:00,57.51,57.61,57.51,57.52,84800.0,37.187,37.2517,37.187,37.1935,84800.0
2005-08-01 12:00:00,57.52,57.58,57.5,57.57,57200.0,37.1935,37.2323,37.1806,37.2258,57200.0
2005-08-01 12:30:00,57.56,57.58,57.56,57.58,46800.0,37.2193,37.2323,37.2193,37.2323,46800.0
2005-08-01 13:00:00,57.58,57.58,57.45,57.45,104200.0,37.2323,37.2323,37.1482,37.1482,104200.0
2005-08-01 13:30:00,57.45,57.48,57.38,57.38,23600.0,37.1482,37.1676,37.103,37.103,23600.0
2005-08-01 14:00:00,57.38,57.55,57.38,57.47,73800.0,37.103,37.2129,37.103,37.1612,73800.0
2005-08-01 14:30:00,57.48,57.52,57.35,57.37,166400.0,37.1676,37.1935,37.0836,37.0965,166400.0
2005-08-01 15:00:00,57.37,57.44,57.35,57.42,96800.0,37.0965,37.1418,37.0836,37.1288,96800.0
2005-08-01 15:30:00,57.43,57.44,57.27,57.27,142000.0,37.1353,37.1418,37.0318,37.0318,142000.0
2005-08-02 09:30:00,57.33,57.55,57.33,57.42,56600.0,37.0706,37.2129,37.0706,37.1288,56600.0
2005-08-02 10:00:00,57.42,57.54,57.35,57.36,83800.0,37.1288,37.2064,37.0836,37.09,83800.0
2005-08-02 10:30:00,57.36,57.42,57.27,57.27,61400.0,37.09,37.1288,37.0318,37.0318,61400.0
2005-08-02 11:00:00,57.27,57.38,57.27,57.38,43000.0,37.0318,37.103,37.0318,37.103,43000.0
2005-08-02 11:30:00,57.38,57.4,57.27,57.32,116200.0,37.103,37.1159,37.0318,37.0642,116200.0
2005-08-02 12:00:00,57.32,57.38,57.32,57.35,68600.0,37.0642,37.103,37.0642,37.0836,68600.0
2005-08-02 12:30:00,57.33,57.38,57.29,57.33,42200.0,37.0706,37.103,37.0448,37.0706,42200.0
2005-08-02 13:00:00,57.34,57.38,57.33,57.37,56000.0,37.0771,37.103,37.0706,37.0965,56000.0
2005-08-02 13:30:00,57.38,57.38,57.26,57.27,63800.0,37.103,37.103,37.0254,37.0318,63800.0
2005-08-02 14:00:00,57.27,57.38,57.27,57.37,101600.0,37.0318,37.103,37.0318,37.0965,101600.0
2005-08-02 14:30:00,57.35,57.49,57.35,57.47,84400.0,37.0836,37.1741,37.0836,37.1612,84400.0
2005-08-02 15:00:00,57.47,57.56,57.44,57.55,77200.0,37.1612,37.2193,37.1418,37.2129,77200.0
2005-08-02 15:30:00,57.54,57.61,57.51,57.58,116400.0,37.2064,37.2517,37.187,37.2323,116400.0
2005-08-03 09:30:00,57.56,57.56,57.41,57.46,64200.0,37.2193,37.2193,37.1224,37.1547,64200.0
2005-08-03 10:00:00,57.46,57.46,57.33,57.41,43600.0,37.1547,37.1547,37.0706,37.1224,43600.0
2005-08-03 10:30:00,57.4,57.49,57.37,57.48,57800.0,37.1159,37.1741,37.0965,37.1676,57800.0
2005-08-03 11:00:00,57.48,57.49,57.41,57.49,59400.0,37.1676,37.1741,37.1224,37.1741,59400.0
2005-08-03 11:30:00,57.5,57.52,57.41,57.45,41000.0,37.1806,37.1935,37.1224,37.1482,41000.0
2005-08-03 12:00:00,57.45,57.5,57.37,57.44,58000.0,37.1482,37.1806,37.0965,37.1418,58000.0
2005-08-03 12:30:00,57.45,57.49,57.41,57.46,23600.0,37.1482,37.1741,37.1224,37.1547,23600.0
2005-08-03 13:00:00,57.46,57.64,57.46,57.64,53600.0,37.1547,37.2711,37.1547,37.2711,53600.0
2005-08-03 13:30:00,57.64,57.77,57.62,57.7,60200.0,37.2711,37.3551,37.2581,37.3099,60200.0
2005-08-03 14:00:00,57.7,57.72,57.56,57.6,66000.0,37.3099,37.3228,37.2193,37.2452,66000.0
2005-08-03 14:30:00,57.61,57.67,57.55,57.67,49400.0,37.2517,37.2905,37.2129,37.2905,49400.0
2005-08-03 15:00:00,57.67,57.71,57.59,57.62,62000.0,37.2905,37.3163,37.2387,37.2581,62000.0
2005-08-03 15:30:00,57.63,57.73,57.63,57.7,86200.0,37.2646,37.3293,37.2646,37.3099,86200.0
2005-08-04 09:30:00,57.7,57.71,57.55,57.63,58400.0,37.3099,37.3163,37.2129,37.2646,58400.0
2005-08-04 10:00:00,57.63,57.67,57.55,57.6,29000.0,37.2646,37.2905,37.2129,37.2452,29000.0
2005-08-04 10:30:00,57.62,57.62,57.55,57.57,19000.0,37.2581,37.2581,37.2129,37.2258,19000.0
2005-08-04 11:00:00,57.57,57.58,57.4,57.44,35800.0,37.2258,37.2323,37.1159,37.1418,35800.0
2005-08-04 11:30:00,57.44,57.44,57.27,57.29,57400.0,37.1418,37.1418,37.0318,37.0448,57400.0
2005-08-04 12:00:00,57.29,57.35,57.23,57.35,42000.0,37.0448,37.0836,37.006,37.0836,42000.0
2005-08-04 12:30:00,57.35,57.54,57.34,57.51,84000.0,37.0836,37.2064,37.0771,37.187,84000.0
2005-08-04 13:00:00,57.5,57.55,57.4,57.45,44800.0,37.1806,37.2129,37.1159,37.1482,44800.0
2005-08-04 13:30:00,57.45,57.59,57.38,57.59,37200.0,37.1482,37.2387,37.103,37.2387,37200.0
2005-08-04 14:00:00,57.59,57.67,57.52,57.56,85000.0,37.2387,37.2905,37.1935,37.2193,85000.0
2005-08-04 14:30:00,57.56,57.62,57.5,57.6,68600.0,37.2193,37.2581,37.1806,37.2452,68600.0
2005-08-04 15:00:00,57.62,57.75,57.52,57.67,60600.0,37.2581,37.3422,37.1935,37.2905,60600.0
2005-08-04 15:30:00,57.68,57.68,57.41,57.48,95800.0,37.2969,37.2969,37.1224,37.1676,95800.0
2005-08-05 09:30:00,57.54,57.66,57.26,57.63,131800.0,37.2064,37.284,37.0254,37.2646,131800.0
2005-08-05 10:00:00,57.62,57.65,57.48,57.49,151400.0,37.2581,37.2775,37.1676,37.1741,151400.0
2005-08-05 10:30:00,57.46,57.47,57.27,57.33,62600.0,37.1547,37.1612,37.0318,37.0706,62600.0
2005-08-05 11:00:00,57.31,57.38,57.29,57.33,49800.0,37.0577,37.103,37.0448,37.0706,49800.0
2005-08-05 11:30:00,57.32,57.36,57.25,57.33,25600.0,37.0642,37.09,37.0189,37.0706,25600.0
2005-08-05 12:00:00,57.31,57.53,57.31,57.5,49600.0,37.0577,37.2,37.0577,37.1806,49600.0
2005-08-05 12:30:00,57.49,57.54,57.49,57.52,25600.0,37.1741,37.2064,37.1741,37.1935,25600.0
2005-08-05 13:00:00,57.53,57.6,57.49,57.52,38800.0,37.2,37.2452,37.1741,37.1935,38800.0
2005-08-05 13:30:00,57.52,57.57,57.49,57.56,39800.0,37.1935,37.2258,37.1741,37.2193,39800.0
2005-08-05 14:00:00,57.55,57.56,57.48,57.49,37200.0,37.2129,37.2193,37.1676,37.1741,37200.0
2005-08-05 14:30:00,57.51,57.59,57.49,57.51,39600.0,37.187,37.2387,37.1741,37.187,39600.0
2005-08-05 15:00:00,57.49,57.65,57.49,57.62,75600.0,37.1741,37.2775,37.1741,37.2581,75600.0
2005-08-05 15:30:00,57.63,57.68,57.52,57.55,119000.0,37.2646,37.2969,37.1935,37.2129,119000.0
2005-08-08 09:30:00,57.6,57.85,57.6,57.83,96000.0,37.2452,37.4069,37.2452,37.3939,96000.0
2005-08-08 10:00:00,57.83,57.95,57.81,57.85,71000.0,37.3939,37.4715,37.381,37.4069,71000.0
2005-08-08 10:30:00,57.84,57.84,57.52,57.55,67400.0,37.4004,37.4004,37.1935,37.2129,67400.0
2005-08-08 11:00:00,57.55,57.69,57.5,57.64,40000.0,37.2129,37.3034,37.1806,37.2711,40000.0
2005-08-08 11:30:00,57.64,57.7,57.51,57.62,39600.0,37.2711,37.3099,37.187,37.2581,39600.0
2005-08-08 12:00:00,57.59,57.63,57.54,57.55,26400.0,37.2387,37.2646,37.2064,37.2129,26400.0
2005-08-08 12:30:00,57.54,57.67,57.42,57.67,44000.0,37.2064,37.2905,37.1288,37.2905,44000.0
2005-08-08 13:00:00,57.67,57.68,57.53,57.57,51000.0,37.2905,37.2969,37.2,37.2258,51000.0
2005-08-08 13:30:00,57.57,57.6,57.48,57.58,36400.0,37.2258,37.2452,37.1676,37.2323,36400.0
2005-08-08 14:00:00,57.6,57.6,57.44,57.54,40200.0,37.2452,37.2452,37.1418,37.2064,40200.0
2005-08-08 14:30:00,57.54,57.61,57.49,57.58,38800.0,37.2064,37.2517,37.1741,37.2323,38800.0
2005-08-08 15:00:00,57.57,57.57,57.27,57.35,64600.0,37.2258,37.2258,37.0318,37.0836,64600.0
2005-08-08 15:30:00,57.38,57.52,57.38,57.48,50400.0,37.103,37.1935,37.103,37.1676,50400.0
2005-08-09 09:30:00,57.25,57.7,57.25,57.64,188400.0,37.0189,37.3099,37.0189,37.2711,188400.0
2005-08-09 10:00:00,57.66,57.67,57.58,57.6,35800.0,37.284,37.2905,37.2323,37.2452,35800.0
2005-08-09 10:30:00,57.61,57.71,57.55,57.6,37400.0,37.2517,37.3163,37.2129,37.2452,37400.0
2005-08-09 11:00:00,57.6,57.69,57.49,57.56,21600.0,37.2452,37.3034,37.1741,37.2193,21600.0
2005-08-09 11:30:00,57.56,57.63,57.52,57.55,17200.0,37.2193,37.2646,37.1935,37.2129,17200.0
2005-08-09 12:00:00,57.56,57.74,57.55,57.63,26000.0,37.2193,37.3357,37.2129,37.2646,26000.0
2005-08-09 12:30:00,57.65,57.65,57.6,57.6,21400.0,37.2775,37.2775,37.2452,37.2452,21400.0
2005-08-09 13:00:00,57.6,57.62,57.52,57.52,17400.0,37.2452,37.2581,37.1935,37.1935,17400.0
2005-08-09 13:30:00,57.52,57.54,57.49,57.49,21000.0,37.1935,37.2064,37.1741,37.1741,21000.0
2005-08-09 14:00:00,57.49,57.51,57.42,57.46,71200.0,37.1741,37.187,37.1288,37.1547,71200.0
2005-08-09 14:30:00,57.47,57.61,57.35,57.38,77600.0,37.1612,37.2517,37.0836,37.103,77600.0
2005-08-09 15:00:00,57.38,57.45,57.17,57.18,93200.0,37.103,37.1482,36.9672,36.9736,93200.0
2005-08-09 15:30:00,57.18,57.24,57.14,57.24,145800.0,36.9736,37.0124,36.9478,37.0124,145800.0
2005-08-10 09:30:00,57.35,57.75,57.35,57.67,93600.0,37.0836,37.3422,37.0836,37.2905,93600.0
2005-08-10 10:00:00,57.67,57.73,57.51,57.52,49400.0,37.2905,37.3293,37.187,37.1935,49400.0
2005-08-10 10:30:00,57.51,57.61,57.49,57.52,59400.0,37.187,37.2517,37.1741,37.1935,59400.0
2005-08-10 11:00:00,57.53,57.56,57.42,57.46,56000.0,37.2,37.2193,37.1288,37.1547,56000.0
2005-08-10 11:30:00,57.46,57.51,57.43,57.45,31200.0,37.1547,37.187,37.1353,37.1482,31200.0
2005-08-10 12:00:00,57.46,57.56,57.46,57.51,28800.0,37.1547,37.2193,37.1547,37.187,28800.0
2005-08-10 12:30:00,57.46,57.46,57.15,57.33,57000.0,37.1547,37.1547,36.9542,37.0706,57000.0
2005-08-10 13:00:00,57.34,57.38,57.27,57.34,37200.0,37.0771,37.103,37.0318,37.0771,37200.0
2005-08-10 13:30:00,57.34,57.36,57.01,57.1,66000.0,37.0771,37.09,36.8637,36.9219,66000.0
2005-08-10 14:00:00,57.11,57.15,56.83,56.87,95800.0,36.9284,36.9542,36.7473,36.7732,95800.0
2005-08-10 14:30:00,56.87,56.92,56.8,56.81,86800.0,36.7732,36.8055,36.7279,36.7344,86800.0
2005-08-10 15:00:00,56.81,56.81,56.5,56.71,238200.0,36.7344,36.7344,36.5339,36.6697,238200.0
2005-08-10 15:30:00,56.71,56.77,56.64,56.77,240400.0,36.6697,36.7085,36.6245,36.7085,240400.0
2005-08-11 09:30:00,56.69,56.88,56.68,56.88,89800.0,36.6568,36.7796,36.6503,36.7796,89800.0
2005-08-11 10:00:00,56.84,57.26,56.84,57.2,68600.0,36.7538,37.0254,36.7538,36.9866,68600.0
2005-08-11 10:30:00,57.2,57.2,57.07,57.19,45400.0,36.9866,36.9866,36.9025,36.9801,45400.0
2005-08-11 11:00:00,57.19,57.23,57.08,57.09,60200.0,36.9801,37.006,36.909,36.9154,60200.0
2005-08-11 11:30:00,57.09,57.13,56.97,57.13,63800.0,36.9154,36.9413,36.8378,36.9413,63800.0
2005-08-11 12:00:00,57.1,57.1,56.85,56.9,38000.0,36.9219,36.9219,36.7603,36.7926,38000.0
2005-08-11 12:30:00,56.91,57.0,56.9,56.99,38400.0,36.799,36.8572,36.7926,36.8508,38400.0
2005-08-11 13:00:00,56.99,57.1,56.95,57.07,79200.0,36.8508,36.9219,36.8249,36.9025,79200.0
2005-08-11 13:30:00,57.07,57.08,56.95,57.01,39200.0,36.9025,36.909,36.8249,36.8637,39200.0
2005-08-11 14:00:00,57.02,57.02,56.84,56.95,66200.0,36.8702,36.8702,36.7538,36.8249,66200.0
2005-08-11 14:30:00,56.96,57.02,56.95,57.01,61000.0,36.8314,36.8702,36.8249,36.8637,61000.0
2005-08-11 15:00:00,57.02,57.24,56.94,57.22,74600.0,36.8702,37.0124,36.8184,36.9995,74600.0
2005-08-11 15:30:00,57.22,57.33,57.17,57.27,108400.0,36.9995,37.0706,36.9672,37.0318,108400.0
2005-08-12 09:30:00,57.25,57.45,57.21,57.27,56800.0,37.0189,37.1482,36.993,37.0318,56800.0
2005-08-12 10:00:00,57.27,57.27,57.06,57.08,32800.0,37.0318,37.0318,36.896,36.909,32800.0
2005-08-12 10:30:00,57.08,57.09,56.98,57.0,34600.0,36.909,36.9154,36.8443,36.8572,34600.0
2005-08-12 11:00:00,57.0,57.13,56.91,56.92,46600.0,36.8572,36.9413,36.799,36.8055,46600.0
2005-08-12 11:30:00,56.91,56.98,56.71,56.73,64200.0,36.799,36.8443,36.6697,36.6827,64200.0
2005-08-12 12:00:00,56.74,56.79,56.65,56.7,54400.0,36.6891,36.7215,36.6309,36.6633,54400.0
2005-08-12 12:30:00,56.69,56.76,56.62,56.76,42600.0,36.6568,36.7021,36.6115,36.7021,42600.0
2005-08-12 13:00:00,56.76,56.91,56.76,56.88,22200.0,36.7021,36.799,36.7021,36.7796,22200.0
2005-08-12 13:30:00,56.87,56.87,56.74,56.8,36800.0,36.7732,36.7732,36.6891,36.7279,36800.0
2005-08-12 14:00:00,56.79,56.98,56.78,56.93,61800.0,36.7215,36.8443,36.715,36.812,61800.0
2005-08-12 14:30:00,56.92,56.95,56.85,56.88,27800.0,36.8055,36.8249,36.7603,36.7796,27800.0
2005-08-12 15:00:00,56.86,56.99,56.77,56.99,89000.0,36.7667,36.8508,36.7085,36.8508,89000.0
2005-08-12 15:30:00,56.99,57.05,56.79,56.8,125200.0,36.8508,36.8896,36.7215,36.7279,125200.0
2005-08-15 09:30:00,56.85,57.15,56.75,56.85,91400.0,36.7603,36.9542,36.6956,36.7603,91400.0
2005-08-15 10:00:00,56.83,56.9,56.74,56.85,79800.0,36.7473,36.7926,36.6891,36.7603,79800.0
2005-08-15 10:30:00,56.85,56.98,56.77,56.88,50000.0,36.7603,36.8443,36.7085,36.7796,50000.0
2005-08-15 11:00:00,56.87,56.97,56.84,56.89,55600.0,36.7732,36.8378,36.7538,36.7861,55600.0
2005-08-15 11:30:00,56.85,56.98,56.85,56.98,40600.0,36.7603,36.8443,36.7603,36.8443,40600.0
2005-08-15 12:00:00,56.97,57.16,56.93,57.13,47000.0,36.8378,36.9607,36.812,36.9413,47000.0
2005-08-15 12:30:00,57.12,57.18,57.04,57.04,34000.0,36.9348,36.9736,36.8831,36.8831,34000.0
2005-08-15 13:00:00,57.03,57.16,57.02,57.13,51600.0,36.8766,36.9607,36.8702,36.9413,51600.0
2005-08-15 13:30:00,57.13,57.35,57.12,57.33,60800.0,36.9413,37.0836,36.9348,37.0706,60800.0
2005-08-15 14:00:00,57.34,57.42,57.3,57.41,53400.0,37.0771,37.1288,37.0512,37.1224,53400.0
2005-08-15 14:30:00,57.41,57.58,57.35,57.55,73600.0,37.1224,37.2323,37.0836,37.2129,73600.0
2005-08-15 15:00:00,57.55,57.69,57.53,57.63,154200.0,37.2129,37.3034,37.2,37.2646,154200.0
2005-08-15 15:30:00,57.63,57.63,57.54,57.56,120200.0,37.2646,37.2646,37.2064,37.2193,120200.0
2005-08-16 09:30:00,57.64,57.75,57.55,57.62,104800.0,37.2711,37.3422,37.2129,37.2581,104800.0
2005-08-16 10:00:00,57.62,57.71,57.58,57.62,99800.0,37.2581,37.3163,37.2323,37.2581,99800.0
2005-08-16 10:30:00,57.6,57.61,57.3,57.33,123000.0,37.2452,37.2517,37.0512,37.0706,123000.0
2005-08-16 11:00:00,57.33,57.33,57.16,57.24,63200.0,37.0706,37.0706,36.9607,37.0124,63200.0
2005-08-16 11:30:00,57.23,57.27,57.2,57.2,39400.0,37.006,37.0318,36.9866,36.9866,39400.0
2005-08-16 12:00:00,57.22,57.32,57.2,57.32,36600.0,36.9995,37.0642,36.9866,37.0642,36600.0
2005-08-16 12:30:00,57.32,57.35,57.27,57.29,30000.0,37.0642,37.0836,37.0318,37.0448,30000.0
2005-08-16 13:00:00,57.29,57.34,57.27,57.27,29200.0,37.0448,37.0771,37.0318,37.0318,29200.0
2005-08-16 13:30:00,57.27,57.27,57.2,57.2,53400.0,37.0318,37.0318,36.9866,36.9866,53400.0
2005-08-16 14:00:00,57.2,57.22,57.14,57.17,64200.0,36.9866,36.9995,36.9478,36.9672,64200.0
2005-08-16 14:30:00,57.16,57.33,57.15,57.33,60400.0,36.9607,37.0706,36.9542,37.0706,60400.0
2005-08-16 15:00:00,57.33,57.54,57.3,57.42,196200.0,37.0706,37.2064,37.0512,37.1288,196200.0
2005-08-16 15:30:00,57.42,57.42,57.16,57.16,181400.0,37.1288,37.1288,36.9607,36.9607,181400.0
2005-08-17 09:30:00,57.23,57.48,56.96,57.42,74000.0,37.006,37.1676,36.8314,37.1288,74000.0
2005-08-17 10:00:00,57.4,57.41,57.13,57.19,74400.0,37.1159,37.1224,36.9413,36.9801,74400.0
2005-08-17 10:30:00,57.19,57.24,56.95,57.16,87600.0,36.9801,37.0124,36.8249,36.9607,87600.0
2005-08-17 11:00:00,57.16,57.37,57.16,57.2,44800.0,36.9607,37.0965,36.9607,36.9866,44800.0
2005-08-17 11:30:00,57.21,57.23,57.1,57.2,36800.0,36.993,37.006,36.9219,36.9866,36800.0
2005-08-17 12:00:00,57.2,57.35,57.13,57.22,27800.0,36.9866,37.0836,36.9413,36.9995,27800.0
2005-08-17 12:30:00,57.21,57.38,57.21,57.38,29400.0,36.993,37.103,36.993,37.103,29400.0
2005-08-17 13:00:00,57.38,57.5,57.36,57.5,36000.0,37.103,37.1806,37.09,37.1806,36000.0
2005-08-17 13:30:00,57.49,57.49,57.39,57.42,36200.0,37.1741,37.1741,37.1094,37.1288,36200.0
2005-08-17 14:00:00,57.42,57.47,57.32,57.44,95800.0,37.1288,37.1612,37.0642,37.1418,95800.0
2005-08-17 14:30:00,57.44,57.51,57.38,57.38,74600.0,37.1418,37.187,37.103,37.103,74600.0
2005-08-17 15:00:00,57.38,57.57,57.38,57.51,84800.0,37.103,37.2258,37.103,37.187,84800.0
2005-08-17 15:30:00,57.52,57.56,57.43,57.44,103200.0,37.1935,37.2193,37.1353,37.1418,103200.0
2005-08-18 09:30:00,57.49,57.68,57.4,57.63,110800.0,37.1741,37.2969,37.1159,37.2646,110800.0
2005-08-18 10:00:00,57.63,57.73,57.51,57.67,100800.0,37.2646,37.3293,37.187,37.2905,100800.0
2005-08-18 10:30:00,57.72,57.84,57.57,57.57,138200.0,37.3228,37.4004,37.2258,37.2258,138200.0
2005-08-18 11:00:00,57.56,57.6,57.52,57.53,91800.0,37.2193,37.2452,37.1935,37.2,91800.0
2005-08-18 11:30:00,57.52,57.55,57.43,57.43,92800.0,37.1935,37.2129,37.1353,37.1353,92800.0
2005-08-18 12:00:00,57.43,57.54,57.43,57.54,68400.0,37.1353,37.2064,37.1353,37.2064,68400.0
2005-08-18 12:30:00,57.54,57.62,57.5,57.51,34600.0,37.2064,37.2581,37.1806,37.187,34600.0
2005-08-18 13:00:00,57.48,57.65,57.48,57.65,77000.0,37.1676,37.2775,37.1676,37.2775,77000.0
2005-08-18 13:30:00,57.67,57.76,57.54,57.57,60200.0,37.2905,37.3487,37.2064,37.2258,60200.0
2005-08-18 14:00:00,57.57,57.6,57.4,57.41,102600.0,37.2258,37.2452,37.1159,37.1224,102600.0
2005-08-18 14:30:00,57.41,57.52,57.4,57.47,61800.0,37.1224,37.1935,37.1159,37.1612,61800.0
2005-08-18 15:00:00,57.47,57.49,57.33,57.39,69800.0,37.1612,37.1741,37.0706,37.1094,69800.0
2005-08-18 15:30:00,57.4,57.52,57.39,57.45,136800.0,37.1159,37.1935,37.1094,37.1482,136800.0
2005-08-19 09:30:00,57.9,57.9,57.65,57.78,144000.0,37.4392,37.4392,37.2775,37.3616,144000.0
2005-08-19 10:00:00,57.78,57.88,57.76,57.87,44000.0,37.3616,37.4263,37.3487,37.4198,44000.0
2005-08-19 10:30:00,57.88,57.9,57.83,57.86,59800.0,37.4263,37.4392,37.3939,37.4133,59800.0
2005-08-19 11:00:00,57.87,57.9,57.74,57.76,44600.0,37.4198,37.4392,37.3357,37.3487,44600.0
2005-08-19 11:30:00,57.75,57.83,57.68,57.68,34200.0,37.3422,37.3939,37.2969,37.2969,34200.0
2005-08-19 12:00:00,57.68,57.76,57.68,57.74,35000.0,37.2969,37.3487,37.2969,37.3357,35000.0
2005-08-19 12:30:00,57.73,57.74,57.68,57.7,39200.0,37.3293,37.3357,37.2969,37.3099,39200.0
2005-08-19 13:00:00,57.71,57.73,57.61,57.71,67800.0,37.3163,37.3293,37.2517,37.3163,67800.0
2005-08-19 13:30:00,57.7,57.74,57.7,57.72,57800.0,37.3099,37.3357,37.3099,37.3228,57800.0
2005-08-19 14:00:00,57.72,57.89,57.71,57.84,96400.0,37.3228,37.4327,37.3163,37.4004,96400.0
2005-08-19 14:30:00,57.84,57.9,57.79,57.87,133000.0,37.4004,37.4392,37.3681,37.4198,133000.0
2005-08-19 15:00:00,57.88,58.0,57.88,57.92,123200.0,37.4263,37.5039,37.4263,37.4521,123200.0
2005-08-19 15:30:00,57.92,57.93,57.82,57.83,144400.0,37.4521,37.4586,37.3875,37.3939,144400.0
2005-08-22 09:30:00,57.9,58.31,57.85,58.31,87200.0,37.4392,37.7043,37.4069,37.7043,87200.0
2005-08-22 10:00:00,58.3,58.31,58.1,58.18,77200.0,37.6978,37.7043,37.5685,37.6203,77200.0
2005-08-22 10:30:00,58.22,58.39,58.22,58.35,120800.0,37.6461,37.756,37.6461,37.7302,120800.0
2005-08-22 11:00:00,58.35,58.38,58.27,58.28,64000.0,37.7302,37.7496,37.6784,37.6849,64000.0
2005-08-22 11:30:00,58.28,58.34,58.27,58.27,76600.0,37.6849,37.7237,37.6784,37.6784,76600.0
2005-08-22 12:00:00,58.26,58.26,58.02,58.07,81200.0,37.672,37.672,37.5168,37.5491,81200.0
2005-08-22 12:30:00,58.08,58.08,57.99,58.03,68200.0,37.5556,37.5556,37.4974,37.5233,68200.0
2005-08-22 13:00:00,58.04,58.14,58.02,58.14,136600.0,37.5297,37.5944,37.5168,37.5944,136600.0
2005-08-22 13:30:00,58.13,58.16,58.02,58.16,63000.0,37.5879,37.6073,37.5168,37.6073,63000.0
2005-08-22 14:00:00,58.16,58.17,58.1,58.13,66600.0,37.6073,37.6138,37.5685,37.5879,66600.0
2005-08-22 14:30:00,58.13,58.17,58.03,58.13,95800.0,37.5879,37.6138,37.5233,37.5879,95800.0
2005-08-22 15:00:00,58.13,58.34,58.09,58.22,171200.0,37.5879,37.7237,37.5621,37.6461,171200.0
2005-08-22 15:30:00,58.22,58.27,58.15,58.23,135000.0,37.6461,37.6784,37.6009,37.6526,135000.0
2005-08-23 09:30:00,58.24,58.3,58.02,58.07,81400.0,37.659,37.6978,37.5168,37.5491,81400.0
2005-08-23 10:00:00,58.03,58.21,57.99,58.18,67600.0,37.5233,37.6397,37.4974,37.6203,67600.0
2005-08-23 10:30:00,58.18,58.22,58.09,58.12,56000.0,37.6203,37.6461,37.5621,37.5815,56000.0
2005-08-23 11:00:00,58.13,58.22,58.07,58.22,65600.0,37.5879,37.6461,37.5491,37.6461,65600.0
2005-08-23 11:30:00,58.22,58.23,58.07,58.07,107000.0,37.6461,37.6526,37.5491,37.5491,107000.0
2005-08-23 12:00:00,58.04,58.04,57.89,58.01,64000.0,37.5297,37.5297,37.4327,37.5103,64000.0
2005-08-23 12:30:00,58.01,58.06,57.98,58.04,61400.0,37.5103,37.5427,37.4909,37.5297,61400.0
2005-08-23 13:00:00,58.04,58.08,57.98,57.99,54400.0,37.5297,37.5556,37.4909,37.4974,54400.0
2005-08-23 13:30:00,58.0,58.1,57.98,58.02,37400.0,37.5039,37.5685,37.4909,37.5168,37400.0
2005-08-23 14:00:00,58.01,58.27,58.0,58.27,237800.0,37.5103,37.6784,37.5039,37.6784,237800.0
2005-08-23 14:30:00,58.27,58.35,58.2,58.21,53200.0,37.6784,37.7302,37.6332,37.6397,53200.0
2005-08-23 15:00:00,58.21,58.21,58.04,58.17,149600.0,37.6397,37.6397,37.5297,37.6138,149600.0
2005-08-23 15:30:00,58.17,58.2,58.09,58.1,190200.0,37.6138,37.6332,37.5621,37.5685,190200.0
2005-08-24 09:30:00,57.5,57.67,57.45,57.54,162800.0,37.1806,37.2905,37.1482,37.2064,162800.0
2005-08-24 10:00:00,57.55,57.63,57.4,57.4,79000.0,37.2129,37.2646,37.1159,37.1159,79000.0
2005-08-24 10:30:00,57.4,57.97,57.4,57.91,131600.0,37.1159,37.4845,37.1159,37.4457,131600.0
2005-08-24 11:00:00,57.9,57.93,57.73,57.88,82800.0,37.4392,37.4586,37.3293,37.4263,82800.0
2005-08-24 11:30:00,57.88,58.07,57.79,58.0,114000.0,37.4263,37.5491,37.3681,37.5039,114000.0
2005-08-24 12:00:00,58.02,58.09,57.93,58.08,170200.0,37.5168,37.5621,37.4586,37.5556,170200.0
2005-08-24 12:30:00,58.09,58.18,58.03,58.03,59600.0,37.5621,37.6203,37.5233,37.5233,59600.0
2005-08-24 13:00:00,58.04,58.04,57.93,57.95,176200.0,37.5297,37.5297,37.4586,37.4715,176200.0
2005-08-24 13:30:00,57.96,58.06,57.95,58.0,81400.0,37.478,37.5427,37.4715,37.5039,81400.0
2005-08-24 14:00:00,58.01,58.09,57.98,58.0,84600.0,37.5103,37.5621,37.4909,37.5039,84600.0
2005-08-24 14:30:00,58.0,58.1,57.94,57.95,134400.0,37.5039,37.5685,37.4651,37.4715,134400.0
2005-08-24 15:00:00,57.95,57.96,57.66,57.78,198800.0,37.4715,37.478,37.284,37.3616,198800.0
2005-08-24 15:30:00,57.79,57.94,57.75,57.93,342800.0,37.3681,37.4651,37.3422,37.4586,342800.0
2005-08-25 09:30:00,57.93,57.99,57.56,57.59,131800.0,37.4586,37.4974,37.2193,37.2387,131800.0
2005-08-25 10:00:00,57.64,57.74,57.6,57.69,59600.0,37.2711,37.3357,37.2452,37.3034,59600.0
2005-08-25 10:30:00,57.72,57.85,57.69,57.71,76200.0,37.3228,37.4069,37.3034,37.3163,76200.0
2005-08-25 11:00:00,57.69,57.77,57.68,57.73,88800.0,37.3034,37.3551,37.2969,37.3293,88800.0
2005-08-25 11:30:00,57.73,57.74,57.63,57.63,142600.0,37.3293,37.3357,37.2646,37.2646,142600.0
2005-08-25 12:00:00,57.63,57.63,57.55,57.55,41600.0,37.2646,37.2646,37.2129,37.2129,41600.0
2005-08-25 12:30:00,57.55,57.58,57.51,57.55,116600.0,37.2129,37.2323,37.187,37.2129,116600.0
2005-08-25 13:00:00,57.55,57.6,57.5,57.55,54200.0,37.2129,37.2452,37.1806,37.2129,54200.0
2005-08-25 13:30:00,57.55,57.63,57.54,57.63,75400.0,37.2129,37.2646,37.2064,37.2646,75400.0
2005-08-25 14:00:00,57.59,57.68,57.55,57.62,48800.0,37.2387,37.2969,37.2129,37.2581,48800.0
2005-08-25 14:30:00,57.64,57.65,57.54,57.65,34600.0,37.2711,37.2775,37.2064,37.2775,34600.0
2005-08-25 15:00:00,57.63,57.63,57.4,57.42,74000.0,37.2646,37.2646,37.1159,37.1288,74000.0
2005-08-25 15:30:00,57.41,57.6,57.4,57.57,209200.0,37.1224,37.2452,37.1159,37.2258,209200.0
2005-08-26 09:30:00,57.58,57.65,57.39,57.61,136200.0,37.2323,37.2775,37.1094,37.2517,136200.0
2005-08-26 10:00:00,57.58,57.61,57.45,57.52,94000.0,37.2323,37.2517,37.1482,37.1935,94000.0
2005-08-26 10:30:00,57.53,57.59,57.47,57.58,66600.0,37.2,37.2387,37.1612,37.2323,66600.0
2005-08-26 11:00:00,57.53,57.56,57.49,57.5,94800.0,37.2,37.2193,37.1741,37.1806,94800.0
2005-08-26 11:30:00,57.5,57.53,57.49,57.5,108200.0,37.1806,37.2,37.1741,37.1806,108200.0
2005-08-26 12:00:00,57.49,57.56,57.49,57.56,81400.0,37.1741,37.2193,37.1741,37.2193,81400.0
2005-08-26 12:30:00,57.56,57.56,57.47,57.51,79000.0,37.2193,37.2193,37.1612,37.187,79000.0
2005-08-26 13:00:00,57.52,57.57,57.48,57.49,72400.0,37.1935,37.2258,37.1676,37.1741,72400.0
2005-08-26 13:30:00,57.49,57.53,57.47,57.49,63600.0,37.1741,37.2,37.1612,37.1741,63600.0
2005-08-26 14:00:00,57.49,57.77,57.4,57.71,114000.0,37.1741,37.3551,37.1159,37.3163,114000.0
2005-08-26 14:30:00,57.71,57.72,57.49,57.64,81200.0,37.3163,37.3228,37.1741,37.2711,81200.0
2005-08-26 15:00:00,57.63,57.67,57.57,57.61,58000.0,37.2646,37.2905,37.2258,37.2517,58000.0
2005-08-26 15:30:00,57.6,57.64,57.45,57.45,82800.0,37.2452,37.2711,37.1482,37.1482,82800.0
2005-08-29 09:30:00,57.08,57.33,56.93,57.12,147000.0,36.909,37.0706,36.812,36.9348,147000.0
2005-08-29 10:00:00,57.13,57.15,57.02,57.13,107600.0,36.9413,36.9542,36.8702,36.9413,107600.0
2005-08-29 10:30:00,57.12,57.21,57.03,57.15,91600.0,36.9348,36.993,36.8766,36.9542,91600.0
2005-08-29 11:00:00,57.17,57.24,57.16,57.22,59000.0,36.9672,37.0124,36.9607,36.9995,59000.0
2005-08-29 11:30:00,57.23,57.24,57.07,57.07,89000.0,37.006,37.0124,36.9025,36.9025,89000.0
2005-08-29 12:00:00,57.09,57.17,57.06,57.06,67000.0,36.9154,36.9672,36.896,36.896,67000.0
2005-08-29 12:30:00,57.08,57.09,57.0,57.06,48800.0,36.909,36.9154,36.8572,36.896,48800.0
2005-08-29 13:00:00,57.08,57.24,57.08,57.22,99800.0,36.909,37.0124,36.909,36.9995,99800.0
2005-08-29 13:30:00,57.22,57.25,57.13,57.24,96200.0,36.9995,37.0189,36.9413,37.0124,96200.0
2005-08-29 14:00:00,57.25,57.25,57.15,57.19,48200.0,37.0189,37.0189,36.9542,36.9801,48200.0
2005-08-29 14:30:00,57.19,57.33,57.18,57.33,118600.0,36.9801,37.0706,36.9736,37.0706,118600.0
2005-08-29 15:00:00,57.32,57.52,57.32,57.52,106800.0,37.0642,37.1935,37.0642,37.1935,106800.0
2005-08-29 15:30:00,57.52,57.52,57.42,57.46,109200.0,37.1935,37.1935,37.1288,37.1547,109200.0
2005-08-30 09:30:00,57.35,57.37,57.07,57.09,59000.0,37.0836,37.0965,36.9025,36.9154,59000.0
2005-08-30 10:00:00,57.1,57.2,57.06,57.13,39200.0,36.9219,36.9866,36.896,36.9413,39200.0
2005-08-30 10:30:00,57.08,57.13,56.85,56.95,51000.0,36.909,36.9413,36.7603,36.8249,51000.0
2005-08-30 11:00:00,56.96,56.98,56.74,56.83,60000.0,36.8314,36.8443,36.6891,36.7473,60000.0
2005-08-30 11:30:00,56.83,56.85,56.7,56.71,60000.0,36.7473,36.7603,36.6633,36.6697,60000.0
2005-08-30 12:00:00,56.7,56.88,56.69,56.84,70000.0,36.6633,36.7796,36.6568,36.7538,70000.0
2005-08-30 12:30:00,56.85,56.99,56.8,56.97,56400.0,36.7603,36.8508,36.7279,36.8378,56400.0
2005-08-30 13:00:00,56.97,56.97,56.84,56.9,45600.0,36.8378,36.8378,36.7538,36.7926,45600.0
2005-08-30 13:30:00,56.88,57.1,56.87,57.03,39600.0,36.7796,36.9219,36.7732,36.8766,39600.0
2005-08-30 14:00:00,57.04,57.04,56.76,56.85,101800.0,36.8831,36.8831,36.7021,36.7603,101800.0
2005-08-30 14:30:00,56.85,56.89,56.66,56.67,79200.0,36.7603,36.7861,36.6374,36.6439,79200.0
2005-08-30 15:00:00,56.67,56.88,56.63,56.82,68000.0,36.6439,36.7796,36.618,36.7409,68000.0
2005-08-30 15:30:00,56.84,57.12,56.84,57.08,118200.0,36.7538,36.9348,36.7538,36.909,118200.0
2005-08-31 09:30:00,57.02,57.1,56.82,56.82,72000.0,36.8702,36.9219,36.7409,36.7409,72000.0
2005-08-31 10:00:00,56.81,56.81,56.58,56.61,97200.0,36.7344,36.7344,36.5857,36.6051,97200.0
2005-08-31 10:30:00,56.62,56.77,56.54,56.59,91600.0,36.6115,36.7085,36.5598,36.5921,91600.0
2005-08-31 11:00:00,56.63,56.85,56.59,56.7,80600.0,36.618,36.7603,36.5921,36.6633,80600.0
2005-08-31 11:30:00,56.72,56.75,56.6,56.63,55200.0,36.6762,36.6956,36.5986,36.618,55200.0
2005-08-31 12:00:00,56.64,56.65,56.33,56.35,102400.0,36.6245,36.6309,36.424,36.4369,102400.0
2005-08-31 12:30:00,56.35,56.48,56.33,56.4,54000.0,36.4369,36.521,36.424,36.4693,54000.0
2005-08-31 13:00:00,56.4,56.7,56.38,56.69,126400.0,36.4693,36.6633,36.4563,36.6568,126400.0
2005-08-31 13:30:00,56.69,56.77,56.62,56.76,83200.0,36.6568,36.7085,36.6115,36.7021,83200.0
2005-08-31 14:00:00,56.76,56.76,56.6,56.7,73200.0,36.7021,36.7021,36.5986,36.6633,73200.0
2005-08-31 14:30:00,56.7,57.0,56.69,57.0,116800.0,36.6633,36.8572,36.6568,36.8572,116800.0
2005-08-31 15:00:00,57.0,57.17,56.99,57.17,89800.0,36.8572,36.9672,36.8508,36.9672,89800.0
2005-08-31 15:30:00,57.19,57.34,57.17,57.34,139000.0,36.9801,37.0771,36.9672,37.0771,139000.0
2005-09-01 09:30:00,57.33,57.55,57.33,57.54,40800.0,37.0706,37.2129,37.0706,37.2064,40800.0
2005-09-01 10:00:00,57.52,57.52,57.27,57.32,62000.0,37.1935,37.1935,37.0318,37.0642,62000.0
2005-09-01 10:30:00,57.32,57.45,57.29,57.41,63800.0,37.0642,37.1482,37.0448,37.1224,63800.0
2005-09-01 11:00:00,57.41,57.66,57.41,57.59,76200.0,37.1224,37.284,37.1224,37.2387,76200.0
2005-09-01 11:30:00,57.53,58.02,57.5,57.93,150200.0,37.2,37.5168,37.1806,37.4586,150200.0
2005-09-01 12:00:00,57.93,57.93,57.74,57.8,115400.0,37.4586,37.4586,37.3357,37.3745,115400.0
2005-09-01 12:30:00,57.79,57.79,57.51,57.55,86800.0,37.3681,37.3681,37.187,37.2129,86800.0
2005-09-01 13:00:00,57.56,57.6,57.48,57.59,85800.0,37.2193,37.2452,37.1676,37.2387,85800.0
2005-09-01 13:30:00,57.58,57.58,57.42,57.46,83400.0,37.2323,37.2323,37.1288,37.1547,83400.0
2005-09-01 14:00:00,57.47,57.54,57.28,57.47,88000.0,37.1612,37.2064,37.0383,37.1612,88000.0
2005-09-01 14:30:00,57.46,57.6,57.44,57.49,80400.0,37.1547,37.2452,37.1418,37.1741,80400.0
2005-09-01 15:00:00,57.48,57.56,57.45,57.45,102200.0,37.1676,37.2193,37.1482,37.1482,102200.0
2005-09-01 15:30:00,57.45,57.47,57.34,57.38,140200.0,37.1482,37.1612,37.0771,37.103,140200.0
2005-09-02 09:30:00,57.48,57.48,56.79,57.01,138400.0,37.1676,37.1676,36.7215,36.8637,138400.0
2005-09-02 10:00:00,57.01,57.15,57.01,57.1,124000.0,36.8637,36.9542,36.8637,36.9219,124000.0
2005-09-02 10:30:00,57.1,57.22,57.08,57.16,117400.0,36.9219,36.9995,36.909,36.9607,117400.0
2005-09-02 11:00:00,57.16,57.22,57.13,57.19,61600.0,36.9607,36.9995,36.9413,36.9801,61600.0
2005-09-02 11:30:00,57.17,57.19,56.9,56.93,74000.0,36.9672,36.9801,36.7926,36.812,74000.0
2005-09-02 12:00:00,56.93,57.09,56.93,57.04,56600.0,36.812,36.9154,36.812,36.8831,56600.0
2005-09-02 12:30:00,57.04,57.15,57.04,57.09,58200.0,36.8831,36.9542,36.8831,36.9154,58200.0
2005-09-02 13:00:00,57.1,57.19,57.09,57.19,37800.0,36.9219,36.9801,36.9154,36.9801,37800.0
2005-09-02 13:30:00,57.19,57.24,57.15,57.24,58800.0,36.9801,37.0124,36.9542,37.0124,58800.0
2005-09-02 14:00:00,57.23,57.24,57.08,57.13,85800.0,37.006,37.0124,36.909,36.9413,85800.0
2005-09-02 14:30:00,57.14,57.2,57.11,57.17,58800.0,36.9478,36.9866,36.9284,36.9672,58800.0
2005-09-02 15:00:00,57.17,57.2,57.1,57.1,63600.0,36.9672,36.9866,36.9219,36.9219,63600.0
2005-09-02 15:30:00,57.1,57.22,57.07,57.07,195200.0,36.9219,36.9995,36.9025,36.9025,195200.0
2005-09-06 09:30:00,57.38,57.38,57.23,57.33,53000.0,37.103,37.103,37.006,37.0706,53000.0
2005-09-06 10:00:00,57.31,57.7,57.3,57.69,67200.0,37.0577,37.3099,37.0512,37.3034,67200.0
2005-09-06 10:30:00,57.7,57.95,57.69,57.85,128200.0,37.3099,37.4715,37.3034,37.4069,128200.0
2005-09-06 11:00:00,57.85,57.9,57.81,57.82,75400.0,37.4069,37.4392,37.381,37.3875,75400.0
2005-09-06 11:30:00,57.83,57.83,57.69,57.72,52200.0,37.3939,37.3939,37.3034,37.3228,52200.0
2005-09-06 12:00:00,57.71,57.83,57.69,57.82,41400.0,37.3163,37.3939,37.3034,37.3875,41400.0
2005-09-06 12:30:00,57.81,58.0,57.81,57.98,104000.0,37.381,37.5039,37.381,37.4909,104000.0
2005-09-06 13:00:00,57.97,58.04,57.77,57.79,82000.0,37.4845,37.5297,37.3551,37.3681,82000.0
2005-09-06 13:30:00,57.77,57.79,57.7,57.79,66400.0,37.3551,37.3681,37.3099,37.3681,66400.0
2005-09-06 14:00:00,57.77,57.8,57.66,57.69,100000.0,37.3551,37.3745,37.284,37.3034,100000.0
2005-09-06 14:30:00,57.68,57.69,57.58,57.6,84800.0,37.2969,37.3034,37.2323,37.2452,84800.0
2005-09-06 15:00:00,57.6,57.71,57.55,57.6,64200.0,37.2452,37.3163,37.2129,37.2452,64200.0
2005-09-06 15:30:00,57.6,57.7,57.6,57.7,106400.0,37.2452,37.3099,37.2452,37.3099,106400.0
2005-09-07 09:30:00,57.6,57.7,57.52,57.69,80200.0,37.2452,37.3099,37.1935,37.3034,80200.0
2005-09-07 10:00:00,57.69,57.72,57.55,57.6,61200.0,37.3034,37.3228,37.2129,37.2452,61200.0
2005-09-07 10:30:00,57.59,57.59,57.46,57.47,48400.0,37.2387,37.2387,37.1547,37.1612,48400.0
2005-09-07 11:00:00,57.48,57.6,57.46,57.52,51400.0,37.1676,37.2452,37.1547,37.1935,51400.0
2005-09-07 11:30:00,57.51,57.77,57.5,57.75,53800.0,37.187,37.3551,37.1806,37.3422,53800.0
2005-09-07 12:00:00,57.75,57.79,57.7,57.7,58400.0,37.3422,37.3681,37.3099,37.3099,58400.0
2005-09-07 12:30:00,57.73,57.73,57.68,57.72,59400.0,37.3293,37.3293,37.2969,37.3228,59400.0
2005-09-07 13:00:00,57.72,57.77,57.68,57.68,49200.0,37.3228,37.3551,37.2969,37.2969,49200.0
2005-09-07 13:30:00,57.68,57.75,57.65,57.75,79600.0,37.2969,37.3422,37.2775,37.3422,79600.0
2005-09-07 14:00:00,57.73,57.75,57.59,57.63,67200.0,37.3293,37.3422,37.2387,37.2646,67200.0
2005-09-07 14:30:00,57.62,57.75,57.56,57.74,36400.0,37.2581,37.3422,37.2193,37.3357,36400.0
2005-09-07 15:00:00,57.74,57.82,57.67,57.8,52000.0,37.3357,37.3875,37.2905,37.3745,52000.0
2005-09-07 15:30:00,57.8,57.81,57.72,57.77,76800.0,37.3745,37.381,37.3228,37.3551,76800.0
2005-09-08 09:30:00,57.68,57.68,57.38,57.43,91000.0,37.2969,37.2969,37.103,37.1353,91000.0
2005-09-08 10:00:00,57.42,57.55,57.38,57.44,111400.0,37.1288,37.2129,37.103,37.1418,111400.0
2005-09-08 10:30:00,57.44,57.66,57.43,57.49,114400.0,37.1418,37.284,37.1353,37.1741,114400.0
2005-09-08 11:00:00,57.49,57.65,57.47,57.64,67400.0,37.1741,37.2775,37.1612,37.2711,67400.0
2005-09-08 11:30:00,57.63,57.81,57.63,57.79,69800.0,37.2646,37.381,37.2646,37.3681,69800.0
2005-09-08 12:00:00,57.77,57.77,57.65,57.74,49600.0,37.3551,37.3551,37.2775,37.3357,49600.0
2005-09-08 12:30:00,57.76,58.0,57.74,57.98,139800.0,37.3487,37.5039,37.3357,37.4909,139800.0
2005-09-08 13:00:00,57.99,58.0,57.84,57.84,49600.0,37.4974,37.5039,37.4004,37.4004,49600.0
2005-09-08 13:30:00,57.84,57.84,57.73,57.78,51000.0,37.4004,37.4004,37.3293,37.3616,51000.0
2005-09-08 14:00:00,57.77,57.81,57.66,57.69,48200.0,37.3551,37.381,37.284,37.3034,48200.0
2005-09-08 14:30:00,57.69,57.7,57.66,57.67,47400.0,37.3034,37.3099,37.284,37.2905,47400.0
2005-09-08 15:00:00,57.67,57.67,57.52,57.54,85600.0,37.2905,37.2905,37.1935,37.2064,85600.0
2005-09-08 15:30:00,57.55,57.7,57.55,57.65,74800.0,37.2129,37.3099,37.2129,37.2775,74800.0
2005-09-09 09:30:00,57.62,57.62,57.4,57.51,95800.0,37.2581,37.2581,37.1159,37.187,95800.0
2005-09-09 10:00:00,57.52,57.74,57.49,57.73,81200.0,37.1935,37.3357,37.1741,37.3293,81200.0
2005-09-09 10:30:00,57.72,57.74,57.62,57.67,106200.0,37.3228,37.3357,37.2581,37.2905,106200.0
2005-09-09 11:00:00,57.63,57.81,57.63,57.81,63800.0,37.2646,37.381,37.2646,37.381,63800.0
2005-09-09 11:30:00,57.81,58.07,57.81,57.97,112200.0,37.381,37.5491,37.381,37.4845,112200.0
2005-09-09 12:00:00,57.97,58.0,57.9,57.96,99600.0,37.4845,37.5039,37.4392,37.478,99600.0
2005-09-09 12:30:00,57.96,58.0,57.94,57.95,23600.0,37.478,37.5039,37.4651,37.4715,23600.0
2005-09-09 13:00:00,57.94,58.09,57.91,58.06,59400.0,37.4651,37.5621,37.4457,37.5427,59400.0
2005-09-09 13:30:00,58.07,58.13,58.05,58.12,43400.0,37.5491,37.5879,37.5362,37.5815,43400.0
2005-09-09 14:00:00,58.1,58.16,58.01,58.01,125800.0,37.5685,37.6073,37.5103,37.5103,125800.0
2005-09-09 14:30:00,58.01,58.12,57.99,58.07,64000.0,37.5103,37.5815,37.4974,37.5491,64000.0
2005-09-09 15:00:00,58.07,58.13,57.99,58.13,130000.0,37.5491,37.5879,37.4974,37.5879,130000.0
2005-09-09 15:30:00,58.12,58.16,58.1,58.15,230000.0,37.5815,37.6073,37.5685,37.6009,230000.0
2005-09-12 09:30:00,58.05,58.45,57.96,58.3,133600.0,37.5362,37.7948,37.478,37.6978,133600.0
2005-09-12 10:00:00,58.3,58.35,58.25,58.34,107400.0,37.6978,37.7302,37.6655,37.7237,107400.0
2005-09-12 10:30:00,58.33,58.33,58.22,58.31,75200.0,37.7172,37.7172,37.6461,37.7043,75200.0
2005-09-12 11:00:00,58.31,58.33,58.22,58.24,91400.0,37.7043,37.7172,37.6461,37.659,91400.0
2005-09-12 11:30:00,58.24,58.24,58.14,58.15,69400.0,37.659,37.659,37.5944,37.6009,69400.0
2005-09-12 12:00:00,58.15,58.29,58.13,58.27,46200.0,37.6009,37.6914,37.5879,37.6784,46200.0
2005-09-12 12:30:00,58.27,58.27,58.12,58.13,27400.0,37.6784,37.6784,37.5815,37.5879,27400.0
2005-09-12 13:00:00,58.13,58.25,58.12,58.2,30200.0,37.5879,37.6655,37.5815,37.6332,30200.0
2005-09-12 13:30:00,58.2,58.2,57.9,57.9,108400.0,37.6332,37.6332,37.4392,37.4392,108400.0
2005-09-12 14:00:00,57.88,58.05,57.88,58.02,46200.0,37.4263,37.5362,37.4263,37.5168,46200.0
2005-09-12 14:30:00,58.02,58.25,58.01,58.25,62400.0,37.5168,37.6655,37.5103,37.6655,62400.0
2005-09-12 15:00:00,58.25,58.39,58.25,58.38,134400.0,37.6655,37.756,37.6655,37.7496,134400.0
2005-09-12 15:30:00,58.38,58.43,58.35,58.41,156600.0,37.7496,37.7819,37.7302,37.769,156600.0
2005-09-13 09:30:00,58.42,58.46,58.15,58.37,94200.0,37.7754,37.8013,37.6009,37.7431,94200.0
2005-09-13 10:00:00,58.37,58.38,58.29,58.36,37400.0,37.7431,37.7496,37.6914,37.7366,37400.0
2005-09-13 10:30:00,58.33,58.34,58.05,58.13,79000.0,37.7172,37.7237,37.5362,37.5879,79000.0
2005-09-13 11:00:00,58.15,58.17,58.0,58.02,102000.0,37.6009,37.6138,37.5039,37.5168,102000.0
2005-09-13 11:30:00,58.04,58.18,58.04,58.13,47000.0,37.5297,37.6203,37.5297,37.5879,47000.0
2005-09-13 12:00:00,58.13,58.18,58.05,58.18,29600.0,37.5879,37.6203,37.5362,37.6203,29600.0
2005-09-13 12:30:00,58.18,58.18,58.1,58.15,40000.0,37.6203,37.6203,37.5685,37.6009,40000.0
2005-09-13 13:00:00,58.16,58.18,58.1,58.1,55800.0,37.6073,37.6203,37.5685,37.5685,55800.0
2005-09-13 13:30:00,58.11,58.15,58.05,58.1,48600.0,37.575,37.6009,37.5362,37.5685,48600.0
2005-09-13 14:00:00,58.09,58.38,58.02,58.3,93400.0,37.5621,37.7496,37.5168,37.6978,93400.0
2005-09-13 14:30:00,58.28,58.4,58.27,58.28,84000.0,37.6849,37.7625,37.6784,37.6849,84000.0
2005-09-13 15:00:00,58.27,58.29,58.12,58.13,65600.0,37.6784,37.6914,37.5815,37.5879,65600.0
2005-09-13 15:30:00,58.13,58.13,57.94,58.01,88200.0,37.5879,37.5879,37.4651,37.5103,88200.0
2005-09-14 09:30:00,57.98,58.2,57.54,57.76,115800.0,37.4909,37.6332,37.2064,37.3487,115800.0
2005-09-14 10:00:00,57.76,57.87,57.76,57.84,106400.0,37.3487,37.4198,37.3487,37.4004,106400.0
2005-09-14 10:30:00,57.84,58.09,57.83,58.07,87600.0,37.4004,37.5621,37.3939,37.5491,87600.0
2005-09-14 11:00:00,58.08,58.17,58.07,58.11,96600.0,37.5556,37.6138,37.5491,37.575,96600.0
2005-09-14 11:30:00,58.11,58.26,58.1,58.13,73000.0,37.575,37.672,37.5685,37.5879,73000.0
2005-09-14 12:00:00,58.13,58.19,58.07,58.15,83600.0,37.5879,37.6267,37.5491,37.6009,83600.0
2005-09-14 12:30:00,58.15,58.27,58.15,58.27,93600.0,37.6009,37.6784,37.6009,37.6784,93600.0
2005-09-14 13:00:00,58.26,58.33,58.26,58.32,78800.0,37.672,37.7172,37.672,37.7108,78800.0
2005-09-14 13:30:00,58.32,58.32,58.21,58.31,206600.0,37.7108,37.7108,37.6397,37.7043,206600.0
2005-09-14 14:00:00,58.33,58.33,58.0,58.08,102800.0,37.7172,37.7172,37.5039,37.5556,102800.0
2005-09-14 14:30:00,58.09,58.13,58.01,58.02,145800.0,37.5621,37.5879,37.5103,37.5168,145800.0
2005-09-14 15:00:00,58.01,58.05,57.85,58.05,119000.0,37.5103,37.5362,37.4069,37.5362,119000.0
2005-09-14 15:30:00,58.04,58.29,58.04,58.27,169800.0,37.5297,37.6914,37.5297,37.6784,169800.0
2005-09-15 09:30:00,58.4,58.48,58.31,58.33,101000.0,37.7625,37.8142,37.7043,37.7172,101000.0
2005-09-15 10:00:00,58.33,58.33,58.06,58.08,67400.0,37.7172,37.7172,37.5427,37.5556,67400.0
2005-09-15 10:30:00,58.07,58.09,57.91,58.0,102800.0,37.5491,37.5621,37.4457,37.5039,102800.0
2005-09-15 11:00:00,57.99,58.18,57.99,58.13,60000.0,37.4974,37.6203,37.4974,37.5879,60000.0
2005-09-15 11:30:00,58.13,58.43,58.12,58.23,100600.0,37.5879,37.7819,37.5815,37.6526,100600.0
2005-09-15 12:00:00,58.21,58.25,58.11,58.2,117600.0,37.6397,37.6655,37.575,37.6332,117600.0
2005-09-15 12:30:00,58.19,58.27,58.19,58.27,62200.0,37.6267,37.6784,37.6267,37.6784,62200.0
2005-09-15 13:00:00,58.27,58.5,58.26,58.37,112200.0,37.6784,37.8272,37.672,37.7431,112200.0
2005-09-15 13:30:00,58.35,58.45,58.34,58.38,70200.0,37.7302,37.7948,37.7237,37.7496,70200.0
2005-09-15 14:00:00,58.35,58.35,58.26,58.26,91400.0,37.7302,37.7302,37.672,37.672,91400.0
2005-09-15 14:30:00,58.3,58.3,58.18,58.2,117800.0,37.6978,37.6978,37.6203,37.6332,117800.0
2005-09-15 15:00:00,58.18,58.2,58.02,58.08,128600.0,37.6203,37.6332,37.5168,37.5556,128600.0
2005-09-15 15:30:00,58.08,58.09,58.02,58.08,181800.0,37.5556,37.5621,37.5168,37.5556,181800.0
2005-09-16 09:30:00,58.29,58.39,58.1,58.17,436600.0,37.6914,37.756,37.5685,37.6138,436600.0
2005-09-16 10:00:00,58.15,58.32,57.9,57.96,76200.0,37.6009,37.7108,37.4392,37.478,76200.0
2005-09-16 10:30:00,57.96,58.23,57.96,58.15,97600.0,37.478,37.6526,37.478,37.6009,97600.0
2005-09-16 11:00:00,58.15,58.21,58.1,58.2,95200.0,37.6009,37.6397,37.5685,37.6332,95200.0
2005-09-16 11:30:00,58.18,58.25,58.16,58.16,86400.0,37.6203,37.6655,37.6073,37.6073,86400.0
2005-09-16 12:00:00,58.16,58.18,58.09,58.18,59200.0,37.6073,37.6203,37.5621,37.6203,59200.0
2005-09-16 12:30:00,58.17,58.22,58.13,58.13,53600.0,37.6138,37.6461,37.5879,37.5879,53600.0
2005-09-16 13:00:00,58.13,58.13,57.99,57.99,41800.0,37.5879,37.5879,37.4974,37.4974,41800.0
2005-09-16 13:30:00,57.99,58.02,57.96,58.0,58800.0,37.4974,37.5168,37.478,37.5039,58800.0
2005-09-16 14:00:00,58.0,58.08,57.95,57.95,47200.0,37.5039,37.5556,37.4715,37.4715,47200.0
2005-09-16 14:30:00,57.94,58.08,57.93,58.07,83800.0,37.4651,37.5556,37.4586,37.5491,83800.0
2005-09-16 15:00:00,58.08,58.4,58.08,58.38,160400.0,37.5556,37.7625,37.5556,37.7496,160400.0
2005-09-16 15:30:00,58.37,58.54,58.37,58.52,312800.0,37.7431,37.853,37.7431,37.8401,312800.0
2005-09-19 09:30:00,58.55,58.55,58.16,58.21,122000.0,37.8595,37.8595,37.6073,37.6397,122000.0
2005-09-19 10:00:00,58.22,58.28,58.15,58.28,125400.0,37.6461,37.6849,37.6009,37.6849,125400.0
2005-09-19 10:30:00,58.29,58.29,57.88,57.88,44400.0,37.6914,37.6914,37.4263,37.4263,44400.0
2005-09-19 11:00:00,57.88,58.27,57.67,57.77,74000.0,37.4263,37.6784,37.2905,37.3551,74000.0
2005-09-19 11:30:00,57.79,57.83,57.6,57.63,57400.0,37.3681,37.3939,37.2452,37.2646,57400.0
2005-09-19 12:00:00,57.62,57.74,57.6,57.7,53800.0,37.2581,37.3357,37.2452,37.3099,53800.0
2005-09-19 12:30:00,57.71,57.98,57.7,57.96,88800.0,37.3163,37.4909,37.3099,37.478,88800.0
2005-09-19 13:00:00,57.96,58.08,57.96,58.02,117000.0,37.478,37.5556,37.478,37.5168,117000.0
2005-09-19 13:30:00,58.03,58.18,58.02,58.13,121000.0,37.5233,37.6203,37.5168,37.5879,121000.0
2005-09-19 14:00:00,58.13,58.13,57.95,58.02,134800.0,37.5879,37.5879,37.4715,37.5168,134800.0
2005-09-19 14:30:00,58.03,58.1,57.9,57.91,112600.0,37.5233,37.5685,37.4392,37.4457,112600.0
2005-09-19 15:00:00,57.9,57.97,57.83,57.83,55000.0,37.4392,37.4845,37.3939,37.3939,55000.0
2005-09-19 15:30:00,57.83,58.02,57.83,58.02,143800.0,37.3939,37.5168,37.3939,37.5168,143800.0
2005-09-20 09:30:00,58.13,58.35,58.12,58.31,86200.0,37.5879,37.7302,37.5815,37.7043,86200.0
2005-09-20 10:00:00,58.35,58.44,58.28,58.42,52400.0,37.7302,37.7884,37.6849,37.7754,52400.0
2005-09-20 10:30:00,58.42,58.49,58.37,58.46,34600.0,37.7754,37.8207,37.7431,37.8013,34600.0
2005-09-20 11:00:00,58.47,58.54,58.43,58.43,104800.0,37.8078,37.853,37.7819,37.7819,104800.0
2005-09-20 11:30:00,58.43,58.43,58.33,58.37,62400.0,37.7819,37.7819,37.7172,37.7431,62400.0
2005-09-20 12:00:00,58.38,58.43,58.35,58.42,42000.0,37.7496,37.7819,37.7302,37.7754,42000.0
2005-09-20 12:30:00,58.43,58.45,58.37,58.43,46200.0,37.7819,37.7948,37.7431,37.7819,46200.0
2005-09-20 13:00:00,58.44,58.44,58.35,58.43,32800.0,37.7884,37.7884,37.7302,37.7819,32800.0
2005-09-20 13:30:00,58.43,58.43,58.39,58.41,39200.0,37.7819,37.7819,37.756,37.769,39200.0
2005-09-20 14:00:00,58.4,58.45,58.13,58.22,94200.0,37.7625,37.7948,37.5879,37.6461,94200.0
2005-09-20 14:30:00,58.22,58.4,58.09,58.13,180200.0,37.6461,37.7625,37.5621,37.5879,180200.0
2005-09-20 15:00:00,58.12,58.12,57.97,58.07,148800.0,37.5815,37.5815,37.4845,37.5491,148800.0
2005-09-20 15:30:00,58.06,58.1,57.97,58.01,98800.0,37.5427,37.5685,37.4845,37.5103,98800.0
2005-09-21 09:30:00,58.09,58.11,57.75,58.06,277200.0,37.5621,37.575,37.3422,37.5427,277200.0
2005-09-21 10:00:00,58.06,58.09,57.9,57.95,180800.0,37.5427,37.5621,37.4392,37.4715,180800.0
2005-09-21 10:30:00,57.95,58.1,57.93,58.03,186400.0,37.4715,37.5685,37.4586,37.5233,186400.0
2005-09-21 11:00:00,58.02,58.14,57.98,57.99,123400.0,37.5168,37.5944,37.4909,37.4974,123400.0
2005-09-21 11:30:00,57.99,58.03,57.95,58.02,75600.0,37.4974,37.5233,37.4715,37.5168,75600.0
2005-09-21 12:00:00,58.02,58.08,57.84,57.84,88400.0,37.5168,37.5556,37.4004,37.4004,88400.0
2005-09-21 12:30:00,57.85,57.85,57.7,57.74,100800.0,37.4069,37.4069,37.3099,37.3357,100800.0
2005-09-21 13:00:00,57.73,57.83,57.32,57.33,122200.0,37.3293,37.3939,37.0642,37.0706,122200.0
2005-09-21 13:30:00,57.32,57.34,57.13,57.33,202200.0,37.0642,37.0771,36.9413,37.0706,202200.0
2005-09-21 14:00:00,57.32,57.36,57.2,57.26,207400.0,37.0642,37.09,36.9866,37.0254,207400.0
2005-09-21 14:30:00,57.27,57.68,57.24,57.63,107000.0,37.0318,37.2969,37.0124,37.2646,107000.0
2005-09-21 15:00:00,57.63,57.63,57.5,57.58,81800.0,37.2646,37.2646,37.1806,37.2323,81800.0
2005-09-21 15:30:00,57.58,57.7,57.52,57.6,231600.0,37.2323,37.3099,37.1935,37.2452,231600.0
2005-09-22 09:30:00,57.5,57.63,57.35,57.49,168000.0,37.1806,37.2646,37.0836,37.1741,168000.0
2005-09-22 10:00:00,57.5,57.97,57.5,57.83,175200.0,37.1806,37.4845,37.1806,37.3939,175200.0
2005-09-22 10:30:00,57.75,57.76,57.54,57.59,224400.0,37.3422,37.3487,37.2064,37.2387,224400.0
2005-09-22 11:00:00,57.6,57.74,57.6,57.72,204600.0,37.2452,37.3357,37.2452,37.3228,204600.0
2005-09-22 11:30:00,57.72,58.13,57.72,58.12,188600.0,37.3228,37.5879,37.3228,37.5815,188600.0
2005-09-22 12:00:00,58.12,58.12,57.86,57.98,99200.0,37.5815,37.5815,37.4133,37.4909,99200.0
2005-09-22 12:30:00,57.97,58.2,57.97,58.17,228200.0,37.4845,37.6332,37.4845,37.6138,228200.0
2005-09-22 13:00:00,58.16,58.29,58.16,58.22,89000.0,37.6073,37.6914,37.6073,37.6461,89000.0
2005-09-22 13:30:00,58.22,58.7,58.2,58.7,197000.0,37.6461,37.9565,37.6332,37.9565,197000.0
2005-09-22 14:00:00,58.69,58.95,58.66,58.77,210400.0,37.95,38.1181,37.9306,38.0018,210400.0
2005-09-22 14:30:00,58.77,58.9,58.66,58.68,197000.0,38.0018,38.0858,37.9306,37.9436,197000.0
2005-09-22 15:00:00,58.68,58.93,58.54,58.93,262000.0,37.9436,38.1052,37.853,38.1052,262000.0
2005-09-22 15:30:00,58.93,59.04,58.74,58.95,399200.0,38.1052,38.1763,37.9824,38.1181,399200.0
2005-09-23 09:30:00,59.02,59.18,58.69,58.71,268200.0,38.1634,38.2669,37.95,37.963,268200.0
2005-09-23 10:00:00,58.72,58.98,58.71,58.95,231400.0,37.9694,38.1375,37.963,38.1181,231400.0
2005-09-23 10:30:00,58.95,58.95,58.6,58.83,222800.0,38.1181,38.1181,37.8918,38.0406,222800.0
2005-09-23 11:00:00,58.83,59.03,58.81,58.98,164000.0,38.0406,38.1699,38.0276,38.1375,164000.0
2005-09-23 11:30:00,58.98,59.15,58.88,59.13,108200.0,38.1375,38.2475,38.0729,38.2345,108200.0
2005-09-23 12:00:00,59.1,59.29,59.09,59.27,102400.0,38.2151,38.338,38.2087,38.3251,102400.0
2005-09-23 12:30:00,59.27,59.29,59.21,59.25,119600.0,38.3251,38.338,38.2863,38.3121,119600.0
2005-09-23 13:00:00,59.26,59.54,59.25,59.47,125600.0,38.3186,38.4997,38.3121,38.4544,125600.0
2005-09-23 13:30:00,59.44,59.92,59.44,59.91,230600.0,38.435,38.7454,38.435,38.7389,230600.0
2005-09-23 14:00:00,59.92,59.97,59.88,59.94,221000.0,38.7454,38.7777,38.7195,38.7583,221000.0
2005-09-23 14:30:00,59.96,60.1,59.94,60.05,175000.0,38.7712,38.8618,38.7583,38.8294,175000.0
2005-09-23 15:00:00,60.05,60.2,59.99,60.14,222200.0,38.8294,38.9264,38.7906,38.8876,222200.0
2005-09-23 15:30:00,60.14,60.15,59.87,60.03,303400.0,38.8876,38.8941,38.713,38.8165,303400.0
2005-09-26 09:30:00,60.12,60.38,59.74,59.75,191800.0,38.8747,39.0428,38.629,38.6354,191800.0
2005-09-26 10:00:00,59.68,59.87,59.62,59.83,225600.0,38.5902,38.713,38.5514,38.6872,225600.0
2005-09-26 10:30:00,59.87,59.87,59.7,59.72,98800.0,38.713,38.713,38.6031,38.616,98800.0
2005-09-26 11:00:00,59.72,59.75,59.6,59.74,66000.0,38.616,38.6354,38.5385,38.629,66000.0
2005-09-26 11:30:00,59.74,59.74,59.62,59.64,80000.0,38.629,38.629,38.5514,38.5643,80000.0
2005-09-26 12:00:00,59.66,59.85,59.64,59.81,229000.0,38.5772,38.7001,38.5643,38.6742,229000.0
2005-09-26 12:30:00,59.81,59.82,59.63,59.69,49000.0,38.6742,38.6807,38.5578,38.5966,49000.0
2005-09-26 13:00:00,59.7,59.71,59.54,59.54,110600.0,38.6031,38.6096,38.4997,38.4997,110600.0
2005-09-26 13:30:00,59.54,59.57,59.5,59.55,59400.0,38.4997,38.5191,38.4738,38.5061,59400.0
2005-09-26 14:00:00,59.55,59.56,59.41,59.43,115000.0,38.5061,38.5126,38.4156,38.4285,115000.0
2005-09-26 14:30:00,59.43,59.43,59.25,59.3,79600.0,38.4285,38.4285,38.3121,38.3445,79600.0
2005-09-26 15:00:00,59.32,59.48,59.32,59.41,82400.0,38.3574,38.4609,38.3574,38.4156,82400.0
2005-09-26 15:30:00,59.42,59.73,59.41,59.69,156400.0,38.4221,38.6225,38.4156,38.5966,156400.0
2005-09-27 09:30:00,59.7,59.73,59.45,59.65,90800.0,38.6031,38.6225,38.4415,38.5708,90800.0
2005-09-27 10:00:00,59.63,59.72,59.38,59.45,105000.0,38.5578,38.616,38.3962,38.4415,105000.0
2005-09-27 10:30:00,59.45,59.48,59.35,59.46,122400.0,38.4415,38.4609,38.3768,38.4479,122400.0
2005-09-27 11:00:00,59.43,59.43,59.27,59.3,88200.0,38.4285,38.4285,38.3251,38.3445,88200.0
2005-09-27 11:30:00,59.3,59.3,58.95,59.02,152000.0,38.3445,38.3445,38.1181,38.1634,152000.0
2005-09-27 12:00:00,59.04,59.27,59.01,59.27,67600.0,38.1763,38.3251,38.1569,38.3251,67600.0
2005-09-27 12:30:00,59.27,59.35,59.07,59.23,137600.0,38.3251,38.3768,38.1957,38.2992,137600.0
2005-09-27 13:00:00,59.24,59.34,59.21,59.34,39200.0,38.3057,38.3703,38.2863,38.3703,39200.0
2005-09-27 13:30:00,59.35,59.46,59.35,59.4,80600.0,38.3768,38.4479,38.3768,38.4091,80600.0
2005-09-27 14:00:00,59.41,59.49,59.35,59.49,64400.0,38.4156,38.4673,38.3768,38.4673,64400.0
2005-09-27 14:30:00,59.49,59.81,59.46,59.75,100200.0,38.4673,38.6742,38.4479,38.6354,100200.0
2005-09-27 15:00:00,59.75,59.83,59.65,59.74,99600.0,38.6354,38.6872,38.5708,38.629,99600.0
2005-09-27 15:30:00,59.73,59.73,59.24,59.35,385400.0,38.6225,38.6225,38.3057,38.3768,385400.0
2005-09-28 09:30:00,59.29,59.74,59.29,59.73,124600.0,38.338,38.629,38.338,38.6225,124600.0
2005-09-28 10:00:00,59.73,59.88,59.73,59.84,120000.0,38.6225,38.7195,38.6225,38.6936,120000.0
2005-09-28 10:30:00,59.82,59.96,59.82,59.93,87600.0,38.6807,38.7712,38.6807,38.7518,87600.0
2005-09-28 11:00:00,59.93,60.05,59.84,59.99,107800.0,38.7518,38.8294,38.6936,38.7906,107800.0
2005-09-28 11:30:00,59.99,59.99,59.65,59.66,95600.0,38.7906,38.7906,38.5708,38.5772,95600.0
2005-09-28 12:00:00,59.65,59.65,59.54,59.63,68400.0,38.5708,38.5708,38.4997,38.5578,68400.0
2005-09-28 12:30:00,59.62,59.66,59.54,59.55,54400.0,38.5514,38.5772,38.4997,38.5061,54400.0
2005-09-28 13:00:00,59.55,59.56,59.44,59.46,54800.0,38.5061,38.5126,38.435,38.4479,54800.0
2005-09-28 13:30:00,59.44,59.44,59.31,59.35,78000.0,38.435,38.435,38.3509,38.3768,78000.0
2005-09-28 14:00:00,59.32,59.82,59.32,59.76,51200.0,38.3574,38.6807,38.3574,38.6419,51200.0
2005-09-28 14:30:00,59.76,59.84,59.73,59.75,59200.0,38.6419,38.6936,38.6225,38.6354,59200.0
2005-09-28 15:00:00,59.75,59.82,59.62,59.62,77000.0,38.6354,38.6807,38.5514,38.5514,77000.0
2005-09-28 15:30:00,59.61,59.63,59.47,59.49,133400.0,38.5449,38.5578,38.4544,38.4673,133400.0
2005-09-29 09:30:00,59.38,59.4,58.98,59.13,102200.0,38.3962,38.4091,38.1375,38.2345,102200.0
2005-09-29 10:00:00,59.13,59.35,59.1,59.35,51800.0,38.2345,38.3768,38.2151,38.3768,51800.0
2005-09-29 10:30:00,59.3,59.33,59.05,59.06,44400.0,38.3445,38.3639,38.1828,38.1893,44400.0
2005-09-29 11:00:00,59.06,59.1,58.93,58.97,55200.0,38.1893,38.2151,38.1052,38.1311,55200.0
2005-09-29 11:30:00,58.98,59.38,58.92,59.24,83200.0,38.1375,38.3962,38.0988,38.3057,83200.0
2005-09-29 12:00:00,59.24,59.32,59.04,59.04,44400.0,38.3057,38.3574,38.1763,38.1763,44400.0
2005-09-29 12:30:00,59.06,59.06,58.95,59.01,46000.0,38.1893,38.1893,38.1181,38.1569,46000.0
2005-09-29 13:00:00,58.99,59.29,58.98,59.2,85000.0,38.144,38.338,38.1375,38.2798,85000.0
2005-09-29 13:30:00,59.2,59.32,59.14,59.16,55600.0,38.2798,38.3574,38.241,38.2539,55600.0
2005-09-29 14:00:00,59.16,59.37,59.14,59.29,70000.0,38.2539,38.3897,38.241,38.338,70000.0
2005-09-29 14:30:00,59.29,59.38,59.24,59.31,62600.0,38.338,38.3962,38.3057,38.3509,62600.0
2005-09-29 15:00:00,59.29,59.63,59.29,59.59,99200.0,38.338,38.5578,38.338,38.532,99200.0
2005-09-29 15:30:00,59.59,59.69,59.52,59.69,178000.0,38.532,38.5966,38.4867,38.5966,178000.0
2005-09-30 09:30:00,59.83,59.83,59.45,59.75,119000.0,38.6872,38.6872,38.4415,38.6354,119000.0
2005-09-30 10:00:00,59.76,59.87,59.52,59.7,97600.0,38.6419,38.713,38.4867,38.6031,97600.0
2005-09-30 10:30:00,59.69,60.04,59.65,59.91,145600.0,38.5966,38.823,38.5708,38.7389,145600.0
2005-09-30 11:00:00,59.88,60.09,59.83,59.88,73600.0,38.7195,38.8553,38.6872,38.7195,73600.0
2005-09-30 11:30:00,59.92,60.13,59.92,60.03,60400.0,38.7454,38.8812,38.7454,38.8165,60400.0
2005-09-30 12:00:00,60.04,60.09,59.9,59.99,47600.0,38.823,38.8553,38.7324,38.7906,47600.0
2005-09-30 12:30:00,59.98,60.02,59.89,59.9,114400.0,38.7842,38.81,38.726,38.7324,114400.0
2005-09-30 13:00:00,59.88,59.91,59.7,59.77,43600.0,38.7195,38.7389,38.6031,38.6484,43600.0
2005-09-30 13:30:00,59.76,59.92,59.76,59.82,42400.0,38.6419,38.7454,38.6419,38.6807,42400.0
2005-09-30 14:00:00,59.81,59.98,59.78,59.97,43200.0,38.6742,38.7842,38.6548,38.7777,43200.0
2005-09-30 14:30:00,59.95,59.99,59.85,59.88,74600.0,38.7648,38.7906,38.7001,38.7195,74600.0
2005-09-30 15:00:00,59.88,59.95,59.83,59.84,70800.0,38.7195,38.7648,38.6872,38.6936,70800.0
2005-09-30 15:30:00,59.84,59.9,59.71,59.81,93600.0,38.6936,38.7324,38.6096,38.6742,93600.0
2005-10-03 09:30:00,59.78,60.18,59.63,60.14,106000.0,38.6548,38.9135,38.5578,38.8876,106000.0
2005-10-03 10:00:00,60.2,60.21,59.94,60.11,143000.0,38.9264,38.9329,38.7583,38.8682,143000.0
2005-10-03 10:30:00,60.09,60.13,59.67,59.67,73800.0,38.8553,38.8812,38.5837,38.5837,73800.0
2005-10-03 11:00:00,59.65,59.91,59.65,59.88,83600.0,38.5708,38.7389,38.5708,38.7195,83600.0
2005-10-03 11:30:00,59.88,59.92,59.76,59.92,64800.0,38.7195,38.7454,38.6419,38.7454,64800.0
2005-10-03 12:00:00,59.93,59.98,59.88,59.95,65400.0,38.7518,38.7842,38.7195,38.7648,65400.0
2005-10-03 12:30:00,59.95,59.99,59.81,59.91,51400.0,38.7648,38.7906,38.6742,38.7389,51400.0
2005-10-03 13:00:00,59.93,60.03,59.93,59.96,60200.0,38.7518,38.8165,38.7518,38.7712,60200.0
2005-10-03 13:30:00,59.96,60.02,59.88,59.88,45600.0,38.7712,38.81,38.7195,38.7195,45600.0
2005-10-03 14:00:00,59.88,59.92,59.61,59.71,66600.0,38.7195,38.7454,38.5449,38.6096,66600.0
2005-10-03 14:30:00,59.71,59.83,59.71,59.79,61800.0,38.6096,38.6872,38.6096,38.6613,61800.0
2005-10-03 15:00:00,59.81,59.93,59.7,59.75,78200.0,38.6742,38.7518,38.6031,38.6354,78200.0
2005-10-03 15:30:00,59.75,59.91,59.75,59.82,115000.0,38.6354,38.7389,38.6354,38.6807,115000.0
2005-10-04 09:30:00,59.93,60.1,59.85,60.04,67400.0,38.7518,38.8618,38.7001,38.823,67400.0
2005-10-04 10:00:00,60.06,60.47,59.99,60.4,188400.0,38.8359,39.101,38.7906,39.0557,188400.0
2005-10-04 10:30:00,60.4,60.58,60.33,60.54,175400.0,39.0557,39.1721,39.0105,39.1463,175400.0
2005-10-04 11:00:00,60.54,60.7,60.47,60.7,120000.0,39.1463,39.2497,39.101,39.2497,120000.0
2005-10-04 11:30:00,60.72,61.12,60.72,61.12,153200.0,39.2627,39.5213,39.2627,39.5213,153200.0
2005-10-04 12:00:00,61.12,61.13,60.99,61.07,86200.0,39.5213,39.5278,39.4373,39.489,86200.0
2005-10-04 12:30:00,61.07,61.08,60.98,61.0,66000.0,39.489,39.4954,39.4308,39.4437,66000.0
2005-10-04 13:00:00,61.01,61.08,60.99,61.06,49000.0,39.4502,39.4954,39.4373,39.4825,49000.0
2005-10-04 13:30:00,61.06,61.08,60.71,60.71,91600.0,39.4825,39.4954,39.2562,39.2562,91600.0
2005-10-04 14:00:00,60.71,60.71,60.49,60.52,161000.0,39.2562,39.2562,39.1139,39.1333,161000.0
2005-10-04 14:30:00,60.52,60.56,60.44,60.47,170600.0,39.1333,39.1592,39.0816,39.101,170600.0
2005-10-04 15:00:00,60.47,60.47,60.13,60.32,162800.0,39.101,39.101,38.8812,39.004,162800.0
2005-10-04 15:30:00,60.33,60.43,60.3,60.32,201800.0,39.0105,39.0751,38.9911,39.004,201800.0
2005-10-05 09:30:00,60.3,60.3,59.74,59.99,97800.0,39.1235,39.1235,38.7602,38.9224,97800.0
2005-10-05 10:00:00,60.02,60.08,59.8,59.88,54600.0,38.9419,38.9808,38.7991,38.851,54600.0
2005-10-05 10:30:00,59.88,60.03,59.77,59.83,72800.0,38.851,38.9483,38.7797,38.8186,72800.0
2005-10-05 11:00:00,59.82,59.91,59.68,59.68,79800.0,38.8121,38.8705,38.7213,38.7213,79800.0
2005-10-05 11:30:00,59.67,59.74,59.47,59.48,78200.0,38.7148,38.7602,38.585,38.5915,78200.0
2005-10-05 12:00:00,59.46,59.5,59.39,59.4,59000.0,38.5785,38.6045,38.5331,38.5396,59000.0
2005-10-05 12:30:00,59.41,59.51,59.37,59.4,34600.0,38.5461,38.611,38.5201,38.5396,34600.0
2005-10-05 13:00:00,59.4,59.68,59.39,59.63,43200.0,38.5396,38.7213,38.5331,38.6888,43200.0
2005-10-05 13:30:00,59.63,59.69,59.45,59.51,51600.0,38.6888,38.7277,38.572,38.611,51600.0
2005-10-05 14:00:00,59.51,59.57,59.44,59.49,84400.0,38.611,38.6499,38.5655,38.598,84400.0
2005-10-05 14:30:00,59.48,59.56,59.4,59.4,94800.0,38.5915,38.6434,38.5396,38.5396,94800.0
2005-10-05 15:00:00,59.41,59.46,59.11,59.19,81400.0,38.5461,38.5785,38.3514,38.4033,81400.0
2005-10-05 15:30:00,59.18,59.22,58.93,58.95,205200.0,38.3969,38.4228,38.2347,38.2476,205200.0
2005-10-06 09:30:00,58.8,59.16,58.74,59.16,146200.0,38.1503,38.3839,38.1114,38.3839,146200.0
2005-10-06 10:00:00,59.13,59.18,58.94,59.05,93200.0,38.3644,38.3969,38.2411,38.3125,93200.0
2005-10-06 10:30:00,59.06,59.4,59.06,59.24,96400.0,38.319,38.5396,38.319,38.4358,96400.0
2005-10-06 11:00:00,59.25,59.41,59.16,59.2,82400.0,38.4423,38.5461,38.3839,38.4098,82400.0
2005-10-06 11:30:00,59.21,59.31,59.15,59.22,193000.0,38.4163,38.4812,38.3774,38.4228,193000.0
2005-10-06 12:00:00,59.22,59.34,59.19,59.19,74000.0,38.4228,38.5007,38.4033,38.4033,74000.0
2005-10-06 12:30:00,59.18,59.31,59.05,59.27,100600.0,38.3969,38.4812,38.3125,38.4552,100600.0
2005-10-06 13:00:00,59.26,59.43,59.25,59.37,79000.0,38.4488,38.5591,38.4423,38.5201,79000.0
2005-10-06 13:30:00,59.37,59.4,59.14,59.16,80800.0,38.5201,38.5396,38.3709,38.3839,80800.0
2005-10-06 14:00:00,59.17,59.25,59.02,59.25,87200.0,38.3904,38.4423,38.293,38.4423,87200.0
2005-10-06 14:30:00,59.24,59.29,59.19,59.26,85600.0,38.4358,38.4682,38.4033,38.4488,85600.0
2005-10-06 15:00:00,59.26,59.26,59.05,59.1,83000.0,38.4488,38.4488,38.3125,38.3449,83000.0
2005-10-06 15:30:00,59.1,59.45,58.9,59.26,156800.0,38.3449,38.572,38.2152,38.4488,156800.0
2005-10-07 09:30:00,59.38,59.62,59.26,59.35,141000.0,38.5266,38.6823,38.4488,38.5072,141000.0
2005-10-07 10:00:00,59.34,59.4,59.02,59.34,133600.0,38.5007,38.5396,38.293,38.5007,133600.0
2005-10-07 10:30:00,59.34,59.38,59.0,59.2,90000.0,38.5007,38.5266,38.2801,38.4098,90000.0
2005-10-07 11:00:00,59.2,59.31,58.99,59.22,76400.0,38.4098,38.4812,38.2736,38.4228,76400.0
2005-10-07 11:30:00,59.24,59.49,59.19,59.45,65600.0,38.4358,38.598,38.4033,38.572,65600.0
2005-10-07 12:00:00,59.44,59.44,59.33,59.43,47200.0,38.5655,38.5655,38.4942,38.5591,47200.0
2005-10-07 12:30:00,59.42,59.5,59.38,59.43,54600.0,38.5526,38.6045,38.5266,38.5591,54600.0
2005-10-07 13:00:00,59.43,59.66,59.42,59.62,81200.0,38.5591,38.7083,38.5526,38.6823,81200.0
2005-10-07 13:30:00,59.6,59.67,59.43,59.44,68400.0,38.6694,38.7148,38.5591,38.5655,68400.0
2005-10-07 14:00:00,59.43,59.45,59.29,59.41,72600.0,38.5591,38.572,38.4682,38.5461,72600.0
2005-10-07 14:30:00,59.41,59.65,59.35,59.55,105800.0,38.5461,38.7018,38.5072,38.6369,105800.0
2005-10-07 15:00:00,59.57,59.71,59.52,59.63,68400.0,38.6499,38.7407,38.6175,38.6888,68400.0
2005-10-07 15:30:00,59.63,59.87,59.61,59.78,131000.0,38.6888,38.8445,38.6758,38.7861,131000.0
2005-10-10 09:30:00,59.75,60.25,59.75,59.99,174400.0,38.7667,39.0911,38.7667,38.9224,174400.0
2005-10-10 10:00:00,59.99,60.08,59.85,60.05,137800.0,38.9224,38.9808,38.8316,38.9613,137800.0
2005-10-10 10:30:00,60.05,60.13,60.02,60.07,170600.0,38.9613,39.0132,38.9419,38.9743,170600.0
2005-10-10 11:00:00,60.05,60.27,60.04,60.15,190000.0,38.9613,39.1041,38.9548,39.0262,190000.0
2005-10-10 11:30:00,60.13,60.13,59.9,59.91,101200.0,39.0132,39.0132,38.864,38.8705,101200.0
2005-10-10 12:00:00,59.91,60.1,59.91,60.09,57800.0,38.8705,38.9938,38.8705,38.9873,57800.0
2005-10-10 12:30:00,60.09,60.21,60.04,60.15,49800.0,38.9873,39.0651,38.9548,39.0262,49800.0
2005-10-10 13:00:00,60.16,60.16,59.91,59.91,44600.0,39.0327,39.0327,38.8705,38.8705,44600.0
2005-10-10 13:30:00,59.91,59.97,59.75,59.79,69000.0,38.8705,38.9094,38.7667,38.7926,69000.0
2005-10-10 14:00:00,59.78,59.85,59.61,59.7,85000.0,38.7861,38.8316,38.6758,38.7342,85000.0
2005-10-10 14:30:00,59.7,59.77,59.53,59.7,77200.0,38.7342,38.7797,38.6239,38.7342,77200.0
2005-10-10 15:00:00,59.7,59.77,59.63,59.7,58600.0,38.7342,38.7797,38.6888,38.7342,58600.0
2005-10-10 15:30:00,59.7,59.8,59.59,59.63,99600.0,38.7342,38.7991,38.6629,38.6888,99600.0
2005-10-11 09:30:00,59.52,59.68,59.49,59.6,101400.0,38.6175,38.7213,38.598,38.6694,101400.0
2005-10-11 10:00:00,59.6,60.0,59.6,59.99,112800.0,38.6694,38.9289,38.6694,38.9224,112800.0
2005-10-11 10:30:00,59.99,59.99,59.72,59.78,88800.0,38.9224,38.9224,38.7472,38.7861,88800.0
2005-10-11 11:00:00,59.78,59.97,59.66,59.81,97800.0,38.7861,38.9094,38.7083,38.8056,97800.0
2005-10-11 11:30:00,59.81,59.9,59.77,59.82,123600.0,38.8056,38.864,38.7797,38.8121,123600.0
2005-10-11 12:00:00,59.81,59.82,59.6,59.72,111800.0,38.8056,38.8121,38.6694,38.7472,111800.0
2005-10-11 12:30:00,59.72,59.91,59.72,59.85,78200.0,38.7472,38.8705,38.7472,38.8316,78200.0
2005-10-11 13:00:00,59.83,59.89,59.78,59.8,111000.0,38.8186,38.8575,38.7861,38.7991,111000.0
2005-10-11 13:30:00,59.8,59.8,59.59,59.63,72800.0,38.7991,38.7991,38.6629,38.6888,72800.0
2005-10-11 14:00:00,59.63,59.98,59.47,59.91,140200.0,38.6888,38.9159,38.585,38.8705,140200.0
2005-10-11 14:30:00,59.88,59.88,59.6,59.6,100800.0,38.851,38.851,38.6694,38.6694,100800.0
2005-10-11 15:00:00,59.6,59.71,59.55,59.65,128600.0,38.6694,38.7407,38.6369,38.7018,128600.0
2005-10-11 15:30:00,59.66,59.88,59.56,59.74,378200.0,38.7083,38.851,38.6434,38.7602,378200.0
2005-10-12 09:30:00,59.58,60.18,59.58,60.02,105800.0,38.6564,39.0457,38.6564,38.9419,105800.0
2005-10-12 10:00:00,60.07,60.13,59.84,59.99,155600.0,38.9743,39.0132,38.8251,38.9224,155600.0
2005-10-12 10:30:00,59.99,60.12,59.85,59.99,107600.0,38.9224,39.0067,38.8316,38.9224,107600.0
2005-10-12 11:00:00,59.97,60.34,59.95,60.32,104600.0,38.9094,39.1495,38.8964,39.1365,104600.0
2005-10-12 11:30:00,60.34,60.34,60.05,60.13,132600.0,39.1495,39.1495,38.9613,39.0132,132600.0
2005-10-12 12:00:00,60.13,60.35,60.1,60.32,114600.0,39.0132,39.156,38.9938,39.1365,114600.0
2005-10-12 12:30:00,60.32,60.32,60.01,60.05,70800.0,39.1365,39.1365,38.9354,38.9613,70800.0
2005-10-12 13:00:00,60.02,60.17,59.95,60.0,50800.0,38.9419,39.0392,38.8964,38.9289,50800.0
2005-10-12 13:30:00,59.98,60.06,59.8,59.81,62200.0,38.9159,38.9678,38.7991,38.8056,62200.0
2005-10-12 14:00:00,59.81,59.95,59.52,59.55,102600.0,38.8056,38.8964,38.6175,38.6369,102600.0
2005-10-12 14:30:00,59.55,59.68,59.54,59.59,110000.0,38.6369,38.7213,38.6304,38.6629,110000.0
2005-10-12 15:00:00,59.59,59.9,59.52,59.82,110200.0,38.6629,38.864,38.6175,38.8121,110200.0
2005-10-12 15:30:00,59.82,59.9,59.63,59.75,157000.0,38.8121,38.864,38.6888,38.7667,157000.0
2005-10-13 09:30:00,59.38,59.72,59.38,59.71,124000.0,38.5266,38.7472,38.5266,38.7407,124000.0
2005-10-13 10:00:00,59.71,59.77,59.52,59.69,74000.0,38.7407,38.7797,38.6175,38.7277,74000.0
2005-10-13 10:30:00,59.65,59.83,59.65,59.77,100000.0,38.7018,38.8186,38.7018,38.7797,100000.0
2005-10-13 11:00:00,59.76,59.78,59.65,59.77,156200.0,38.7732,38.7861,38.7018,38.7797,156200.0
2005-10-13 11:30:00,59.77,59.82,59.63,59.63,102400.0,38.7797,38.8121,38.6888,38.6888,102400.0
2005-10-13 12:00:00,59.63,59.7,59.51,59.61,63400.0,38.6888,38.7342,38.611,38.6758,63400.0
2005-10-13 12:30:00,59.62,59.67,59.53,59.61,106000.0,38.6823,38.7148,38.6239,38.6758,106000.0
2005-10-13 13:00:00,59.6,59.6,59.43,59.48,85000.0,38.6694,38.6694,38.5591,38.5915,85000.0
2005-10-13 13:30:00,59.48,59.51,59.37,59.48,76600.0,38.5915,38.611,38.5201,38.5915,76600.0
2005-10-13 14:00:00,59.46,59.73,59.43,59.53,112400.0,38.5785,38.7537,38.5591,38.6239,112400.0
2005-10-13 14:30:00,59.52,59.77,59.49,59.62,106400.0,38.6175,38.7797,38.598,38.6823,106400.0
2005-10-13 15:00:00,59.61,59.7,59.52,59.59,71400.0,38.6758,38.7342,38.6175,38.6629,71400.0
2005-10-13 15:30:00,59.6,59.7,59.5,59.6,89800.0,38.6694,38.7342,38.6045,38.6694,89800.0
2005-10-14 09:30:00,59.58,59.62,59.4,59.51,104000.0,38.6564,38.6823,38.5396,38.611,104000.0
2005-10-14 10:00:00,59.51,59.65,59.4,59.61,99400.0,38.611,38.7018,38.5396,38.6758,99400.0
2005-10-14 10:30:00,59.6,59.81,59.52,59.8,107400.0,38.6694,38.8056,38.6175,38.7991,107400.0
2005-10-14 11:00:00,59.79,60.02,59.69,59.83,127200.0,38.7926,38.9419,38.7277,38.8186,127200.0
2005-10-14 11:30:00,59.84,60.15,59.82,60.06,57200.0,38.8251,39.0262,38.8121,38.9678,57200.0
2005-10-14 12:00:00,60.07,60.07,59.94,59.95,59000.0,38.9743,38.9743,38.89,38.8964,59000.0
2005-10-14 12:30:00,59.94,59.95,59.77,59.82,81600.0,38.89,38.8964,38.7797,38.8121,81600.0
2005-10-14 13:00:00,59.83,60.15,59.83,60.14,103800.0,38.8186,39.0262,38.8186,39.0197,103800.0
2005-10-14 13:30:00,60.15,60.15,59.87,60.12,81400.0,39.0262,39.0262,38.8445,39.0067,81400.0
2005-10-14 14:00:00,60.11,60.11,59.85,59.95,62200.0,39.0003,39.0003,38.8316,38.8964,62200.0
2005-10-14 14:30:00,59.98,60.13,59.87,60.1,76000.0,38.9159,39.0132,38.8445,38.9938,76000.0
2005-10-14 15:00:00,60.1,60.12,59.93,59.96,84600.0,38.9938,39.0067,38.8835,38.9029,84600.0
2005-10-14 15:30:00,59.96,60.12,59.96,60.08,160000.0,38.9029,39.0067,38.9029,38.9808,160000.0
2005-10-17 09:30:00,60.18,60.18,59.52,59.63,124200.0,39.0457,39.0457,38.6175,38.6888,124200.0
2005-10-17 10:00:00,59.63,59.99,59.58,59.99,126000.0,38.6888,38.9224,38.6564,38.9224,126000.0
2005-10-17 10:30:00,59.98,60.16,59.87,60.0,157800.0,38.9159,39.0327,38.8445,38.9289,157800.0
2005-10-17 11:00:00,60.01,60.1,59.89,60.0,137000.0,38.9354,38.9938,38.8575,38.9289,137000.0
2005-10-17 11:30:00,59.99,60.03,59.86,59.91,76600.0,38.9224,38.9483,38.838,38.8705,76600.0
2005-10-17 12:00:00,59.9,59.92,59.61,59.68,81000.0,38.864,38.877,38.6758,38.7213,81000.0
2005-10-17 12:30:00,59.68,59.71,59.43,59.48,83200.0,38.7213,38.7407,38.5591,38.5915,83200.0
2005-10-17 13:00:00,59.47,59.63,59.42,59.49,63800.0,38.585,38.6888,38.5526,38.598,63800.0
2005-10-17 13:30:00,59.5,59.73,59.5,59.73,73200.0,38.6045,38.7537,38.6045,38.7537,73200.0
2005-10-17 14:00:00,59.73,59.73,59.44,59.48,67000.0,38.7537,38.7537,38.5655,38.5915,67000.0
2005-10-17 14:30:00,59.48,59.76,59.48,59.67,103600.0,38.5915,38.7732,38.5915,38.7148,103600.0
2005-10-17 15:00:00,59.68,59.96,59.68,59.9,97000.0,38.7213,38.9029,38.7213,38.864,97000.0
2005-10-17 15:30:00,59.9,60.15,59.9,60.1,136000.0,38.864,39.0262,38.864,38.9938,136000.0
2005-10-18 09:30:00,59.77,60.15,59.77,59.97,106400.0,38.7797,39.0262,38.7797,38.9094,106400.0
2005-10-18 10:00:00,59.97,60.06,59.84,60.05,90200.0,38.9094,38.9678,38.8251,38.9613,90200.0
2005-10-18 10:30:00,60.04,60.04,59.82,59.97,41800.0,38.9548,38.9548,38.8121,38.9094,41800.0
2005-10-18 11:00:00,59.96,60.09,59.93,59.93,49200.0,38.9029,38.9873,38.8835,38.8835,49200.0
2005-10-18 11:30:00,59.95,60.02,59.8,59.81,42000.0,38.8964,38.9419,38.7991,38.8056,42000.0
2005-10-18 12:00:00,59.77,59.91,59.77,59.85,35600.0,38.7797,38.8705,38.7797,38.8316,35600.0
2005-10-18 12:30:00,59.8,59.82,59.65,59.65,34200.0,38.7991,38.8121,38.7018,38.7018,34200.0
2005-10-18 13:00:00,59.67,59.67,59.4,59.45,77400.0,38.7148,38.7148,38.5396,38.572,77400.0
2005-10-18 13:30:00,59.46,59.55,59.29,59.37,91200.0,38.5785,38.6369,38.4682,38.5201,91200.0
2005-10-18 14:00:00,59.39,59.82,59.38,59.73,170000.0,38.5331,38.8121,38.5266,38.7537,170000.0
2005-10-18 14:30:00,59.77,59.93,59.77,59.84,64600.0,38.7797,38.8835,38.7797,38.8251,64600.0
2005-10-18 15:00:00,59.84,60.02,59.73,60.02,77000.0,38.8251,38.9419,38.7537,38.9419,77000.0
2005-10-18 15:30:00,60.05,60.07,60.04,60.05,128600.0,38.9613,38.9743,38.9548,38.9613,128600.0
2005-10-19 09:30:00,60.4,60.84,58.89,59.33,523800.0,39.1884,39.4739,38.2087,38.4942,523800.0
2005-10-19 10:00:00,59.34,59.82,59.34,59.59,298600.0,38.5007,38.8121,38.5007,38.6629,298600.0
2005-10-19 10:30:00,59.56,59.91,59.51,59.82,214000.0,38.6434,38.8705,38.611,38.8121,214000.0
2005-10-19 11:00:00,59.81,59.98,59.72,59.85,524200.0,38.8056,38.9159,38.7472,38.8316,524200.0
2005-10-19 11:30:00,59.85,59.96,59.72,59.95,142200.0,38.8316,38.9029,38.7472,38.8964,142200.0
2005-10-19 12:00:00,59.95,59.95,59.65,59.8,157800.0,38.8964,38.8964,38.7018,38.7991,157800.0
2005-10-19 12:30:00,59.8,59.88,59.68,59.68,146600.0,38.7991,38.851,38.7213,38.7213,146600.0
2005-10-19 13:00:00,59.69,59.8,59.65,59.68,164400.0,38.7277,38.7991,38.7018,38.7213,164400.0
2005-10-19 13:30:00,59.67,59.83,59.67,59.78,228000.0,38.7148,38.8186,38.7148,38.7861,228000.0
2005-10-19 14:00:00,59.8,59.86,59.76,59.83,238400.0,38.7991,38.838,38.7732,38.8186,238400.0
2005-10-19 14:30:00,59.83,60.08,59.77,59.96,197400.0,38.8186,38.9808,38.7797,38.9029,197400.0
2005-10-19 15:00:00,59.96,60.13,59.8,60.1,217200.0,38.9029,39.0132,38.7991,38.9938,217200.0
2005-10-19 15:30:00,60.1,60.67,59.98,60.52,295200.0,38.9938,39.3636,38.9159,39.2663,295200.0
2005-10-20 09:30:00,60.53,60.53,59.81,59.82,160600.0,39.2728,39.2728,38.8056,38.8121,160600.0
2005-10-20 10:00:00,59.82,60.02,59.66,59.79,141600.0,38.8121,38.9419,38.7083,38.7926,141600.0
2005-10-20 10:30:00,59.79,59.99,59.75,59.75,147000.0,38.7926,38.9224,38.7667,38.7667,147000.0
2005-10-20 11:00:00,59.76,59.96,59.72,59.93,126800.0,38.7732,38.9029,38.7472,38.8835,126800.0
2005-10-20 11:30:00,59.93,59.93,59.73,59.77,98200.0,38.8835,38.8835,38.7537,38.7797,98200.0
2005-10-20 12:00:00,59.79,59.95,59.77,59.87,173800.0,38.7926,38.8964,38.7797,38.8445,173800.0
2005-10-20 12:30:00,59.87,59.87,59.73,59.77,62400.0,38.8445,38.8445,38.7537,38.7797,62400.0
2005-10-20 13:00:00,59.77,59.9,59.77,59.8,86400.0,38.7797,38.864,38.7797,38.7991,86400.0
2005-10-20 13:30:00,59.8,59.93,59.66,59.74,72600.0,38.7991,38.8835,38.7083,38.7602,72600.0
2005-10-20 14:00:00,59.73,59.73,59.29,59.35,116600.0,38.7537,38.7537,38.4682,38.5072,116600.0
2005-10-20 14:30:00,59.35,59.44,59.27,59.4,104200.0,38.5072,38.5655,38.4552,38.5396,104200.0
2005-10-20 15:00:00,59.41,59.45,58.81,58.89,138800.0,38.5461,38.572,38.1568,38.2087,138800.0
2005-10-20 15:30:00,58.88,59.06,58.81,59.03,197600.0,38.2022,38.319,38.1568,38.2995,197600.0
2005-10-21 09:30:00,59.15,59.24,58.88,58.9,260400.0,38.3774,38.4358,38.2022,38.2152,260400.0
2005-10-21 10:00:00,58.95,58.97,58.61,58.63,391400.0,38.2476,38.2606,38.027,38.04,391400.0
2005-10-21 10:30:00,58.63,58.65,58.19,58.41,148800.0,38.04,38.053,37.7545,37.8973,148800.0
2005-10-21 11:00:00,58.45,58.64,58.39,58.63,139400.0,37.9232,38.0465,37.8843,38.04,139400.0
2005-10-21 11:30:00,58.63,58.63,58.06,58.19,153200.0,38.04,38.04,37.6702,37.7545,153200.0
2005-10-21 12:00:00,58.19,58.48,58.13,58.48,92800.0,37.7545,37.9427,37.7156,37.9427,92800.0
2005-10-21 12:30:00,58.48,58.75,58.45,58.75,228200.0,37.9427,38.1179,37.9232,38.1179,228200.0
2005-10-21 13:00:00,58.75,58.77,58.44,58.59,62600.0,38.1179,38.1308,37.9167,38.0141,62600.0
2005-10-21 13:30:00,58.57,58.7,58.55,58.7,128000.0,38.0011,38.0854,37.9881,38.0854,128000.0
2005-10-21 14:00:00,58.69,58.74,58.52,58.6,52200.0,38.0789,38.1114,37.9686,38.0205,52200.0
2005-10-21 14:30:00,58.62,58.72,58.38,58.45,91800.0,38.0335,38.0984,37.8778,37.9232,91800.0
2005-10-21 15:00:00,58.45,58.45,58.29,58.34,82400.0,37.9232,37.9232,37.8194,37.8518,82400.0
2005-10-21 15:30:00,58.35,58.43,58.24,58.25,259600.0,37.8583,37.9102,37.787,37.7935,259600.0
2005-10-24 09:30:00,58.55,58.74,58.53,58.65,89200.0,37.9881,38.1114,37.9751,38.053,89200.0
2005-10-24 10:00:00,58.63,58.82,58.44,58.48,79800.0,38.04,38.1633,37.9167,37.9427,79800.0
2005-10-24 10:30:00,58.48,58.7,58.27,58.42,102200.0,37.9427,38.0854,37.8064,37.9038,102200.0
2005-10-24 11:00:00,58.49,58.97,58.4,58.81,145400.0,37.9492,38.2606,37.8908,38.1568,145400.0
2005-10-24 11:30:00,58.82,59.15,58.81,59.0,149400.0,38.1633,38.3774,38.1568,38.2801,149400.0
2005-10-24 12:00:00,59.0,59.42,58.95,59.4,174000.0,38.2801,38.5526,38.2476,38.5396,174000.0
2005-10-24 12:30:00,59.41,59.43,59.18,59.2,167800.0,38.5461,38.5591,38.3969,38.4098,167800.0
2005-10-24 13:00:00,59.18,59.32,59.02,59.16,129800.0,38.3969,38.4877,38.293,38.3839,129800.0
2005-10-24 13:30:00,59.18,59.25,59.13,59.23,42600.0,38.3969,38.4423,38.3644,38.4293,42600.0
2005-10-24 14:00:00,59.23,59.26,59.13,59.19,63600.0,38.4293,38.4488,38.3644,38.4033,63600.0
2005-10-24 14:30:00,59.16,59.19,59.1,59.13,56200.0,38.3839,38.4033,38.3449,38.3644,56200.0
2005-10-24 15:00:00,59.13,59.25,59.12,59.23,89800.0,38.3644,38.4423,38.3579,38.4293,89800.0
2005-10-24 15:30:00,59.24,59.35,59.2,59.35,243800.0,38.4358,38.5072,38.4098,38.5072,243800.0
2005-10-25 09:30:00,59.0,59.06,58.77,58.95,135800.0,38.2801,38.319,38.1308,38.2476,135800.0
2005-10-25 10:00:00,58.94,58.98,58.67,58.95,84800.0,38.2411,38.2671,38.066,38.2476,84800.0
2005-10-25 10:30:00,58.95,58.95,58.32,58.32,122800.0,38.2476,38.2476,37.8389,37.8389,122800.0
2005-10-25 11:00:00,58.33,58.47,58.03,58.24,186800.0,37.8454,37.9362,37.6507,37.787,186800.0
2005-10-25 11:30:00,58.25,58.49,58.2,58.24,94400.0,37.7935,37.9492,37.761,37.787,94400.0
2005-10-25 12:00:00,58.24,58.42,58.16,58.31,77600.0,37.787,37.9038,37.7351,37.8324,77600.0
2005-10-25 12:30:00,58.31,58.33,58.19,58.25,49800.0,37.8324,37.8454,37.7545,37.7935,49800.0
2005-10-25 13:00:00,58.24,58.33,58.1,58.13,76200.0,37.787,37.8454,37.6961,37.7156,76200.0
2005-10-25 13:30:00,58.13,58.13,57.85,57.93,122000.0,37.7156,37.7156,37.5339,37.5858,122000.0
2005-10-25 14:00:00,57.93,58.1,57.89,57.91,108200.0,37.5858,37.6961,37.5599,37.5729,108200.0
2005-10-25 14:30:00,57.92,58.0,57.84,57.92,146000.0,37.5793,37.6313,37.5274,37.5793,146000.0
2005-10-25 15:00:00,57.93,57.96,57.74,57.95,128600.0,37.5858,37.6053,37.4626,37.5988,128600.0
2005-10-25 15:30:00,58.0,58.31,57.99,58.23,289400.0,37.6313,37.8324,37.6248,37.7805,289400.0
2005-10-26 09:30:00,58.48,58.51,57.86,58.38,176600.0,37.9427,37.9621,37.5404,37.8778,176600.0
2005-10-26 10:00:00,58.38,58.65,58.18,58.47,133000.0,37.8778,38.053,37.748,37.9362,133000.0
2005-10-26 10:30:00,58.47,58.58,58.25,58.45,140200.0,37.9362,38.0076,37.7935,37.9232,140200.0
2005-10-26 11:00:00,58.45,58.78,58.42,58.73,272800.0,37.9232,38.1373,37.9038,38.1049,272800.0
2005-10-26 11:30:00,58.72,58.77,58.51,58.59,152000.0,38.0984,38.1308,37.9621,38.0141,152000.0
2005-10-26 12:00:00,58.59,58.63,58.5,58.57,151000.0,38.0141,38.04,37.9557,38.0011,151000.0
2005-10-26 12:30:00,58.58,58.61,58.34,58.4,129800.0,38.0076,38.027,37.8518,37.8908,129800.0
2005-10-26 13:00:00,58.4,58.42,58.26,58.39,146600.0,37.8908,37.9038,37.7999,37.8843,146600.0
2005-10-26 13:30:00,58.39,58.47,58.25,58.35,100000.0,37.8843,37.9362,37.7935,37.8583,100000.0
2005-10-26 14:00:00,58.35,58.53,58.24,58.27,160600.0,37.8583,37.9751,37.787,37.8064,160600.0
2005-10-26 14:30:00,58.27,58.32,58.13,58.17,156800.0,37.8064,37.8389,37.7156,37.7416,156800.0
2005-10-26 15:00:00,58.15,58.28,57.99,58.01,222200.0,37.7286,37.8129,37.6248,37.6377,222200.0
2005-10-26 15:30:00,58.01,58.04,57.85,57.91,479800.0,37.6377,37.6572,37.5339,37.5729,479800.0
2005-10-27 09:30:00,57.38,57.62,57.15,57.28,215200.0,37.229,37.3847,37.0798,37.1641,215200.0
2005-10-27 10:00:00,57.29,57.3,57.22,57.24,236800.0,37.1706,37.1771,37.1252,37.1382,236800.0
2005-10-27 10:30:00,57.23,57.4,57.2,57.37,145200.0,37.1317,37.242,37.1122,37.2225,145200.0
2005-10-27 11:00:00,57.35,57.9,57.33,57.82,164000.0,37.2095,37.5664,37.1965,37.5145,164000.0
2005-10-27 11:30:00,57.8,57.99,57.75,57.96,178200.0,37.5015,37.6248,37.469,37.6053,178200.0
2005-10-27 12:00:00,57.97,58.21,57.9,58.1,106000.0,37.6118,37.7675,37.5664,37.6961,106000.0
2005-10-27 12:30:00,58.1,58.15,58.0,58.06,84200.0,37.6961,37.7286,37.6313,37.6702,84200.0
2005-10-27 13:00:00,58.06,58.06,57.45,57.5,121600.0,37.6702,37.6702,37.2744,37.3068,121600.0
2005-10-27 13:30:00,57.5,57.74,57.5,57.71,120000.0,37.3068,37.4626,37.3068,37.4431,120000.0
2005-10-27 14:00:00,57.71,58.05,57.71,57.88,147000.0,37.4431,37.6637,37.4431,37.5534,147000.0
2005-10-27 14:30:00,57.87,57.96,57.76,57.77,88200.0,37.5469,37.6053,37.4755,37.482,88200.0
2005-10-27 15:00:00,57.77,57.77,57.51,57.71,108800.0,37.482,37.482,37.3133,37.4431,108800.0
2005-10-27 15:30:00,57.68,57.76,57.6,57.61,216400.0,37.4236,37.4755,37.3717,37.3782,216400.0
2005-10-28 09:30:00,58.0,58.01,57.44,57.5,149600.0,37.6313,37.6377,37.2679,37.3068,149600.0
2005-10-28 10:00:00,57.48,57.65,57.25,57.62,125000.0,37.2939,37.4042,37.1446,37.3847,125000.0
2005-10-28 10:30:00,57.62,57.88,57.58,57.87,126200.0,37.3847,37.5534,37.3588,37.5469,126200.0
2005-10-28 11:00:00,57.86,58.15,57.86,58.07,94000.0,37.5404,37.7286,37.5404,37.6767,94000.0
2005-10-28 11:30:00,58.08,58.34,57.9,58.34,73200.0,37.6832,37.8518,37.5664,37.8518,73200.0
2005-10-28 12:00:00,58.34,58.4,58.22,58.24,657400.0,37.8518,37.8908,37.774,37.787,657400.0
2005-10-28 12:30:00,58.24,58.24,58.01,58.01,50400.0,37.787,37.787,37.6377,37.6377,50400.0
2005-10-28 13:00:00,58.01,58.24,58.0,58.16,40400.0,37.6377,37.787,37.6313,37.7351,40400.0
2005-10-28 13:30:00,58.14,58.18,58.03,58.05,29400.0,37.7221,37.748,37.6507,37.6637,29400.0
2005-10-28 14:00:00,58.05,58.19,58.0,58.09,68600.0,37.6637,37.7545,37.6313,37.6896,68600.0
2005-10-28 14:30:00,58.08,58.24,58.02,58.21,53200.0,37.6832,37.787,37.6442,37.7675,53200.0
2005-10-28 15:00:00,58.21,58.27,58.12,58.19,91800.0,37.7675,37.8064,37.7091,37.7545,91800.0
2005-10-28 15:30:00,58.19,58.28,58.1,58.27,97000.0,37.7545,37.8129,37.6961,37.8064,97000.0
2005-10-31 09:30:00,58.24,58.41,58.18,58.24,141800.0,37.787,37.8973,37.748,37.787,141800.0
2005-10-31 10:00:00,58.24,58.4,58.2,58.21,100600.0,37.787,37.8908,37.761,37.7675,100600.0
2005-10-31 10:30:00,58.22,58.22,58.1,58.16,140200.0,37.774,37.774,37.6961,37.7351,140200.0
2005-10-31 11:00:00,58.16,58.22,57.92,57.97,144400.0,37.7351,37.774,37.5793,37.6118,144400.0
2005-10-31 11:30:00,57.98,57.99,57.87,57.97,112800.0,37.6183,37.6248,37.5469,37.6118,112800.0
2005-10-31 12:00:00,57.97,58.09,57.88,57.96,70400.0,37.6118,37.6896,37.5534,37.6053,70400.0
2005-10-31 12:30:00,57.96,57.99,57.83,57.97,59400.0,37.6053,37.6248,37.521,37.6118,59400.0
2005-10-31 13:00:00,57.97,58.13,57.96,58.03,70800.0,37.6118,37.7156,37.6053,37.6507,70800.0
2005-10-31 13:30:00,58.02,58.11,58.0,58.07,87600.0,37.6442,37.7026,37.6313,37.6767,87600.0
2005-10-31 14:00:00,58.06,58.13,58.01,58.06,112400.0,37.6702,37.7156,37.6377,37.6702,112400.0
2005-10-31 14:30:00,58.07,58.4,58.07,58.39,111800.0,37.6767,37.8908,37.6767,37.8843,111800.0
2005-10-31 15:00:00,58.39,58.44,58.28,58.43,90400.0,37.8843,37.9167,37.8129,37.9102,90400.0
2005-10-31 15:30:00,58.43,58.45,58.17,58.17,165000.0,37.9102,37.9232,37.7416,37.7416,165000.0
2005-11-01 09:30:00,57.93,58.58,57.85,58.15,103000.0,37.5858,38.0076,37.5339,37.7286,103000.0
2005-11-01 10:00:00,58.12,58.3,58.01,58.3,106000.0,37.7091,37.8259,37.6377,37.8259,106000.0
2005-11-01 10:30:00,58.3,58.4,58.07,58.2,71000.0,37.8259,37.8908,37.6767,37.761,71000.0
2005-11-01 11:00:00,58.24,58.25,58.05,58.2,62800.0,37.787,37.7935,37.6637,37.761,62800.0
2005-11-01 11:30:00,58.21,58.35,58.2,58.24,47400.0,37.7675,37.8583,37.761,37.787,47400.0
2005-11-01 12:00:00,58.22,58.27,58.05,58.09,37400.0,37.774,37.8064,37.6637,37.6896,37400.0
2005-11-01 12:30:00,58.09,58.31,58.07,58.25,69000.0,37.6896,37.8324,37.6767,37.7935,69000.0
2005-11-01 13:00:00,58.27,58.35,58.17,58.33,32800.0,37.8064,37.8583,37.7416,37.8454,32800.0
2005-11-01 13:30:00,58.27,58.31,58.08,58.1,38400.0,37.8064,37.8324,37.6832,37.6961,38400.0
2005-11-01 14:00:00,58.09,58.35,57.97,58.25,99600.0,37.6896,37.8583,37.6118,37.7935,99600.0
2005-11-01 14:30:00,58.26,58.37,57.98,58.01,83600.0,37.7999,37.8713,37.6183,37.6377,83600.0
2005-11-01 15:00:00,58.01,58.09,57.93,58.01,115400.0,37.6377,37.6896,37.5858,37.6377,115400.0
2005-11-01 15:30:00,58.02,58.12,57.97,58.0,100200.0,37.6442,37.7091,37.6118,37.6313,100200.0
2005-11-02 09:30:00,58.0,58.37,57.93,58.31,72000.0,37.6313,37.8713,37.5858,37.8324,72000.0
2005-11-02 10:00:00,58.31,58.32,58.07,58.13,51000.0,37.8324,37.8389,37.6767,37.7156,51000.0
2005-11-02 10:30:00,58.13,58.26,58.05,58.12,65200.0,37.7156,37.7999,37.6637,37.7091,65200.0
2005-11-02 11:00:00,58.1,58.23,58.04,58.13,57800.0,37.6961,37.7805,37.6572,37.7156,57800.0
2005-11-02 11:30:00,58.13,58.19,58.04,58.18,55200.0,37.7156,37.7545,37.6572,37.748,55200.0
2005-11-02 12:00:00,58.18,58.18,58.07,58.1,34000.0,37.748,37.748,37.6767,37.6961,34000.0
2005-11-02 12:30:00,58.1,58.4,58.1,58.27,43600.0,37.6961,37.8908,37.6961,37.8064,43600.0
2005-11-02 13:00:00,58.26,58.29,58.06,58.06,35200.0,37.7999,37.8194,37.6702,37.6702,35200.0
2005-11-02 13:30:00,58.04,58.21,58.04,58.21,46800.0,37.6572,37.7675,37.6572,37.7675,46800.0
2005-11-02 14:00:00,58.22,58.31,58.06,58.15,51600.0,37.774,37.8324,37.6702,37.7286,51600.0
2005-11-02 14:30:00,58.15,58.15,57.9,57.91,80600.0,37.7286,37.7286,37.5664,37.5729,80600.0
2005-11-02 15:00:00,57.91,58.17,57.91,58.04,173400.0,37.5729,37.7416,37.5729,37.6572,173400.0
2005-11-02 15:30:00,58.04,58.13,58.01,58.13,152400.0,37.6572,37.7156,37.6377,37.7156,152400.0
2005-11-03 09:30:00,58.45,58.46,58.03,58.05,146800.0,37.9232,37.9297,37.6507,37.6637,146800.0
2005-11-03 10:00:00,58.02,58.14,57.88,58.0,127200.0,37.6442,37.7221,37.5534,37.6313,127200.0
2005-11-03 10:30:00,57.99,58.13,57.99,58.02,176600.0,37.6248,37.7156,37.6248,37.6442,176600.0
2005-11-03 11:00:00,58.04,58.1,58.04,58.08,115000.0,37.6572,37.6961,37.6572,37.6832,115000.0
2005-11-03 11:30:00,58.08,58.26,58.07,58.19,108000.0,37.6832,37.7999,37.6767,37.7545,108000.0
2005-11-03 12:00:00,58.19,58.43,58.18,58.37,93400.0,37.7545,37.9102,37.748,37.8713,93400.0
2005-11-03 12:30:00,58.37,58.37,58.24,58.27,90600.0,37.8713,37.8713,37.787,37.8064,90600.0
2005-11-03 13:00:00,58.27,58.27,58.12,58.17,66800.0,37.8064,37.8064,37.7091,37.7416,66800.0
2005-11-03 13:30:00,58.17,58.23,58.02,58.13,140800.0,37.7416,37.7805,37.6442,37.7156,140800.0
2005-11-03 14:00:00,58.13,58.26,58.07,58.18,134000.0,37.7156,37.7999,37.6767,37.748,134000.0
2005-11-03 14:30:00,58.18,58.27,58.06,58.2,107000.0,37.748,37.8064,37.6702,37.761,107000.0
2005-11-03 15:00:00,58.17,58.17,57.96,58.06,140000.0,37.7416,37.7416,37.6053,37.6702,140000.0
2005-11-03 15:30:00,58.08,58.12,57.98,58.04,119400.0,37.6832,37.7091,37.6183,37.6572,119400.0
2005-11-04 09:30:00,58.08,58.34,57.9,58.31,110600.0,37.6832,37.8518,37.5664,37.8324,110600.0
2005-11-04 10:00:00,58.34,58.38,58.06,58.18,103400.0,37.8518,37.8778,37.6702,37.748,103400.0
2005-11-04 10:30:00,58.18,58.18,57.99,57.99,71800.0,37.748,37.748,37.6248,37.6248,71800.0
2005-11-04 11:00:00,57.99,58.1,57.99,57.99,56200.0,37.6248,37.6961,37.6248,37.6248,56200.0
2005-11-04 11:30:00,57.99,58.1,57.88,58.08,88400.0,37.6248,37.6961,37.5534,37.6832,88400.0
2005-11-04 12:00:00,58.07,58.12,57.99,58.05,65200.0,37.6767,37.7091,37.6248,37.6637,65200.0
2005-11-04 12:30:00,58.01,58.09,57.99,58.07,48000.0,37.6377,37.6896,37.6248,37.6767,48000.0
2005-11-04 13:00:00,58.07,58.1,57.96,58.0,107600.0,37.6767,37.6961,37.6053,37.6313,107600.0
2005-11-04 13:30:00,57.98,58.0,57.79,57.79,83000.0,37.6183,37.6313,37.495,37.495,83000.0
2005-11-04 14:00:00,57.79,58.02,57.79,57.99,89400.0,37.495,37.6442,37.495,37.6248,89400.0
2005-11-04 14:30:00,57.99,58.08,57.99,58.08,81400.0,37.6248,37.6832,37.6248,37.6832,81400.0
2005-11-04 15:00:00,58.07,58.12,58.03,58.12,62200.0,37.6767,37.7091,37.6507,37.7091,62200.0
2005-11-04 15:30:00,58.12,58.3,58.06,58.19,125000.0,37.7091,37.8259,37.6702,37.7545,125000.0
2005-11-07 09:30:00,58.45,58.45,57.94,58.02,105400.0,37.9232,37.9232,37.5923,37.6442,105400.0
2005-11-07 10:00:00,57.98,58.41,57.98,58.31,168000.0,37.6183,37.8973,37.6183,37.8324,168000.0
2005-11-07 10:30:00,58.28,58.32,58.13,58.32,55000.0,37.8129,37.8389,37.7156,37.8389,55000.0
2005-11-07 11:00:00,58.29,58.31,58.02,58.13,60400.0,37.8194,37.8324,37.6442,37.7156,60400.0
2005-11-07 11:30:00,58.14,58.4,58.14,58.23,43600.0,37.7221,37.8908,37.7221,37.7805,43600.0
2005-11-07 12:00:00,58.23,58.35,58.14,58.25,45000.0,37.7805,37.8583,37.7221,37.7935,45000.0
2005-11-07 12:30:00,58.26,58.27,58.1,58.26,35200.0,37.7999,37.8064,37.6961,37.7999,35200.0
2005-11-07 13:00:00,58.23,58.31,58.18,58.3,40800.0,37.7805,37.8324,37.748,37.8259,40800.0
2005-11-07 13:30:00,58.27,58.32,58.16,58.23,46800.0,37.8064,37.8389,37.7351,37.7805,46800.0
2005-11-07 14:00:00,58.23,58.34,58.1,58.13,145000.0,37.7805,37.8518,37.6961,37.7156,145000.0
2005-11-07 14:30:00,58.16,58.18,58.08,58.15,65000.0,37.7351,37.748,37.6832,37.7286,65000.0
2005-11-07 15:00:00,58.13,58.21,58.09,58.13,85400.0,37.7156,37.7675,37.6896,37.7156,85400.0
2005-11-07 15:30:00,58.13,58.27,58.13,58.25,118600.0,37.7156,37.8064,37.7156,37.7935,118600.0
2005-11-08 09:30:00,57.95,58.35,57.95,58.23,97200.0,37.5988,37.8583,37.5988,37.7805,97200.0
2005-11-08 10:00:00,58.24,58.47,58.15,58.47,137800.0,37.787,37.9362,37.7286,37.9362,137800.0
2005-11-08 10:30:00,58.47,58.6,58.37,58.42,139800.0,37.9362,38.0205,37.8713,37.9038,139800.0
2005-11-08 11:00:00,58.42,58.45,58.2,58.35,90600.0,37.9038,37.9232,37.761,37.8583,90600.0
2005-11-08 11:30:00,58.35,58.63,58.35,58.54,71800.0,37.8583,38.04,37.8583,37.9816,71800.0
2005-11-08 12:00:00,58.53,58.57,58.48,58.55,68600.0,37.9751,38.0011,37.9427,37.9881,68600.0
2005-11-08 12:30:00,58.55,58.6,58.31,58.52,147200.0,37.9881,38.0205,37.8324,37.9686,147200.0
2005-11-08 13:00:00,58.52,58.54,58.4,58.48,86800.0,37.9686,37.9816,37.8908,37.9427,86800.0
2005-11-08 13:30:00,58.48,58.57,58.46,58.55,71000.0,37.9427,38.0011,37.9297,37.9881,71000.0
2005-11-08 14:00:00,58.53,58.59,58.48,58.57,98600.0,37.9751,38.0141,37.9427,38.0011,98600.0
2005-11-08 14:30:00,58.57,58.63,58.55,58.6,121600.0,38.0011,38.04,37.9881,38.0205,121600.0
2005-11-08 15:00:00,58.6,58.8,58.6,58.8,210400.0,38.0205,38.1503,38.0205,38.1503,210400.0
2005-11-08 15:30:00,58.8,58.8,58.59,58.63,237600.0,38.1503,38.1503,38.0141,38.04,237600.0
2005-11-09 09:30:00,58.58,58.74,58.44,58.6,78600.0,38.0076,38.1114,37.9167,38.0205,78600.0
2005-11-09 10:00:00,58.6,58.63,58.33,58.52,84600.0,38.0205,38.04,37.8454,37.9686,84600.0
2005-11-09 10:30:00,58.52,58.65,58.52,58.6,79400.0,37.9686,38.053,37.9686,38.0205,79400.0
2005-11-09 11:00:00,58.59,58.59,58.44,58.46,56800.0,38.0141,38.0141,37.9167,37.9297,56800.0
2005-11-09 11:30:00,58.46,58.71,58.44,58.6,95000.0,37.9297,38.0919,37.9167,38.0205,95000.0
2005-11-09 12:00:00,58.6,58.87,58.6,58.84,133200.0,38.0205,38.1957,38.0205,38.1763,133200.0
2005-11-09 12:30:00,58.83,58.91,58.81,58.84,58600.0,38.1698,38.2217,38.1568,38.1763,58600.0
2005-11-09 13:00:00,58.84,58.84,58.61,58.61,43800.0,38.1763,38.1763,38.027,38.027,43800.0
2005-11-09 13:30:00,58.62,58.73,58.55,58.58,33400.0,38.0335,38.1049,37.9881,38.0076,33400.0
2005-11-09 14:00:00,58.58,58.6,58.47,58.49,49000.0,38.0076,38.0205,37.9362,37.9492,49000.0
2005-11-09 14:30:00,58.49,58.67,58.37,58.51,50400.0,37.9492,38.066,37.8713,37.9621,50400.0
2005-11-09 15:00:00,58.52,58.72,58.52,58.67,68200.0,37.9686,38.0984,37.9686,38.066,68200.0
2005-11-09 15:30:00,58.67,58.72,58.52,58.56,93600.0,38.066,38.0984,37.9686,37.9946,93600.0
2005-11-10 09:30:00,58.8,58.9,58.65,58.65,68800.0,38.1503,38.2152,38.053,38.053,68800.0
2005-11-10 10:00:00,58.66,58.77,58.62,58.77,87000.0,38.0595,38.1308,38.0335,38.1308,87000.0
2005-11-10 10:30:00,58.77,58.91,58.76,58.91,84400.0,38.1308,38.2217,38.1244,38.2217,84400.0
2005-11-10 11:00:00,58.92,58.95,58.81,58.85,66200.0,38.2282,38.2476,38.1568,38.1827,66200.0
2005-11-10 11:30:00,58.85,59.04,58.73,59.03,95800.0,38.1827,38.306,38.1049,38.2995,95800.0
2005-11-10 12:00:00,59.02,59.02,58.92,58.97,100200.0,38.293,38.293,38.2282,38.2606,100200.0
2005-11-10 12:30:00,58.96,59.06,58.93,58.99,64200.0,38.2541,38.319,38.2347,38.2736,64200.0
2005-11-10 13:00:00,58.97,59.17,58.97,59.15,161000.0,38.2606,38.3904,38.2606,38.3774,161000.0
2005-11-10 13:30:00,59.14,59.38,59.12,59.35,148800.0,38.3709,38.5266,38.3579,38.5072,148800.0
2005-11-10 14:00:00,59.35,59.38,59.29,59.35,66400.0,38.5072,38.5266,38.4682,38.5072,66400.0
2005-11-10 14:30:00,59.35,59.35,59.0,59.08,310400.0,38.5072,38.5072,38.2801,38.332,310400.0
2005-11-10 15:00:00,59.07,59.17,59.0,59.06,183200.0,38.3255,38.3904,38.2801,38.319,183200.0
2005-11-10 15:30:00,59.06,59.08,58.73,58.75,382400.0,38.319,38.332,38.1049,38.1179,382400.0
2005-11-11 09:30:00,58.5,58.79,58.38,58.58,119600.0,37.9557,38.1438,37.8778,38.0076,119600.0
2005-11-11 10:00:00,58.59,58.6,58.35,58.57,102800.0,38.0141,38.0205,37.8583,38.0011,102800.0
2005-11-11 10:30:00,58.57,58.6,58.23,58.57,257400.0,38.0011,38.0205,37.7805,38.0011,257400.0
2005-11-11 11:00:00,58.54,58.58,58.45,58.55,62800.0,37.9816,38.0076,37.9232,37.9881,62800.0
2005-11-11 11:30:00,58.56,58.58,58.48,58.48,59400.0,37.9946,38.0076,37.9427,37.9427,59400.0
2005-11-11 12:00:00,58.48,58.48,58.32,58.32,57600.0,37.9427,37.9427,37.8389,37.8389,57600.0
2005-11-11 12:30:00,58.32,58.38,58.2,58.2,91600.0,37.8389,37.8778,37.761,37.761,91600.0
2005-11-11 13:00:00,58.2,58.2,58.0,58.0,92000.0,37.761,37.761,37.6313,37.6313,92000.0
2005-11-11 13:30:00,58.03,58.08,57.88,57.95,74800.0,37.6507,37.6832,37.5534,37.5988,74800.0
2005-11-11 14:00:00,57.93,58.13,57.93,58.13,97400.0,37.5858,37.7156,37.5858,37.7156,97400.0
2005-11-11 14:30:00,58.13,58.21,57.99,58.1,293000.0,37.7156,37.7675,37.6248,37.6961,293000.0
2005-11-11 15:00:00,58.1,58.29,58.01,58.25,117400.0,37.6961,37.8194,37.6377,37.7935,117400.0
2005-11-11 15:30:00,58.25,58.36,58.15,58.18,267800.0,37.7935,37.8648,37.7286,37.748,267800.0
2005-11-14 09:30:00,58.05,58.34,57.86,58.2,86000.0,37.6637,37.8518,37.5404,37.761,86000.0
2005-11-14 10:00:00,58.18,58.33,57.96,57.97,77800.0,37.748,37.8454,37.6053,37.6118,77800.0
2005-11-14 10:30:00,57.97,58.17,57.97,58.09,67400.0,37.6118,37.7416,37.6118,37.6896,67400.0
2005-11-14 11:00:00,58.09,58.21,58.03,58.2,63200.0,37.6896,37.7675,37.6507,37.761,63200.0
2005-11-14 11:30:00,58.2,58.25,58.13,58.22,63200.0,37.761,37.7935,37.7156,37.774,63200.0
2005-11-14 12:00:00,58.23,58.27,58.09,58.12,71800.0,37.7805,37.8064,37.6896,37.7091,71800.0
2005-11-14 12:30:00,58.12,58.13,57.99,58.0,26800.0,37.7091,37.7156,37.6248,37.6313,26800.0
2005-11-14 13:00:00,58.02,58.1,57.95,58.03,246800.0,37.6442,37.6961,37.5988,37.6507,246800.0
2005-11-14 13:30:00,58.03,58.08,57.95,58.0,180400.0,37.6507,37.6832,37.5988,37.6313,180400.0
2005-11-14 14:00:00,58.0,58.08,57.99,58.05,72800.0,37.6313,37.6832,37.6248,37.6637,72800.0
2005-11-14 14:30:00,58.03,58.07,57.9,57.99,116400.0,37.6507,37.6767,37.5664,37.6248,116400.0
2005-11-14 15:00:00,57.98,58.02,57.95,57.96,121600.0,37.6183,37.6442,37.5988,37.6053,121600.0
2005-11-14 15:30:00,57.96,58.13,57.95,58.01,181800.0,37.6053,37.7156,37.5988,37.6377,181800.0
2005-11-15 09:30:00,58.1,58.35,57.99,58.12,156000.0,37.6961,37.8583,37.6248,37.7091,156000.0
2005-11-15 10:00:00,58.12,58.13,57.93,58.06,58400.0,37.7091,37.7156,37.5858,37.6702,58400.0
2005-11-15 10:30:00,58.06,58.08,57.95,57.99,139000.0,37.6702,37.6832,37.5988,37.6248,139000.0
2005-11-15 11:00:00,57.98,58.05,57.98,58.01,62600.0,37.6183,37.6637,37.6183,37.6377,62600.0
2005-11-15 11:30:00,58.01,58.04,57.85,58.04,141400.0,37.6377,37.6572,37.5339,37.6572,141400.0
2005-11-15 12:00:00,58.04,58.16,58.03,58.08,69600.0,37.6572,37.7351,37.6507,37.6832,69600.0
2005-11-15 12:30:00,58.08,58.08,57.88,58.04,71800.0,37.6832,37.6832,37.5534,37.6572,71800.0
2005-11-15 13:00:00,58.05,58.07,57.97,57.98,88600.0,37.6637,37.6767,37.6118,37.6183,88600.0
2005-11-15 13:30:00,57.98,57.98,57.8,57.88,108600.0,37.6183,37.6183,37.5015,37.5534,108600.0
2005-11-15 14:00:00,57.88,57.91,57.83,57.88,67600.0,37.5534,37.5729,37.521,37.5534,67600.0
2005-11-15 14:30:00,57.88,57.91,57.82,57.85,112200.0,37.5534,37.5729,37.5145,37.5339,112200.0
2005-11-15 15:00:00,57.85,57.85,57.77,57.79,123600.0,37.5339,37.5339,37.482,37.495,123600.0
2005-11-15 15:30:00,57.77,57.89,57.74,57.75,196000.0,37.482,37.5599,37.4626,37.469,196000.0
2005-11-16 09:30:00,57.88,58.08,57.82,57.94,112800.0,37.5534,37.6832,37.5145,37.5923,112800.0
2005-11-16 10:00:00,57.93,58.13,57.93,58.06,70400.0,37.5858,37.7156,37.5858,37.6702,70400.0
2005-11-16 10:30:00,58.06,58.07,57.92,57.92,67600.0,37.6702,37.6767,37.5793,37.5793,67600.0
2005-11-16 11:00:00,57.92,57.99,57.76,57.99,62000.0,37.5793,37.6248,37.4755,37.6248,62000.0
2005-11-16 11:30:00,57.98,58.06,57.92,57.94,72600.0,37.6183,37.6702,37.5793,37.5923,72600.0
2005-11-16 12:00:00,57.94,58.01,57.84,57.96,43600.0,37.5923,37.6377,37.5274,37.6053,43600.0
2005-11-16 12:30:00,57.96,58.05,57.9,57.9,43400.0,37.6053,37.6637,37.5664,37.5664,43400.0
2005-11-16 13:00:00,57.89,57.89,57.6,57.73,126800.0,37.5599,37.5599,37.3717,37.4561,126800.0
2005-11-16 13:30:00,57.74,57.91,57.74,57.77,56400.0,37.4626,37.5729,37.4626,37.482,56400.0
2005-11-16 14:00:00,57.78,57.99,57.76,57.98,61600.0,37.4885,37.6248,37.4755,37.6183,61600.0
2005-11-16 14:30:00,57.96,58.08,57.89,58.07,59400.0,37.6053,37.6832,37.5599,37.6767,59400.0
2005-11-16 15:00:00,58.07,58.19,58.04,58.19,89800.0,37.6767,37.7545,37.6572,37.7545,89800.0
2005-11-16 15:30:00,58.19,58.19,58.02,58.11,127600.0,37.7545,37.7545,37.6442,37.7026,127600.0
2005-11-17 09:30:00,58.38,58.55,58.18,58.54,85400.0,37.8778,37.9881,37.748,37.9816,85400.0
2005-11-17 10:00:00,58.52,58.69,58.46,58.63,138800.0,37.9686,38.0789,37.9297,38.04,138800.0
2005-11-17 10:30:00,58.63,59.01,58.62,58.91,191800.0,38.04,38.2866,38.0335,38.2217,191800.0
2005-11-17 11:00:00,58.88,58.88,58.7,58.74,138200.0,38.2022,38.2022,38.0854,38.1114,138200.0
2005-11-17 11:30:00,58.74,58.79,58.7,58.77,64200.0,38.1114,38.1438,38.0854,38.1308,64200.0
2005-11-17 12:00:00,58.76,58.85,58.63,58.85,131800.0,38.1244,38.1827,38.04,38.1827,131800.0
2005-11-17 12:30:00,58.84,58.84,58.73,58.76,59200.0,38.1763,38.1763,38.1049,38.1244,59200.0
2005-11-17 13:00:00,58.76,58.77,58.73,58.74,81400.0,38.1244,38.1308,38.1049,38.1114,81400.0
2005-11-17 13:30:00,58.74,58.83,58.7,58.77,42200.0,38.1114,38.1698,38.0854,38.1308,42200.0
2005-11-17 14:00:00,58.77,58.95,58.68,58.94,93600.0,38.1308,38.2476,38.0724,38.2411,93600.0
2005-11-17 14:30:00,58.94,59.02,58.92,59.01,115400.0,38.2411,38.293,38.2282,38.2866,115400.0
2005-11-17 15:00:00,59.01,59.11,58.96,59.01,105400.0,38.2866,38.3514,38.2541,38.2866,105400.0
2005-11-17 15:30:00,59.01,59.05,58.99,59.05,203800.0,38.2866,38.3125,38.2736,38.3125,203800.0
2005-11-18 09:30:00,59.69,59.69,58.79,59.0,296000.0,38.7277,38.7277,38.1438,38.2801,296000.0
2005-11-18 10:00:00,59.01,59.1,58.98,59.03,103000.0,38.2866,38.3449,38.2671,38.2995,103000.0
2005-11-18 10:30:00,59.03,59.03,58.84,58.85,89800.0,38.2995,38.2995,38.1763,38.1827,89800.0
2005-11-18 11:00:00,58.84,58.89,58.62,58.7,105600.0,38.1763,38.2087,38.0335,38.0854,105600.0
2005-11-18 11:30:00,58.7,58.73,58.57,58.63,89000.0,38.0854,38.1049,38.0011,38.04,89000.0
2005-11-18 12:00:00,58.66,58.85,58.6,58.6,45400.0,38.0595,38.1827,38.0205,38.0205,45400.0
2005-11-18 12:30:00,58.6,58.65,58.52,58.56,72600.0,38.0205,38.053,37.9686,37.9946,72600.0
2005-11-18 13:00:00,58.59,58.64,58.58,58.59,52600.0,38.0141,38.0465,38.0076,38.0141,52600.0
2005-11-18 13:30:00,58.6,58.67,58.4,58.55,87600.0,38.0205,38.066,37.8908,37.9881,87600.0
2005-11-18 14:00:00,58.53,58.55,58.38,58.38,70200.0,37.9751,37.9881,37.8778,37.8778,70200.0
2005-11-18 14:30:00,58.38,58.49,58.32,58.43,112600.0,37.8778,37.9492,37.8389,37.9102,112600.0
2005-11-18 15:00:00,58.43,58.54,58.38,58.42,138200.0,37.9102,37.9816,37.8778,37.9038,138200.0
2005-11-18 15:30:00,58.42,58.59,58.37,58.57,189800.0,37.9038,38.0141,37.8713,38.0011,189800.0
2005-11-21 09:30:00,58.49,58.98,58.37,58.67,130200.0,37.9492,38.2671,37.8713,38.066,130200.0
2005-11-21 10:00:00,58.67,58.7,58.23,58.24,123400.0,38.066,38.0854,37.7805,37.787,123400.0
2005-11-21 10:30:00,58.25,58.6,58.2,58.57,127800.0,37.7935,38.0205,37.761,38.0011,127800.0
2005-11-21 11:00:00,58.57,58.77,58.5,58.67,85000.0,38.0011,38.1308,37.9557,38.066,85000.0
2005-11-21 11:30:00,58.65,58.79,58.57,58.69,52800.0,38.053,38.1438,38.0011,38.0789,52800.0
2005-11-21 12:00:00,58.66,58.8,58.6,58.6,42400.0,38.0595,38.1503,38.0205,38.0205,42400.0
2005-11-21 12:30:00,58.61,58.76,58.6,58.65,49200.0,38.027,38.1244,38.0205,38.053,49200.0
2005-11-21 13:00:00,58.68,58.7,58.52,58.54,44400.0,38.0724,38.0854,37.9686,37.9816,44400.0
2005-11-21 13:30:00,58.54,58.61,58.49,58.54,54200.0,37.9816,38.027,37.9492,37.9816,54200.0
2005-11-21 14:00:00,58.52,58.62,58.44,58.52,69800.0,37.9686,38.0335,37.9167,37.9686,69800.0
2005-11-21 14:30:00,58.52,58.59,58.46,58.49,59800.0,37.9686,38.0141,37.9297,37.9492,59800.0
2005-11-21 15:00:00,58.48,58.65,58.43,58.48,102800.0,37.9427,38.053,37.9102,37.9427,102800.0
2005-11-21 15:30:00,58.46,58.66,58.44,58.48,202600.0,37.9297,38.0595,37.9167,37.9427,202600.0
2005-11-22 09:30:00,58.5,58.68,58.41,58.52,125400.0,37.9557,38.0724,37.8973,37.9686,125400.0
2005-11-22 10:00:00,58.53,58.58,58.35,58.5,68000.0,37.9751,38.0076,37.8583,37.9557,68000.0
2005-11-22 10:30:00,58.5,58.6,58.3,58.43,185800.0,37.9557,38.0205,37.8259,37.9102,185800.0
2005-11-22 11:00:00,58.43,58.48,58.23,58.28,60800.0,37.9102,37.9427,37.7805,37.8129,60800.0
2005-11-22 11:30:00,58.27,58.43,58.2,58.21,75400.0,37.8064,37.9102,37.761,37.7675,75400.0
2005-11-22 12:00:00,58.2,58.29,58.17,58.22,74000.0,37.761,37.8194,37.7416,37.774,74000.0
2005-11-22 12:30:00,58.22,58.22,57.98,58.01,133000.0,37.774,37.774,37.6183,37.6377,133000.0
2005-11-22 13:00:00,58.01,58.05,57.97,57.99,111800.0,37.6377,37.6637,37.6118,37.6248,111800.0
2005-11-22 13:30:00,58.0,58.02,57.97,57.97,103200.0,37.6313,37.6442,37.6118,37.6118,103200.0
2005-11-22 14:00:00,57.97,58.34,57.96,58.1,158400.0,37.6118,37.8518,37.6053,37.6961,158400.0
2005-11-22 14:30:00,58.1,58.29,58.1,58.23,144800.0,37.6961,37.8194,37.6961,37.7805,144800.0
2005-11-22 15:00:00,58.23,58.29,58.08,58.08,177000.0,37.7805,37.8194,37.6832,37.6832,177000.0
2005-11-22 15:30:00,58.08,58.17,58.05,58.07,254000.0,37.6832,37.7416,37.6637,37.6767,254000.0
2005-11-23 09:30:00,57.71,58.1,57.71,57.98,146600.0,37.4431,37.6961,37.4431,37.6183,146600.0
2005-11-23 10:00:00,57.98,58.15,57.97,58.01,62400.0,37.6183,37.7286,37.6118,37.6377,62400.0
2005-11-23 10:30:00,58.04,58.18,57.98,58.16,115800.0,37.6572,37.748,37.6183,37.7351,115800.0
2005-11-23 11:00:00,58.16,58.19,58.03,58.15,153000.0,37.7351,37.7545,37.6507,37.7286,153000.0
2005-11-23 11:30:00,58.16,58.31,58.16,58.29,43000.0,37.7351,37.8324,37.7351,37.8194,43000.0
2005-11-23 12:00:00,58.29,58.29,58.0,58.0,51200.0,37.8194,37.8194,37.6313,37.6313,51200.0
2005-11-23 12:30:00,58.0,58.18,58.0,58.13,57800.0,37.6313,37.748,37.6313,37.7156,57800.0
2005-11-23 13:00:00,58.13,58.23,58.06,58.23,126800.0,37.7156,37.7805,37.6702,37.7805,126800.0
2005-11-23 13:30:00,58.2,58.21,58.1,58.15,91400.0,37.761,37.7675,37.6961,37.7286,91400.0
2005-11-23 14:00:00,58.14,58.18,58.1,58.13,102800.0,37.7221,37.748,37.6961,37.7156,102800.0
2005-11-23 14:30:00,58.13,58.17,58.05,58.05,86200.0,37.7156,37.7416,37.6637,37.6637,86200.0
2005-11-23 15:00:00,58.05,58.13,58.02,58.1,141600.0,37.6637,37.7156,37.6442,37.6961,141600.0
2005-11-23 15:30:00,58.1,58.13,58.02,58.08,186000.0,37.6961,37.7156,37.6442,37.6832,186000.0
2005-11-25 09:30:00,58.1,58.13,58.01,58.12,68400.0,37.6961,37.7156,37.6377,37.7091,68400.0
2005-11-25 10:00:00,58.12,58.12,57.88,57.95,63000.0,37.7091,37.7091,37.5534,37.5988,63000.0
2005-11-25 10:30:00,57.95,58.13,57.95,58.12,87600.0,37.5988,37.7156,37.5988,37.7091,87600.0
2005-11-25 11:00:00,58.12,58.13,57.95,58.01,47200.0,37.7091,37.7156,37.5988,37.6377,47200.0
2005-11-25 11:30:00,58.0,58.05,57.95,57.99,44000.0,37.6313,37.6637,37.5988,37.6248,44000.0
2005-11-25 12:00:00,57.98,58.11,57.97,58.07,56400.0,37.6183,37.7026,37.6118,37.6767,56400.0
2005-11-25 12:30:00,58.07,58.1,57.98,57.98,127000.0,37.6767,37.6961,37.6183,37.6183,127000.0
2005-11-25 13:00:00,57.95,58.02,57.95,58.02,28200.0,37.5988,37.6442,37.5988,37.6442,28200.0
2005-11-25 13:30:00,57.95,57.95,57.95,57.95,200.0,37.5988,37.5988,37.5988,37.5988,200.0
2005-11-25 14:00:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:30:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:00:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:30:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-28 09:30:00,58.05,58.12,57.9,58.02,79000.0,37.6637,37.7091,37.5664,37.6442,79000.0
2005-11-28 10:00:00,58.08,58.13,58.0,58.04,79400.0,37.6832,37.7156,37.6313,37.6572,79400.0
2005-11-28 10:30:00,58.04,58.08,57.91,58.02,33600.0,37.6572,37.6832,37.5729,37.6442,33600.0
2005-11-28 11:00:00,58.0,58.12,57.99,58.08,62400.0,37.6313,37.7091,37.6248,37.6832,62400.0
2005-11-28 11:30:00,58.1,58.15,58.05,58.09,42200.0,37.6961,37.7286,37.6637,37.6896,42200.0
2005-11-28 12:00:00,58.09,58.14,57.9,57.92,40200.0,37.6896,37.7221,37.5664,37.5793,40200.0
2005-11-28 12:30:00,57.92,57.93,57.69,57.72,85800.0,37.5793,37.5858,37.4301,37.4496,85800.0
2005-11-28 13:00:00,57.72,57.76,57.65,57.67,132000.0,37.4496,37.4755,37.4042,37.4171,132000.0
2005-11-28 13:30:00,57.68,57.79,57.61,57.73,80000.0,37.4236,37.495,37.3782,37.4561,80000.0
2005-11-28 14:00:00,57.72,57.74,57.63,57.73,57400.0,37.4496,37.4626,37.3912,37.4561,57400.0
2005-11-28 14:30:00,57.71,57.75,57.69,57.7,68800.0,37.4431,37.469,37.4301,37.4366,68800.0
2005-11-28 15:00:00,57.7,57.73,57.59,57.67,72600.0,37.4366,37.4561,37.3652,37.4171,72600.0
2005-11-28 15:30:00,57.68,57.7,57.51,57.54,157800.0,37.4236,37.4366,37.3133,37.3328,157800.0
2005-11-29 09:30:00,58.0,58.25,58.0,58.13,122200.0,37.6313,37.7935,37.6313,37.7156,122200.0
2005-11-29 10:00:00,58.12,58.23,57.83,57.92,229000.0,37.7091,37.7805,37.521,37.5793,229000.0
2005-11-29 10:30:00,57.92,58.11,57.9,57.99,88400.0,37.5793,37.7026,37.5664,37.6248,88400.0
2005-11-29 11:00:00,57.99,58.16,57.94,58.13,249200.0,37.6248,37.7351,37.5923,37.7156,249200.0
2005-11-29 11:30:00,58.13,58.37,58.1,58.35,87400.0,37.7156,37.8713,37.6961,37.8583,87400.0
2005-11-29 12:00:00,58.34,58.35,58.0,58.01,140800.0,37.8518,37.8583,37.6313,37.6377,140800.0
2005-11-29 12:30:00,58.01,58.06,57.93,58.02,85000.0,37.6377,37.6702,37.5858,37.6442,85000.0
2005-11-29 13:00:00,58.01,58.01,57.83,57.85,84800.0,37.6377,37.6377,37.521,37.5339,84800.0
2005-11-29 13:30:00,57.84,57.94,57.81,57.94,91400.0,37.5274,37.5923,37.508,37.5923,91400.0
2005-11-29 14:00:00,57.94,57.97,57.8,57.89,90600.0,37.5923,37.6118,37.5015,37.5599,90600.0
2005-11-29 14:30:00,57.87,57.95,57.63,57.74,237600.0,37.5469,37.5988,37.3912,37.4626,237600.0
2005-11-29 15:00:00,57.75,57.79,57.63,57.79,107800.0,37.469,37.495,37.3912,37.495,107800.0
2005-11-29 15:30:00,57.79,57.8,57.62,57.65,271600.0,37.495,37.5015,37.3847,37.4042,271600.0
2005-11-30 09:30:00,57.88,57.88,57.68,57.77,228000.0,37.5534,37.5534,37.4236,37.482,228000.0
2005-11-30 10:00:00,57.77,57.98,57.75,57.87,172600.0,37.482,37.6183,37.469,37.5469,172600.0
2005-11-30 10:30:00,57.84,57.93,57.76,57.85,96600.0,37.5274,37.5858,37.4755,37.5339,96600.0
2005-11-30 11:00:00,57.85,57.96,57.77,57.81,91000.0,37.5339,37.6053,37.482,37.508,91000.0
2005-11-30 11:30:00,57.81,57.88,57.77,57.87,109600.0,37.508,37.5534,37.482,37.5469,109600.0
2005-11-30 12:00:00,57.87,57.9,57.75,57.75,111400.0,37.5469,37.5664,37.469,37.469,111400.0
2005-11-30 12:30:00,57.75,57.84,57.7,57.72,115600.0,37.469,37.5274,37.4366,37.4496,115600.0
2005-11-30 13:00:00,57.72,57.75,57.49,57.54,133600.0,37.4496,37.469,37.3004,37.3328,133600.0
2005-11-30 13:30:00,57.54,57.68,57.34,57.35,150000.0,37.3328,37.4236,37.203,37.2095,150000.0
2005-11-30 14:00:00,57.35,57.55,57.31,57.31,191800.0,37.2095,37.3393,37.1836,37.1836,191800.0
2005-11-30 14:30:00,57.31,57.35,57.05,57.14,226000.0,37.1836,37.2095,37.0149,37.0733,226000.0
2005-11-30 15:00:00,57.16,57.49,57.1,57.41,241200.0,37.0862,37.3004,37.0473,37.2485,241200.0
2005-11-30 15:30:00,57.42,57.42,57.15,57.24,326800.0,37.2549,37.2549,37.0798,37.1382,326800.0
2005-12-01 09:30:00,57.38,57.99,57.33,57.85,306200.0,37.229,37.6248,37.1965,37.5339,306200.0
2005-12-01 10:00:00,57.85,57.9,57.7,57.7,248400.0,37.5339,37.5664,37.4366,37.4366,248400.0
2005-12-01 10:30:00,57.72,57.75,57.49,57.49,254400.0,37.4496,37.469,37.3004,37.3004,254400.0
2005-12-01 11:00:00,57.52,57.67,57.52,57.63,211000.0,37.3198,37.4171,37.3198,37.3912,211000.0
2005-12-01 11:30:00,57.63,57.93,57.63,57.9,141200.0,37.3912,37.5858,37.3912,37.5664,141200.0
2005-12-01 12:00:00,57.9,57.93,57.79,57.82,90800.0,37.5664,37.5858,37.495,37.5145,90800.0
2005-12-01 12:30:00,57.82,57.83,57.75,57.83,125400.0,37.5145,37.521,37.469,37.521,125400.0
2005-12-01 13:00:00,57.83,58.04,57.82,58.04,193000.0,37.521,37.6572,37.5145,37.6572,193000.0
2005-12-01 13:30:00,58.05,58.05,57.89,58.04,138200.0,37.6637,37.6637,37.5599,37.6572,138200.0
2005-12-01 14:00:00,58.02,58.05,57.98,58.01,75800.0,37.6442,37.6637,37.6183,37.6377,75800.0
2005-12-01 14:30:00,58.02,58.08,57.95,58.08,89000.0,37.6442,37.6832,37.5988,37.6832,89000.0
2005-12-01 15:00:00,58.08,58.13,58.05,58.08,97600.0,37.6832,37.7156,37.6637,37.6832,97600.0
2005-12-01 15:30:00,58.09,58.09,57.85,57.9,275000.0,37.6896,37.6896,37.5339,37.5664,275000.0
2005-12-02 09:30:00,57.75,57.75,57.43,57.46,157000.0,37.469,37.469,37.2614,37.2809,157000.0
2005-12-02 10:00:00,57.46,57.57,57.45,57.51,165200.0,37.2809,37.3523,37.2744,37.3133,165200.0
2005-12-02 10:30:00,57.51,57.58,57.46,57.49,111800.0,37.3133,37.3588,37.2809,37.3004,111800.0
2005-12-02 11:00:00,57.49,57.5,57.26,57.3,203400.0,37.3004,37.3068,37.1511,37.1771,203400.0
2005-12-02 11:30:00,57.3,57.3,56.88,56.9,224800.0,37.1771,37.1771,36.9046,36.9176,224800.0
2005-12-02 12:00:00,56.9,57.03,56.9,56.94,388200.0,36.9176,37.0019,36.9176,36.9435,388200.0
2005-12-02 12:30:00,56.9,56.98,56.82,56.98,194600.0,36.9176,36.9695,36.8657,36.9695,194600.0
2005-12-02 13:00:00,56.98,56.99,56.85,56.85,294000.0,36.9695,36.9759,36.8851,36.8851,294000.0
2005-12-02 13:30:00,56.85,56.85,56.4,56.68,228400.0,36.8851,36.8851,36.5931,36.7748,228400.0
2005-12-02 14:00:00,56.68,56.85,56.67,56.81,257800.0,36.7748,36.8851,36.7683,36.8592,257800.0
2005-12-02 14:30:00,56.81,56.82,56.38,56.59,314000.0,36.8592,36.8657,36.5802,36.7164,314000.0
2005-12-02 15:00:00,56.57,56.88,56.54,56.88,352000.0,36.7034,36.9046,36.684,36.9046,352000.0
2005-12-02 15:30:00,56.93,56.95,56.79,56.79,444200.0,36.937,36.95,36.8462,36.8462,444200.0
2005-12-05 09:30:00,56.6,56.7,56.49,56.7,273200.0,36.7229,36.7878,36.6515,36.7878,273200.0
2005-12-05 10:00:00,56.69,56.7,56.45,56.55,219000.0,36.7813,36.7878,36.6256,36.6905,219000.0
2005-12-05 10:30:00,56.55,56.62,56.35,56.45,141200.0,36.6905,36.7359,36.5607,36.6256,141200.0
2005-12-05 11:00:00,56.45,56.6,56.45,56.55,370800.0,36.6256,36.7229,36.6256,36.6905,370800.0
2005-12-05 11:30:00,56.55,56.58,56.38,56.52,176200.0,36.6905,36.7099,36.5802,36.671,176200.0
2005-12-05 12:00:00,56.53,56.53,56.31,56.32,197600.0,36.6775,36.6775,36.5348,36.5412,197600.0
2005-12-05 12:30:00,56.31,56.45,56.31,56.39,84800.0,36.5348,36.6256,36.5348,36.5867,84800.0
2005-12-05 13:00:00,56.38,56.44,56.33,56.34,101600.0,36.5802,36.6191,36.5477,36.5542,101600.0
2005-12-05 13:30:00,56.34,56.34,56.1,56.1,202000.0,36.5542,36.5542,36.3985,36.3985,202000.0
2005-12-05 14:00:00,56.1,56.16,56.03,56.15,205800.0,36.3985,36.4374,36.3531,36.4309,205800.0
2005-12-05 14:30:00,56.15,56.18,56.08,56.12,168400.0,36.4309,36.4504,36.3855,36.4115,168400.0
2005-12-05 15:00:00,56.12,56.35,56.1,56.34,368800.0,36.4115,36.5607,36.3985,36.5542,368800.0
2005-12-05 15:30:00,56.35,56.58,56.33,56.5,734600.0,36.5607,36.7099,36.5477,36.658,734600.0
2005-12-06 09:30:00,56.52,56.93,56.52,56.77,283400.0,36.671,36.937,36.671,36.8332,283400.0
2005-12-06 10:00:00,56.76,56.88,56.7,56.75,112800.0,36.8267,36.9046,36.7878,36.8202,112800.0
2005-12-06 10:30:00,56.74,56.8,56.6,56.65,95800.0,36.8137,36.8527,36.7229,36.7554,95800.0
2005-12-06 11:00:00,56.65,56.66,56.57,56.62,116600.0,36.7554,36.7618,36.7034,36.7359,116600.0
2005-12-06 11:30:00,56.62,56.63,56.58,56.6,116200.0,36.7359,36.7424,36.7099,36.7229,116200.0
2005-12-06 12:00:00,56.62,56.68,56.6,56.63,152800.0,36.7359,36.7748,36.7229,36.7424,152800.0
2005-12-06 12:30:00,56.63,56.63,56.38,56.38,131200.0,36.7424,36.7424,36.5802,36.5802,131200.0
2005-12-06 13:00:00,56.36,56.44,56.27,56.43,155600.0,36.5672,36.6191,36.5088,36.6126,155600.0
2005-12-06 13:30:00,56.44,56.48,56.27,56.45,179200.0,36.6191,36.6451,36.5088,36.6256,179200.0
2005-12-06 14:00:00,56.45,56.46,56.37,56.44,175800.0,36.6256,36.6321,36.5737,36.6191,175800.0
2005-12-06 14:30:00,56.45,56.55,56.45,56.49,176600.0,36.6256,36.6905,36.6256,36.6515,176600.0
2005-12-06 15:00:00,56.49,56.49,56.35,56.42,143400.0,36.6515,36.6515,36.5607,36.6061,143400.0
2005-12-06 15:30:00,56.42,56.46,56.24,56.27,169600.0,36.6061,36.6321,36.4893,36.5088,169600.0
2005-12-07 09:30:00,56.68,56.68,56.27,56.47,123400.0,36.7748,36.7748,36.5088,36.6386,123400.0
2005-12-07 10:00:00,56.47,56.47,56.3,56.31,85000.0,36.6386,36.6386,36.5283,36.5348,85000.0
2005-12-07 10:30:00,56.31,56.35,56.1,56.1,125000.0,36.5348,36.5607,36.3985,36.3985,125000.0
2005-12-07 11:00:00,56.1,56.26,56.1,56.25,50400.0,36.3985,36.5023,36.3985,36.4958,50400.0
2005-12-07 11:30:00,56.25,56.26,56.09,56.09,93600.0,36.4958,36.5023,36.392,36.392,93600.0
2005-12-07 12:00:00,56.08,56.17,56.08,56.1,182800.0,36.3855,36.4439,36.3855,36.3985,182800.0
2005-12-07 12:30:00,56.1,56.13,55.94,55.97,118000.0,36.3985,36.418,36.2947,36.3142,118000.0
2005-12-07 13:00:00,55.97,56.02,55.91,55.91,69400.0,36.3142,36.3466,36.2752,36.2752,69400.0
2005-12-07 13:30:00,55.92,55.92,55.66,55.77,140800.0,36.2817,36.2817,36.113,36.1844,140800.0
2005-12-07 14:00:00,55.77,55.77,55.33,55.48,222000.0,36.1844,36.1844,35.8989,35.9962,222000.0
2005-12-07 14:30:00,55.48,55.69,55.46,55.48,251200.0,35.9962,36.1325,35.9833,35.9962,251200.0
2005-12-07 15:00:00,55.48,55.51,55.25,55.32,331600.0,35.9962,36.0157,35.847,35.8924,331600.0
2005-12-07 15:30:00,55.32,55.55,55.32,55.46,378400.0,35.8924,36.0417,35.8924,35.9833,378400.0
2005-12-08 09:30:00,55.67,55.88,55.45,55.7,116000.0,36.1195,36.2558,35.9768,36.139,116000.0
2005-12-08 10:00:00,55.69,55.89,55.65,55.85,377000.0,36.1325,36.2623,36.1065,36.2363,377000.0
2005-12-08 10:30:00,55.83,55.96,55.82,55.95,205000.0,36.2233,36.3077,36.2168,36.3012,205000.0
2005-12-08 11:00:00,55.95,56.11,55.92,56.1,433600.0,36.3012,36.405,36.2817,36.3985,433600.0
2005-12-08 11:30:00,56.1,56.24,56.04,56.13,253200.0,36.3985,36.4893,36.3596,36.418,253200.0
2005-12-08 12:00:00,56.13,56.23,56.13,56.13,207400.0,36.418,36.4829,36.418,36.418,207400.0
2005-12-08 12:30:00,56.13,56.24,56.12,56.18,143000.0,36.418,36.4893,36.4115,36.4504,143000.0
2005-12-08 13:00:00,56.18,56.18,56.06,56.08,221600.0,36.4504,36.4504,36.3726,36.3855,221600.0
2005-12-08 13:30:00,56.08,56.25,56.08,56.21,222400.0,36.3855,36.4958,36.3855,36.4699,222400.0
2005-12-08 14:00:00,56.21,56.23,56.08,56.17,151200.0,36.4699,36.4829,36.3855,36.4439,151200.0
2005-12-08 14:30:00,56.17,56.17,55.95,56.04,239200.0,36.4439,36.4439,36.3012,36.3596,239200.0
2005-12-08 15:00:00,56.04,56.1,55.76,55.85,367200.0,36.3596,36.3985,36.1779,36.2363,367200.0
2005-12-08 15:30:00,55.85,56.3,55.8,56.3,819200.0,36.2363,36.5283,36.2039,36.5283,819200.0
2005-12-09 09:30:00,56.33,56.51,56.2,56.32,134600.0,36.5477,36.6645,36.4634,36.5412,134600.0
2005-12-09 10:00:00,56.32,56.45,56.24,56.29,115200.0,36.5412,36.6256,36.4893,36.5218,115200.0
2005-12-09 10:30:00,56.31,56.47,56.26,56.42,122400.0,36.5348,36.6386,36.5023,36.6061,122400.0
2005-12-09 11:00:00,56.41,56.51,56.39,56.49,150200.0,36.5996,36.6645,36.5867,36.6515,150200.0
2005-12-09 11:30:00,56.49,56.5,56.3,56.36,71000.0,36.6515,36.658,36.5283,36.5672,71000.0
2005-12-09 12:00:00,56.36,56.49,56.34,56.41,61000.0,36.5672,36.6515,36.5542,36.5996,61000.0
2005-12-09 12:30:00,56.4,56.49,56.4,56.49,67800.0,36.5931,36.6515,36.5931,36.6515,67800.0
2005-12-09 13:00:00,56.48,56.6,56.45,56.51,186600.0,36.6451,36.7229,36.6256,36.6645,186600.0
2005-12-09 13:30:00,56.51,56.63,56.49,56.51,228400.0,36.6645,36.7424,36.6515,36.6645,228400.0
2005-12-09 14:00:00,56.49,56.58,56.45,56.55,154600.0,36.6515,36.7099,36.6256,36.6905,154600.0
2005-12-09 14:30:00,56.54,56.56,56.45,56.48,146200.0,36.684,36.697,36.6256,36.6451,146200.0
2005-12-09 15:00:00,56.48,56.52,56.38,56.48,166600.0,36.6451,36.671,36.5802,36.6451,166600.0
2005-12-09 15:30:00,56.48,56.49,56.33,56.39,260400.0,36.6451,36.6515,36.5477,36.5867,260400.0
2005-12-12 09:30:00,56.38,56.38,55.73,55.89,180400.0,36.5802,36.5802,36.1584,36.2623,180400.0
2005-12-12 10:00:00,55.86,55.86,55.62,55.66,139000.0,36.2428,36.2428,36.0871,36.113,139000.0
2005-12-12 10:30:00,55.65,55.8,55.65,55.8,281400.0,36.1065,36.2039,36.1065,36.2039,281400.0
2005-12-12 11:00:00,55.8,55.82,55.63,55.64,79600.0,36.2039,36.2168,36.0936,36.1,79600.0
2005-12-12 11:30:00,55.64,55.64,55.6,55.61,164600.0,36.1,36.1,36.0741,36.0806,164600.0
2005-12-12 12:00:00,55.61,55.73,55.6,55.71,131000.0,36.0806,36.1584,36.0741,36.1455,131000.0
2005-12-12 12:30:00,55.7,55.7,55.6,55.68,173800.0,36.139,36.139,36.0741,36.126,173800.0
2005-12-12 13:00:00,55.68,55.79,55.38,55.45,159600.0,36.126,36.1974,35.9314,35.9768,159600.0
2005-12-12 13:30:00,55.45,55.52,55.38,55.42,88000.0,35.9768,36.0222,35.9314,35.9573,88000.0
2005-12-12 14:00:00,55.41,55.53,55.41,55.48,64800.0,35.9508,36.0287,35.9508,35.9962,64800.0
2005-12-12 14:30:00,55.49,55.54,55.38,55.41,116400.0,36.0027,36.0352,35.9314,35.9508,116400.0
2005-12-12 15:00:00,55.4,55.42,55.34,55.35,164400.0,35.9443,35.9573,35.9054,35.9119,164400.0
2005-12-12 15:30:00,55.37,55.38,55.24,55.37,256600.0,35.9249,35.9314,35.8405,35.9249,256600.0
2005-12-13 09:30:00,55.34,56.21,55.34,56.12,334000.0,35.9054,36.4699,35.9054,36.4115,334000.0
2005-12-13 10:00:00,56.13,56.23,55.99,56.15,174400.0,36.418,36.4829,36.3271,36.4309,174400.0
2005-12-13 10:30:00,56.17,56.17,55.99,56.01,179400.0,36.4439,36.4439,36.3271,36.3401,179400.0
2005-12-13 11:00:00,56.01,56.12,56.0,56.12,270200.0,36.3401,36.4115,36.3336,36.4115,270200.0
2005-12-13 11:30:00,56.12,56.24,56.06,56.24,173000.0,36.4115,36.4893,36.3726,36.4893,173000.0
2005-12-13 12:00:00,56.23,56.23,56.08,56.11,187400.0,36.4829,36.4829,36.3855,36.405,187400.0
2005-12-13 12:30:00,56.1,56.16,56.06,56.12,246000.0,36.3985,36.4374,36.3726,36.4115,246000.0
2005-12-13 13:00:00,56.12,56.21,56.08,56.15,167200.0,36.4115,36.4699,36.3855,36.4309,167200.0
2005-12-13 13:30:00,56.15,56.21,56.13,56.18,221200.0,36.4309,36.4699,36.418,36.4504,221200.0
2005-12-13 14:00:00,56.18,56.52,56.18,56.49,255800.0,36.4504,36.671,36.4504,36.6515,255800.0
2005-12-13 14:30:00,56.49,56.49,56.25,56.38,311400.0,36.6515,36.6515,36.4958,36.5802,311400.0
2005-12-13 15:00:00,56.38,56.38,56.16,56.17,193400.0,36.5802,36.5802,36.4374,36.4439,193400.0
2005-12-13 15:30:00,56.17,56.24,55.88,56.04,431600.0,36.4439,36.4893,36.2558,36.3596,431600.0
2005-12-14 09:30:00,55.8,55.81,55.09,55.48,330000.0,36.2039,36.2103,35.7432,35.9962,330000.0
2005-12-14 10:00:00,55.49,55.85,55.43,55.77,251400.0,36.0027,36.2363,35.9638,36.1844,251400.0
2005-12-14 10:30:00,55.77,55.99,55.77,55.95,186400.0,36.1844,36.3271,36.1844,36.3012,186400.0
2005-12-14 11:00:00,55.93,56.01,55.73,55.77,205600.0,36.2882,36.3401,36.1584,36.1844,205600.0
2005-12-14 11:30:00,55.75,56.02,55.69,55.89,104800.0,36.1714,36.3466,36.1325,36.2623,104800.0
2005-12-14 12:00:00,55.89,56.01,55.82,55.95,47600.0,36.2623,36.3401,36.2168,36.3012,47600.0
2005-12-14 12:30:00,55.95,56.1,55.87,55.87,65600.0,36.3012,36.3985,36.2493,36.2493,65600.0
2005-12-14 13:00:00,55.85,55.86,55.7,55.76,127600.0,36.2363,36.2428,36.139,36.1779,127600.0
2005-12-14 13:30:00,55.76,55.99,55.7,55.89,80400.0,36.1779,36.3271,36.139,36.2623,80400.0
2005-12-14 14:00:00,55.89,55.9,55.79,55.88,203200.0,36.2623,36.2687,36.1974,36.2558,203200.0
2005-12-14 14:30:00,55.9,55.94,55.73,55.76,110600.0,36.2687,36.2947,36.1584,36.1779,110600.0
2005-12-14 15:00:00,55.76,55.9,55.75,55.85,111000.0,36.1779,36.2687,36.1714,36.2363,111000.0
2005-12-14 15:30:00,55.85,55.91,55.78,55.85,229200.0,36.2363,36.2752,36.1909,36.2363,229200.0
2005-12-15 09:30:00,55.89,56.21,55.89,56.03,182600.0,36.2623,36.4699,36.2623,36.3531,182600.0
2005-12-15 10:00:00,56.03,56.21,55.94,56.05,232400.0,36.3531,36.4699,36.2947,36.3661,232400.0
2005-12-15 10:30:00,56.05,56.24,55.97,56.22,130600.0,36.3661,36.4893,36.3142,36.4764,130600.0
2005-12-15 11:00:00,56.23,56.84,56.22,56.81,209000.0,36.4829,36.8786,36.4764,36.8592,209000.0
2005-12-15 11:30:00,56.81,57.52,56.77,57.49,343400.0,36.8592,37.3198,36.8332,37.3004,343400.0
2005-12-15 12:00:00,57.49,57.49,57.19,57.2,265600.0,37.3004,37.3004,37.1057,37.1122,265600.0
2005-12-15 12:30:00,57.19,57.19,57.0,57.13,151800.0,37.1057,37.1057,36.9824,37.0668,151800.0
2005-12-15 13:00:00,57.13,57.21,56.99,57.07,255400.0,37.0668,37.1187,36.9759,37.0279,255400.0
2005-12-15 13:30:00,57.07,57.35,57.0,57.35,157200.0,37.0279,37.2095,36.9824,37.2095,157200.0
2005-12-15 14:00:00,57.35,57.39,57.1,57.1,158800.0,37.2095,37.2355,37.0473,37.0473,158800.0
2005-12-15 14:30:00,57.1,57.15,56.85,56.91,174800.0,37.0473,37.0798,36.8851,36.924,174800.0
2005-12-15 15:00:00,56.91,57.05,56.84,57.0,276600.0,36.924,37.0149,36.8786,36.9824,276600.0
2005-12-15 15:30:00,57.01,57.13,56.93,57.1,442200.0,36.9889,37.0668,36.937,37.0473,442200.0
2005-12-16 09:30:00,57.5,57.63,57.4,57.5,573800.0,37.3068,37.3912,37.242,37.3068,573800.0
2005-12-16 10:00:00,57.51,57.74,57.43,57.71,244600.0,37.3133,37.4626,37.2614,37.4431,244600.0
2005-12-16 10:30:00,57.7,57.74,57.48,57.62,151600.0,37.4366,37.4626,37.2939,37.3847,151600.0
2005-12-16 11:00:00,57.62,57.66,57.54,57.55,132600.0,37.3847,37.4107,37.3328,37.3393,132600.0
2005-12-16 11:30:00,57.55,57.63,57.52,57.56,119400.0,37.3393,37.3912,37.3198,37.3458,119400.0
2005-12-16 12:00:00,57.56,57.72,57.56,57.7,113200.0,37.3458,37.4496,37.3458,37.4366,113200.0
2005-12-16 12:30:00,57.7,57.74,57.65,57.67,101000.0,37.4366,37.4626,37.4042,37.4171,101000.0
2005-12-16 13:00:00,57.67,57.83,57.51,57.6,87800.0,37.4171,37.521,37.3133,37.3717,87800.0
2005-12-16 13:30:00,57.63,57.69,57.53,57.67,73200.0,37.3912,37.4301,37.3263,37.4171,73200.0
2005-12-16 14:00:00,57.65,57.67,57.5,57.5,89000.0,37.4042,37.4171,37.3068,37.3068,89000.0
2005-12-16 14:30:00,57.5,57.51,57.4,57.4,106200.0,37.3068,37.3133,37.242,37.242,106200.0
2005-12-16 15:00:00,57.4,57.4,57.22,57.39,283000.0,37.242,37.242,37.1252,37.2355,283000.0
2005-12-16 15:30:00,57.38,57.43,57.19,57.34,245200.0,37.229,37.2614,37.1057,37.203,245200.0
2005-12-19 09:30:00,57.14,57.3,57.1,57.1,219600.0,37.0733,37.1771,37.0473,37.0473,219600.0
2005-12-19 10:00:00,57.09,57.22,57.05,57.08,150200.0,37.0408,37.1252,37.0149,37.0343,150200.0
2005-12-19 10:30:00,57.08,57.15,57.02,57.02,93000.0,37.0343,37.0798,36.9954,36.9954,93000.0
2005-12-19 11:00:00,57.03,57.15,57.03,57.13,101600.0,37.0019,37.0798,37.0019,37.0668,101600.0
2005-12-19 11:30:00,57.14,57.25,57.13,57.21,88800.0,37.0733,37.1446,37.0668,37.1187,88800.0
2005-12-19 12:00:00,57.21,57.41,57.2,57.37,66000.0,37.1187,37.2485,37.1122,37.2225,66000.0
2005-12-19 12:30:00,57.35,57.35,57.2,57.21,95600.0,37.2095,37.2095,37.1122,37.1187,95600.0
2005-12-19 13:00:00,57.21,57.24,57.16,57.21,103000.0,37.1187,37.1382,37.0862,37.1187,103000.0
2005-12-19 13:30:00,57.23,57.23,57.04,57.06,73000.0,37.1317,37.1317,37.0084,37.0214,73000.0
2005-12-19 14:00:00,57.05,57.06,56.87,56.87,110200.0,37.0149,37.0214,36.8981,36.8981,110200.0
2005-12-19 14:30:00,56.85,56.91,56.78,56.78,130600.0,36.8851,36.924,36.8397,36.8397,130600.0
2005-12-19 15:00:00,56.77,56.87,56.74,56.75,191200.0,36.8332,36.8981,36.8137,36.8202,191200.0
2005-12-19 15:30:00,56.75,56.85,56.68,56.81,180800.0,36.8202,36.8851,36.7748,36.8592,180800.0
2005-12-20 09:30:00,56.8,56.94,56.77,56.92,119000.0,36.8527,36.9435,36.8332,36.9305,119000.0
2005-12-20 10:00:00,56.92,57.0,56.82,56.84,59400.0,36.9305,36.9824,36.8657,36.8786,59400.0
2005-12-20 10:30:00,56.85,57.04,56.84,57.03,65600.0,36.8851,37.0084,36.8786,37.0019,65600.0
2005-12-20 11:00:00,57.04,57.16,56.96,57.1,63000.0,37.0084,37.0862,36.9565,37.0473,63000.0
2005-12-20 11:30:00,57.06,57.12,57.02,57.08,46400.0,37.0214,37.0603,36.9954,37.0343,46400.0
2005-12-20 12:00:00,57.07,57.23,57.02,57.17,52000.0,37.0279,37.1317,36.9954,37.0927,52000.0
2005-12-20 12:30:00,57.17,57.26,57.13,57.26,55400.0,37.0927,37.1511,37.0668,37.1511,55400.0
2005-12-20 13:00:00,57.26,57.42,57.23,57.38,84200.0,37.1511,37.2549,37.1317,37.229,84200.0
2005-12-20 13:30:00,57.38,57.38,57.27,57.37,59400.0,37.229,37.229,37.1576,37.2225,59400.0
2005-12-20 14:00:00,57.35,57.42,57.27,57.33,121000.0,37.2095,37.2549,37.1576,37.1965,121000.0
2005-12-20 14:30:00,57.34,57.34,57.07,57.07,150400.0,37.203,37.203,37.0279,37.0279,150400.0
2005-12-20 15:00:00,57.08,57.13,57.0,57.02,216400.0,37.0343,37.0668,36.9824,36.9954,216400.0
2005-12-20 15:30:00,57.01,57.22,56.98,57.1,188000.0,36.9889,37.1252,36.9695,37.0473,188000.0
2005-12-21 09:30:00,57.1,57.43,57.08,57.09,162800.0,37.0473,37.2614,37.0343,37.0408,162800.0
2005-12-21 10:00:00,57.09,57.09,56.95,57.01,164400.0,37.0408,37.0408,36.95,36.9889,164400.0
2005-12-21 10:30:00,57.01,57.05,57.0,57.03,97800.0,36.9889,37.0149,36.9824,37.0019,97800.0
2005-12-21 11:00:00,57.05,57.11,57.03,57.07,62200.0,37.0149,37.0538,37.0019,37.0279,62200.0
2005-12-21 11:30:00,57.08,57.08,56.95,56.97,75200.0,37.0343,37.0343,36.95,36.963,75200.0
2005-12-21 12:00:00,56.95,57.01,56.85,56.85,98400.0,36.95,36.9889,36.8851,36.8851,98400.0
2005-12-21 12:30:00,56.85,56.85,56.65,56.65,211800.0,36.8851,36.8851,36.7554,36.7554,211800.0
2005-12-21 13:00:00,56.65,56.8,56.63,56.71,80600.0,36.7554,36.8527,36.7424,36.7943,80600.0
2005-12-21 13:30:00,56.71,56.83,56.69,56.75,64000.0,36.7943,36.8721,36.7813,36.8202,64000.0
2005-12-21 14:00:00,56.74,56.85,56.69,56.79,49400.0,36.8137,36.8851,36.7813,36.8462,49400.0
2005-12-21 14:30:00,56.79,56.81,56.6,56.66,79800.0,36.8462,36.8592,36.7229,36.7618,79800.0
2005-12-21 15:00:00,56.68,56.69,56.59,56.6,89800.0,36.7748,36.7813,36.7164,36.7229,89800.0
2005-12-21 15:30:00,56.6,56.75,56.59,56.71,140000.0,36.7229,36.8202,36.7164,36.7943,140000.0
2005-12-22 09:30:00,56.73,57.14,56.64,56.98,62000.0,36.8073,37.0733,36.7489,36.9695,62000.0
2005-12-22 10:00:00,57.0,57.17,56.96,57.09,50200.0,36.9824,37.0927,36.9565,37.0408,50200.0
2005-12-22 10:30:00,57.08,57.33,57.04,57.15,118200.0,37.0343,37.1965,37.0084,37.0798,118200.0
2005-12-22 11:00:00,57.15,57.4,57.07,57.4,114800.0,37.0798,37.242,37.0279,37.242,114800.0
2005-12-22 11:30:00,57.4,57.47,57.31,57.46,86400.0,37.242,37.2874,37.1836,37.2809,86400.0
2005-12-22 12:00:00,57.45,57.46,57.32,57.38,69600.0,37.2744,37.2809,37.1901,37.229,69600.0
2005-12-22 12:30:00,57.36,57.38,57.25,57.37,144200.0,37.216,37.229,37.1446,37.2225,144200.0
2005-12-22 13:00:00,57.37,57.42,57.32,57.34,30600.0,37.2225,37.2549,37.1901,37.203,30600.0
2005-12-22 13:30:00,57.33,57.45,57.33,57.4,77800.0,37.1965,37.2744,37.1965,37.242,77800.0
2005-12-22 14:00:00,57.41,57.45,57.35,57.35,64800.0,37.2485,37.2744,37.2095,37.2095,64800.0
2005-12-22 14:30:00,57.35,57.5,57.34,57.5,65000.0,37.2095,37.3068,37.203,37.3068,65000.0
2005-12-22 15:00:00,57.5,57.55,57.43,57.54,122600.0,37.3068,37.3393,37.2614,37.3328,122600.0
2005-12-22 15:30:00,57.54,57.54,57.47,57.49,166600.0,37.3328,37.3328,37.2874,37.3004,166600.0
2005-12-23 09:30:00,57.6,57.73,57.25,57.55,74400.0,37.3717,37.4561,37.1446,37.3393,74400.0
2005-12-23 10:00:00,57.55,57.71,57.47,57.61,61400.0,37.3393,37.4431,37.2874,37.3782,61400.0
2005-12-23 10:30:00,57.6,57.6,57.49,57.49,56600.0,37.3717,37.3717,37.3004,37.3004,56600.0
2005-12-23 11:00:00,57.5,57.55,57.41,57.52,29600.0,37.3068,37.3393,37.2485,37.3198,29600.0
2005-12-23 11:30:00,57.53,57.67,57.52,57.63,19600.0,37.3263,37.4171,37.3198,37.3912,19600.0
2005-12-23 12:00:00,57.59,57.61,57.55,57.58,18200.0,37.3652,37.3782,37.3393,37.3588,18200.0
2005-12-23 12:30:00,57.62,57.62,57.58,57.59,16200.0,37.3847,37.3847,37.3588,37.3652,16200.0
2005-12-23 13:00:00,57.59,57.59,57.48,57.49,14200.0,37.3652,37.3652,37.2939,37.3004,14200.0
2005-12-23 13:30:00,57.5,57.52,57.45,57.45,20200.0,37.3068,37.3198,37.2744,37.2744,20200.0
2005-12-23 14:00:00,57.44,57.45,57.31,57.34,53200.0,37.2679,37.2744,37.1836,37.203,53200.0
2005-12-23 14:30:00,57.34,57.47,57.34,57.41,67600.0,37.203,37.2874,37.203,37.2485,67600.0
2005-12-23 15:00:00,57.44,57.49,57.41,57.42,40200.0,37.2679,37.3004,37.2485,37.2549,40200.0
2005-12-23 15:30:00,57.41,57.53,57.41,57.49,44400.0,37.2485,37.3263,37.2485,37.3004,44400.0
2005-12-27 09:30:00,57.47,57.97,57.34,57.93,53600.0,37.2874,37.6118,37.203,37.5858,53600.0
2005-12-27 10:00:00,57.92,57.92,57.6,57.6,127400.0,37.5793,37.5793,37.3717,37.3717,127400.0
2005-12-27 10:30:00,57.6,57.7,57.58,57.58,104000.0,37.3717,37.4366,37.3588,37.3588,104000.0
2005-12-27 11:00:00,57.55,57.7,57.54,57.61,102800.0,37.3393,37.4366,37.3328,37.3782,102800.0
2005-12-27 11:30:00,57.59,57.59,57.47,57.47,54800.0,37.3652,37.3652,37.2874,37.2874,54800.0
2005-12-27 12:00:00,57.46,57.46,57.3,57.4,54600.0,37.2809,37.2809,37.1771,37.242,54600.0
2005-12-27 12:30:00,57.42,57.43,57.35,57.36,29800.0,37.2549,37.2614,37.2095,37.216,29800.0
2005-12-27 13:00:00,57.37,57.38,57.25,57.31,38600.0,37.2225,37.229,37.1446,37.1836,38600.0
2005-12-27 13:30:00,57.31,57.39,57.3,57.39,55000.0,37.1836,37.2355,37.1771,37.2355,55000.0
2005-12-27 14:00:00,57.38,57.52,57.37,57.49,42400.0,37.229,37.3198,37.2225,37.3004,42400.0
2005-12-27 14:30:00,57.49,57.57,57.44,57.46,61600.0,37.3004,37.3523,37.2679,37.2809,61600.0
2005-12-27 15:00:00,57.46,57.5,57.38,57.46,77800.0,37.2809,37.3068,37.229,37.2809,77800.0
2005-12-27 15:30:00,57.48,57.51,57.38,57.43,128800.0,37.2939,37.3133,37.229,37.2614,128800.0
2005-12-28 09:30:00,57.3,57.44,57.21,57.25,63000.0,37.1771,37.2679,37.1187,37.1446,63000.0
2005-12-28 10:00:00,57.26,57.35,57.25,57.25,35200.0,37.1511,37.2095,37.1446,37.1446,35200.0
2005-12-28 10:30:00,57.25,57.29,57.16,57.16,41200.0,37.1446,37.1706,37.0862,37.0862,41200.0
2005-12-28 11:00:00,57.16,57.3,57.16,57.28,30800.0,37.0862,37.1771,37.0862,37.1641,30800.0
2005-12-28 11:30:00,57.26,57.28,57.15,57.23,23400.0,37.1511,37.1641,37.0798,37.1317,23400.0
2005-12-28 12:00:00,57.23,57.33,57.2,57.26,36600.0,37.1317,37.1965,37.1122,37.1511,36600.0
2005-12-28 12:30:00,57.26,57.26,57.18,57.22,29600.0,37.1511,37.1511,37.0992,37.1252,29600.0
2005-12-28 13:00:00,57.22,57.27,57.22,57.25,18200.0,37.1252,37.1576,37.1252,37.1446,18200.0
2005-12-28 13:30:00,57.23,57.37,57.23,57.31,25200.0,37.1317,37.2225,37.1317,37.1836,25200.0
2005-12-28 14:00:00,57.32,57.35,57.28,57.35,34800.0,37.1901,37.2095,37.1641,37.2095,34800.0
2005-12-28 14:30:00,57.37,57.45,57.3,57.31,40200.0,37.2225,37.2744,37.1771,37.1836,40200.0
2005-12-28 15:00:00,57.32,57.45,57.3,57.45,39000.0,37.1901,37.2744,37.1771,37.2744,39000.0
2005-12-28 15:30:00,57.45,57.45,57.31,57.34,66600.0,37.2744,37.2744,37.1836,37.203,66600.0
2005-12-29 09:30:00,57.38,57.49,57.28,57.38,30800.0,37.229,37.3004,37.1641,37.229,30800.0
2005-12-29 10:00:00,57.38,57.4,57.27,57.34,23200.0,37.229,37.242,37.1576,37.203,23200.0
2005-12-29 10:30:00,57.35,57.49,57.33,57.43,27600.0,37.2095,37.3004,37.1965,37.2614,27600.0
2005-12-29 11:00:00,57.43,57.5,57.35,57.48,30800.0,37.2614,37.3068,37.2095,37.2939,30800.0
2005-12-29 11:30:00,57.48,57.48,57.43,57.45,15000.0,37.2939,37.2939,37.2614,37.2744,15000.0
2005-12-29 12:00:00,57.48,57.49,57.44,57.48,22200.0,37.2939,37.3004,37.2679,37.2939,22200.0
2005-12-29 12:30:00,57.49,57.5,57.46,57.46,24200.0,37.3004,37.3068,37.2809,37.2809,24200.0
2005-12-29 13:00:00,57.47,57.49,57.45,57.45,20000.0,37.2874,37.3004,37.2744,37.2744,20000.0
2005-12-29 13:30:00,57.46,57.49,57.45,57.47,15400.0,37.2809,37.3004,37.2744,37.2874,15400.0
2005-12-29 14:00:00,57.48,57.5,57.45,57.49,35400.0,37.2939,37.3068,37.2744,37.3004,35400.0
2005-12-29 14:30:00,57.48,57.5,57.45,57.48,23200.0,37.2939,37.3068,37.2744,37.2939,23200.0
2005-12-29 15:00:00,57.49,57.5,57.29,57.34,75600.0,37.3004,37.3068,37.1706,37.203,75600.0
2005-12-29 15:30:00,57.34,57.34,57.25,57.28,79200.0,37.203,37.203,37.1446,37.1641,79200.0
2005-12-30 09:30:00,56.95,57.21,56.9,57.11,36400.0,36.95,37.1187,36.9176,37.0538,36400.0
2005-12-30 10:00:00,57.12,57.12,56.93,57.0,42800.0,37.0603,37.0603,36.937,36.9824,42800.0
2005-12-30 10:30:00,57.02,57.02,56.88,57.01,26600.0,36.9954,36.9954,36.9046,36.9889,26600.0
2005-12-30 11:00:00,57.05,57.2,57.0,57.19,20800.0,37.0149,37.1122,36.9824,37.1057,20800.0
2005-12-30 11:30:00,57.18,57.25,57.04,57.08,26400.0,37.0992,37.1446,37.0084,37.0343,26400.0
2005-12-30 12:00:00,57.06,57.09,56.98,57.01,20000.0,37.0214,37.0408,36.9695,36.9889,20000.0
2005-12-30 12:30:00,57.01,57.04,57.0,57.02,13600.0,36.9889,37.0084,36.9824,36.9954,13600.0
2005-12-30 13:00:00,57.01,57.08,57.0,57.02,15800.0,36.9889,37.0343,36.9824,36.9954,15800.0
2005-12-30 13:30:00,57.03,57.1,57.0,57.01,15000.0,37.0019,37.0473,36.9824,36.9889,15000.0
2005-12-30 14:00:00,57.01,57.05,56.98,56.99,52200.0,36.9889,37.0149,36.9695,36.9759,52200.0
2005-12-30 14:30:00,56.99,57.05,56.95,57.05,35400.0,36.9759,37.0149,36.95,37.0149,35400.0
2005-12-30 15:00:00,57.03,57.08,56.98,57.05,37800.0,37.0019,37.0343,36.9695,37.0149,37800.0
2005-12-30 15:30:00,57.05,57.13,56.97,56.97,98200.0,37.0149,37.0668,36.963,36.963,98200.0
2006-01-03 09:30:00,57.48,57.48,57.05,57.31,146600.0,37.2939,37.2939,37.0149,37.1836,146600.0
2006-01-03 10:00:00,57.35,57.44,57.13,57.13,143200.0,37.2095,37.2679,37.0668,37.0668,143200.0
2006-01-03 10:30:00,57.13,57.22,56.96,57.21,130600.0,37.0668,37.1252,36.9565,37.1187,130600.0
2006-01-03 11:00:00,57.18,57.21,56.99,57.16,119800.0,37.0992,37.1187,36.9759,37.0862,119800.0
2006-01-03 11:30:00,57.17,57.23,57.0,57.05,85800.0,37.0927,37.1317,36.9824,37.0149,85800.0
2006-01-03 12:00:00,57.05,57.14,56.97,56.99,114800.0,37.0149,37.0733,36.963,36.9759,114800.0
2006-01-03 12:30:00,56.99,57.08,56.98,57.0,70400.0,36.9759,37.0343,36.9695,36.9824,70400.0
2006-01-03 13:00:00,57.02,57.04,56.85,56.99,64000.0,36.9954,37.0084,36.8851,36.9759,64000.0
2006-01-03 13:30:00,57.0,57.0,56.84,56.85,80200.0,36.9824,36.9824,36.8786,36.8851,80200.0
2006-01-03 14:00:00,56.85,57.07,56.84,57.01,166600.0,36.8851,37.0279,36.8786,36.9889,166600.0
2006-01-03 14:30:00,57.01,57.18,57.0,57.17,163200.0,36.9889,37.0992,36.9824,37.0927,163200.0
2006-01-03 15:00:00,57.17,57.45,57.17,57.42,175200.0,37.0927,37.2744,37.0927,37.2549,175200.0
2006-01-03 15:30:00,57.41,57.5,57.41,57.48,171200.0,37.2485,37.3068,37.2485,37.2939,171200.0
2006-01-04 09:30:00,57.5,57.54,57.38,57.51,97400.0,37.3068,37.3328,37.229,37.3133,97400.0
2006-01-04 10:00:00,57.52,57.7,57.51,57.67,92800.0,37.3198,37.4366,37.3133,37.4171,92800.0
2006-01-04 10:30:00,57.67,57.67,57.43,57.49,106200.0,37.4171,37.4171,37.2614,37.3004,106200.0
2006-01-04 11:00:00,57.5,57.54,57.32,57.4,75600.0,37.3068,37.3328,37.1901,37.242,75600.0
2006-01-04 11:30:00,57.4,57.43,57.33,57.41,91800.0,37.242,37.2614,37.1965,37.2485,91800.0
2006-01-04 12:00:00,57.41,57.52,57.41,57.49,75800.0,37.2485,37.3198,37.2485,37.3004,75800.0
2006-01-04 12:30:00,57.48,57.52,57.48,57.49,54200.0,37.2939,37.3198,37.2939,37.3004,54200.0
2006-01-04 13:00:00,57.48,57.48,57.35,57.42,50000.0,37.2939,37.2939,37.2095,37.2549,50000.0
2006-01-04 13:30:00,57.42,57.43,57.3,57.39,78200.0,37.2549,37.2614,37.1771,37.2355,78200.0
2006-01-04 14:00:00,57.39,57.5,57.35,57.5,68800.0,37.2355,37.3068,37.2095,37.3068,68800.0
2006-01-04 14:30:00,57.51,57.63,57.49,57.49,64800.0,37.3133,37.3912,37.3004,37.3004,64800.0
2006-01-04 15:00:00,57.49,57.59,57.48,57.58,78000.0,37.3004,37.3652,37.2939,37.3588,78000.0
2006-01-04 15:30:00,57.57,57.59,57.47,57.52,123400.0,37.3523,37.3652,37.2874,37.3198,123400.0
2006-01-05 09:30:00,57.55,57.73,57.1,57.13,119200.0,37.3393,37.4561,37.0473,37.0668,119200.0
2006-01-05 10:00:00,57.13,57.25,56.86,56.95,114600.0,37.0668,37.1446,36.8916,36.95,114600.0
2006-01-05 10:30:00,56.98,57.06,56.96,57.04,132400.0,36.9695,37.0214,36.9565,37.0084,132400.0
2006-01-05 11:00:00,57.04,57.12,56.94,57.02,129800.0,37.0084,37.0603,36.9435,36.9954,129800.0
2006-01-05 11:30:00,57.02,57.02,56.87,56.95,55200.0,36.9954,36.9954,36.8981,36.95,55200.0
2006-01-05 12:00:00,56.95,56.99,56.75,56.83,120800.0,36.95,36.9759,36.8202,36.8721,120800.0
2006-01-05 12:30:00,56.84,56.9,56.68,56.71,121800.0,36.8786,36.9176,36.7748,36.7943,121800.0
2006-01-05 13:00:00,56.69,56.88,56.69,56.83,88600.0,36.7813,36.9046,36.7813,36.8721,88600.0
2006-01-05 13:30:00,56.84,56.89,56.77,56.85,107400.0,36.8786,36.9111,36.8332,36.8851,107400.0
2006-01-05 14:00:00,56.85,56.89,56.71,56.74,83000.0,36.8851,36.9111,36.7943,36.8137,83000.0
2006-01-05 14:30:00,56.74,56.82,56.69,56.74,139000.0,36.8137,36.8657,36.7813,36.8137,139000.0
2006-01-05 15:00:00,56.74,56.82,56.72,56.81,116400.0,36.8137,36.8657,36.8008,36.8592,116400.0
2006-01-05 15:30:00,56.81,56.82,56.71,56.77,170200.0,36.8592,36.8657,36.7943,36.8332,170200.0
2006-01-06 09:30:00,57.3,57.49,57.1,57.22,94800.0,37.1771,37.3004,37.0473,37.1252,94800.0
2006-01-06 10:00:00,57.24,57.26,56.95,57.09,61400.0,37.1382,37.1511,36.95,37.0408,61400.0
2006-01-06 10:30:00,57.09,57.35,57.09,57.21,59800.0,37.0408,37.2095,37.0408,37.1187,59800.0
2006-01-06 11:00:00,57.19,57.44,57.1,57.41,79600.0,37.1057,37.2679,37.0473,37.2485,79600.0
2006-01-06 11:30:00,57.41,57.41,57.31,57.38,61800.0,37.2485,37.2485,37.1836,37.229,61800.0
2006-01-06 12:00:00,57.39,57.65,57.38,57.49,116000.0,37.2355,37.4042,37.229,37.3004,116000.0
2006-01-06 12:30:00,57.49,57.62,57.46,57.55,96800.0,37.3004,37.3847,37.2809,37.3393,96800.0
2006-01-06 13:00:00,57.55,57.76,57.55,57.74,48400.0,37.3393,37.4755,37.3393,37.4626,48400.0
2006-01-06 13:30:00,57.73,58.22,57.72,58.08,98800.0,37.4561,37.774,37.4496,37.6832,98800.0
2006-01-06 14:00:00,58.08,58.37,58.04,58.25,243000.0,37.6832,37.8713,37.6572,37.7935,243000.0
2006-01-06 14:30:00,58.25,58.3,58.04,58.06,126200.0,37.7935,37.8259,37.6572,37.6702,126200.0
2006-01-06 15:00:00,58.06,58.1,57.95,58.06,139000.0,37.6702,37.6961,37.5988,37.6702,139000.0
2006-01-06 15:30:00,58.06,58.15,57.93,58.15,176200.0,37.6702,37.7286,37.5858,37.7286,176200.0
2006-01-09 09:30:00,58.05,58.06,57.93,57.94,107600.0,37.6637,37.6702,37.5858,37.5923,107600.0
2006-01-09 10:00:00,57.95,58.02,57.88,58.02,82400.0,37.5988,37.6442,37.5534,37.6442,82400.0
2006-01-09 10:30:00,58.03,58.11,57.94,58.01,113800.0,37.6507,37.7026,37.5923,37.6377,113800.0
2006-01-09 11:00:00,58.01,58.11,57.97,58.11,52000.0,37.6377,37.7026,37.6118,37.7026,52000.0
2006-01-09 11:30:00,58.11,58.24,58.04,58.12,43000.0,37.7026,37.787,37.6572,37.7091,43000.0
2006-01-09 12:00:00,58.11,58.11,58.01,58.08,99800.0,37.7026,37.7026,37.6377,37.6832,99800.0
2006-01-09 12:30:00,58.09,58.13,58.01,58.08,101800.0,37.6896,37.7156,37.6377,37.6832,101800.0
2006-01-09 13:00:00,58.08,58.08,57.99,58.01,67800.0,37.6832,37.6832,37.6248,37.6377,67800.0
2006-01-09 13:30:00,58.02,58.13,57.99,58.11,77200.0,37.6442,37.7156,37.6248,37.7026,77200.0
2006-01-09 14:00:00,58.12,58.13,58.07,58.1,38200.0,37.7091,37.7156,37.6767,37.6961,38200.0
2006-01-09 14:30:00,58.1,58.1,57.99,58.03,50800.0,37.6961,37.6961,37.6248,37.6507,50800.0
2006-01-09 15:00:00,58.01,58.08,57.99,58.04,55200.0,37.6377,37.6832,37.6248,37.6572,55200.0
2006-01-09 15:30:00,58.04,58.1,57.99,58.0,95400.0,37.6572,37.6961,37.6248,37.6313,95400.0
2006-01-10 09:30:00,57.75,57.95,57.51,57.74,92400.0,37.469,37.5988,37.3133,37.4626,92400.0
2006-01-10 10:00:00,57.74,57.84,57.67,57.72,68800.0,37.4626,37.5274,37.4171,37.4496,68800.0
2006-01-10 10:30:00,57.72,57.87,57.69,57.84,61600.0,37.4496,37.5469,37.4301,37.5274,61600.0
2006-01-10 11:00:00,57.85,58.04,57.8,58.02,68800.0,37.5339,37.6572,37.5015,37.6442,68800.0
2006-01-10 11:30:00,58.02,58.04,57.95,58.0,59000.0,37.6442,37.6572,37.5988,37.6313,59000.0
2006-01-10 12:00:00,58.0,58.12,57.97,58.01,50200.0,37.6313,37.7091,37.6118,37.6377,50200.0
2006-01-10 12:30:00,58.02,58.1,57.95,58.08,59800.0,37.6442,37.6961,37.5988,37.6832,59800.0
2006-01-10 13:00:00,58.08,58.1,57.99,58.09,58600.0,37.6832,37.6961,37.6248,37.6896,58600.0
2006-01-10 13:30:00,58.1,58.13,57.86,57.99,45200.0,37.6961,37.7156,37.5404,37.6248,45200.0
2006-01-10 14:00:00,57.99,58.13,57.92,57.94,111400.0,37.6248,37.7156,37.5793,37.5923,111400.0
2006-01-10 14:30:00,57.92,58.01,57.87,57.89,150600.0,37.5793,37.6377,37.5469,37.5599,150600.0
2006-01-10 15:00:00,57.89,58.04,57.89,58.02,41800.0,37.5599,37.6572,37.5599,37.6442,41800.0
2006-01-10 15:30:00,58.02,58.1,57.93,57.97,256000.0,37.6442,37.6961,37.5858,37.6118,256000.0
2006-01-11 09:30:00,57.88,58.0,57.69,57.98,81400.0,37.5534,37.6313,37.4301,37.6183,81400.0
2006-01-11 10:00:00,57.99,58.23,57.93,58.06,98000.0,37.6248,37.7805,37.5858,37.6702,98000.0
2006-01-11 10:30:00,58.04,58.08,57.95,57.99,81800.0,37.6572,37.6832,37.5988,37.6248,81800.0
2006-01-11 11:00:00,57.96,58.13,57.94,58.02,61200.0,37.6053,37.7156,37.5923,37.6442,61200.0
2006-01-11 11:30:00,58.04,58.05,57.95,58.0,51000.0,37.6572,37.6637,37.5988,37.6313,51000.0
2006-01-11 12:00:00,58.0,58.07,57.96,58.03,39800.0,37.6313,37.6767,37.6053,37.6507,39800.0
2006-01-11 12:30:00,58.06,58.1,57.99,58.06,48800.0,37.6702,37.6961,37.6248,37.6702,48800.0
2006-01-11 13:00:00,58.06,58.08,57.79,57.81,73000.0,37.6702,37.6832,37.495,37.508,73000.0
2006-01-11 13:30:00,57.81,57.9,57.68,57.79,96600.0,37.508,37.5664,37.4236,37.495,96600.0
2006-01-11 14:00:00,57.81,57.88,57.69,57.8,50800.0,37.508,37.5534,37.4301,37.5015,50800.0
2006-01-11 14:30:00,57.8,58.02,57.74,57.97,296600.0,37.5015,37.6442,37.4626,37.6118,296600.0
2006-01-11 15:00:00,57.96,57.96,57.78,57.81,174600.0,37.6053,37.6053,37.4885,37.508,174600.0
2006-01-11 15:30:00,57.82,57.82,57.6,57.6,218000.0,37.5145,37.5145,37.3717,37.3717,218000.0
2006-01-12 09:30:00,57.63,57.64,57.17,57.17,158000.0,37.3912,37.3977,37.0927,37.0927,158000.0
2006-01-12 10:00:00,57.17,57.47,57.17,57.47,62400.0,37.0927,37.2874,37.0927,37.2874,62400.0
2006-01-12 10:30:00,57.47,57.58,57.41,57.57,52200.0,37.2874,37.3588,37.2485,37.3523,52200.0
2006-01-12 11:00:00,57.56,57.77,57.56,57.74,77800.0,37.3458,37.482,37.3458,37.4626,77800.0
2006-01-12 11:30:00,57.74,58.1,57.7,58.1,89200.0,37.4626,37.6961,37.4366,37.6961,89200.0
2006-01-12 12:00:00,58.1,58.15,58.05,58.1,69200.0,37.6961,37.7286,37.6637,37.6961,69200.0
2006-01-12 12:30:00,58.09,58.09,57.95,58.02,33600.0,37.6896,37.6896,37.5988,37.6442,33600.0
2006-01-12 13:00:00,58.05,58.07,57.98,57.99,45600.0,37.6637,37.6767,37.6183,37.6248,45600.0
2006-01-12 13:30:00,57.98,57.99,57.77,57.81,46000.0,37.6183,37.6248,37.482,37.508,46000.0
2006-01-12 14:00:00,57.82,57.82,57.68,57.73,68000.0,37.5145,37.5145,37.4236,37.4561,68000.0
2006-01-12 14:30:00,57.71,57.73,57.6,57.65,54200.0,37.4431,37.4561,37.3717,37.4042,54200.0
2006-01-12 15:00:00,57.65,57.83,57.64,57.71,61600.0,37.4042,37.521,37.3977,37.4431,61600.0
2006-01-12 15:30:00,57.71,57.76,57.63,57.71,65600.0,37.4431,37.4755,37.3912,37.4431,65600.0
2006-01-13 09:30:00,58.0,58.24,57.81,58.06,117600.0,37.6313,37.787,37.508,37.6702,117600.0
2006-01-13 10:00:00,58.02,58.15,57.9,58.13,92800.0,37.6442,37.7286,37.5664,37.7156,92800.0
2006-01-13 10:30:00,58.11,58.48,58.11,58.35,137600.0,37.7026,37.9427,37.7026,37.8583,137600.0
2006-01-13 11:00:00,58.33,58.63,58.33,58.47,135800.0,37.8454,38.04,37.8454,37.9362,135800.0
2006-01-13 11:30:00,58.47,58.6,58.47,58.57,64800.0,37.9362,38.0205,37.9362,38.0011,64800.0
2006-01-13 12:00:00,58.57,58.6,58.42,58.44,83600.0,38.0011,38.0205,37.9038,37.9167,83600.0
2006-01-13 12:30:00,58.44,58.45,58.22,58.35,75800.0,37.9167,37.9232,37.774,37.8583,75800.0
2006-01-13 13:00:00,58.34,58.52,58.34,58.38,77200.0,37.8518,37.9686,37.8518,37.8778,77200.0
2006-01-13 13:30:00,58.38,58.41,58.21,58.39,78200.0,37.8778,37.8973,37.7675,37.8843,78200.0
2006-01-13 14:00:00,58.39,58.43,58.3,58.4,54000.0,37.8843,37.9102,37.8259,37.8908,54000.0
2006-01-13 14:30:00,58.4,58.54,58.4,58.48,65600.0,37.8908,37.9816,37.8908,37.9427,65600.0
2006-01-13 15:00:00,58.48,58.54,58.41,58.49,58200.0,37.9427,37.9816,37.8973,37.9492,58200.0
2006-01-13 15:30:00,58.49,58.65,58.42,58.6,213400.0,37.9492,38.053,37.9038,38.0205,213400.0
2006-01-17 09:30:00,58.5,58.67,58.2,58.21,87600.0,37.9557,38.066,37.761,37.7675,87600.0
2006-01-17 10:00:00,58.2,58.3,58.02,58.27,86600.0,37.761,37.8259,37.6442,37.8064,86600.0
2006-01-17 10:30:00,58.26,58.26,57.85,57.98,134000.0,37.7999,37.7999,37.5339,37.6183,134000.0
2006-01-17 11:00:00,57.99,58.2,57.9,58.02,92000.0,37.6248,37.761,37.5664,37.6442,92000.0
2006-01-17 11:30:00,58.02,58.15,57.88,58.13,105800.0,37.6442,37.7286,37.5534,37.7156,105800.0
2006-01-17 12:00:00,58.13,58.13,57.95,57.99,98000.0,37.7156,37.7156,37.5988,37.6248,98000.0
2006-01-17 12:30:00,57.99,58.02,57.83,57.86,75800.0,37.6248,37.6442,37.521,37.5404,75800.0
2006-01-17 13:00:00,57.85,57.9,57.75,57.88,75400.0,37.5339,37.5664,37.469,37.5534,75400.0
2006-01-17 13:30:00,57.9,58.04,57.77,57.98,65200.0,37.5664,37.6572,37.482,37.6183,65200.0
2006-01-17 14:00:00,57.98,58.13,57.82,57.82,95800.0,37.6183,37.7156,37.5145,37.5145,95800.0
2006-01-17 14:30:00,57.81,57.94,57.77,57.94,225200.0,37.508,37.5923,37.482,37.5923,225200.0
2006-01-17 15:00:00,57.94,58.0,57.91,57.95,389000.0,37.5923,37.6313,37.5729,37.5988,389000.0
2006-01-17 15:30:00,57.93,58.0,57.87,58.0,284000.0,37.5858,37.6313,37.5469,37.6313,284000.0
2006-01-18 09:30:00,57.73,58.1,57.72,57.96,383600.0,37.5854,37.8263,37.5789,37.7351,383600.0
2006-01-18 10:00:00,57.96,58.13,57.96,58.13,97600.0,37.7351,37.8458,37.7351,37.8458,97600.0
2006-01-18 10:30:00,58.17,58.17,57.82,57.9,71600.0,37.8718,37.8718,37.644,37.696,71600.0
2006-01-18 11:00:00,57.88,58.02,57.87,57.92,52200.0,37.683,37.7742,37.6765,37.7091,52200.0
2006-01-18 11:30:00,57.94,57.96,57.77,57.88,61800.0,37.7221,37.7351,37.6114,37.683,61800.0
2006-01-18 12:00:00,57.88,57.92,57.81,57.85,27600.0,37.683,37.7091,37.6374,37.6635,27600.0
2006-01-18 12:30:00,57.85,58.04,57.83,58.04,29600.0,37.6635,37.7872,37.6505,37.7872,29600.0
2006-01-18 13:00:00,58.05,58.08,57.83,57.91,50400.0,37.7937,37.8132,37.6505,37.7026,50400.0
2006-01-18 13:30:00,57.91,58.04,57.87,58.0,36000.0,37.7026,37.7872,37.6765,37.7611,36000.0
2006-01-18 14:00:00,57.98,58.14,57.98,58.09,61600.0,37.7481,37.8523,37.7481,37.8197,61600.0
2006-01-18 14:30:00,58.1,58.17,57.87,57.92,58600.0,37.8263,37.8718,37.6765,37.7091,58600.0
2006-01-18 15:00:00,57.94,58.08,57.89,58.08,54400.0,37.7221,37.8132,37.6895,37.8132,54400.0
2006-01-18 15:30:00,58.08,58.16,58.02,58.1,81600.0,37.8132,37.8653,37.7742,37.8263,81600.0
2006-01-19 09:30:00,58.03,58.04,57.75,57.79,86200.0,37.7807,37.7872,37.5984,37.6244,86200.0
2006-01-19 10:00:00,57.79,57.94,57.77,57.9,83800.0,37.6244,37.7221,37.6114,37.696,83800.0
2006-01-19 10:30:00,57.89,57.94,57.58,57.63,56000.0,37.6895,37.7221,37.4877,37.5203,56000.0
2006-01-19 11:00:00,57.63,57.83,57.59,57.75,48400.0,37.5203,37.6505,37.4942,37.5984,48400.0
2006-01-19 11:30:00,57.77,57.85,57.67,57.73,46000.0,37.6114,37.6635,37.5463,37.5854,46000.0
2006-01-19 12:00:00,57.73,58.0,57.7,58.0,47200.0,37.5854,37.7611,37.5658,37.7611,47200.0
2006-01-19 12:30:00,57.99,58.0,57.8,57.85,78400.0,37.7546,37.7611,37.6309,37.6635,78400.0
2006-01-19 13:00:00,57.85,57.97,57.82,57.85,79400.0,37.6635,37.7416,37.644,37.6635,79400.0
2006-01-19 13:30:00,57.87,57.94,57.83,57.85,77000.0,37.6765,37.7221,37.6505,37.6635,77000.0
2006-01-19 14:00:00,57.85,57.88,57.7,57.77,95000.0,37.6635,37.683,37.5658,37.6114,95000.0
2006-01-19 14:30:00,57.77,57.95,57.75,57.92,70800.0,37.6114,37.7286,37.5984,37.7091,70800.0
2006-01-19 15:00:00,57.91,57.91,57.76,57.87,89000.0,37.7026,37.7026,37.6049,37.6765,89000.0
2006-01-19 15:30:00,57.86,58.05,57.84,57.94,151800.0,37.67,37.7937,37.657,37.7221,151800.0
2006-01-20 09:30:00,58.02,58.02,57.65,57.72,169600.0,37.7742,37.7742,37.5333,37.5789,169600.0
2006-01-20 10:00:00,57.7,57.82,57.58,57.82,82600.0,37.5658,37.644,37.4877,37.644,82600.0
2006-01-20 10:30:00,57.78,57.8,57.58,57.69,78200.0,37.6179,37.6309,37.4877,37.5593,78200.0
2006-01-20 11:00:00,57.68,57.72,57.54,57.62,73200.0,37.5528,37.5789,37.4617,37.5137,73200.0
2006-01-20 11:30:00,57.6,57.65,57.5,57.5,103400.0,37.5007,37.5333,37.4356,37.4356,103400.0
2006-01-20 12:00:00,57.5,57.6,57.46,57.48,141600.0,37.4356,37.5007,37.4096,37.4226,141600.0
2006-01-20 12:30:00,57.49,57.58,57.45,57.51,68200.0,37.4291,37.4877,37.4031,37.4421,68200.0
2006-01-20 13:00:00,57.49,57.63,57.42,57.59,44800.0,37.4291,37.5203,37.3835,37.4942,44800.0
2006-01-20 13:30:00,57.59,57.6,57.43,57.47,48200.0,37.4942,37.5007,37.39,37.4161,48200.0
2006-01-20 14:00:00,57.47,57.59,57.41,57.59,60000.0,37.4161,37.4942,37.377,37.4942,60000.0
2006-01-20 14:30:00,57.57,57.6,57.41,57.47,83200.0,37.4812,37.5007,37.377,37.4161,83200.0
2006-01-20 15:00:00,57.48,57.55,57.45,57.47,104000.0,37.4226,37.4682,37.4031,37.4161,104000.0
2006-01-20 15:30:00,57.48,57.6,57.39,57.51,213800.0,37.4226,37.5007,37.364,37.4421,213800.0
2006-01-23 09:30:00,57.75,57.83,57.66,57.72,173400.0,37.5984,37.6505,37.5398,37.5789,173400.0
2006-01-23 10:00:00,57.77,57.85,57.74,57.76,86400.0,37.6114,37.6635,37.5919,37.6049,86400.0
2006-01-23 10:30:00,57.76,57.79,57.63,57.63,115200.0,37.6049,37.6244,37.5203,37.5203,115200.0
2006-01-23 11:00:00,57.67,57.68,57.4,57.49,81600.0,37.5463,37.5528,37.3705,37.4291,81600.0
2006-01-23 11:30:00,57.49,57.61,57.45,57.45,72200.0,37.4291,37.5072,37.4031,37.4031,72200.0
2006-01-23 12:00:00,57.46,57.49,57.3,57.49,58000.0,37.4096,37.4291,37.3054,37.4291,58000.0
2006-01-23 12:30:00,57.49,57.55,57.25,57.27,56800.0,37.4291,37.4682,37.2729,37.2859,56800.0
2006-01-23 13:00:00,57.27,57.35,57.2,57.3,83000.0,37.2859,37.338,37.2403,37.3054,83000.0
2006-01-23 13:30:00,57.3,57.33,57.17,57.21,53200.0,37.3054,37.3249,37.2208,37.2468,53200.0
2006-01-23 14:00:00,57.21,57.42,57.08,57.3,65200.0,37.2468,37.3835,37.1622,37.3054,65200.0
2006-01-23 14:30:00,57.29,57.41,57.15,57.41,69000.0,37.2989,37.377,37.2078,37.377,69000.0
2006-01-23 15:00:00,57.41,57.49,57.31,57.38,49000.0,37.377,37.4291,37.3119,37.3575,49000.0
2006-01-23 15:30:00,57.39,57.47,57.13,57.26,109800.0,37.364,37.4161,37.1947,37.2794,109800.0
2006-01-24 09:30:00,57.52,57.88,57.4,57.77,144000.0,37.4486,37.683,37.3705,37.6114,144000.0
2006-01-24 10:00:00,57.77,57.83,57.52,57.53,110800.0,37.6114,37.6505,37.4486,37.4552,110800.0
2006-01-24 10:30:00,57.53,57.68,57.5,57.53,80400.0,37.4552,37.5528,37.4356,37.4552,80400.0
2006-01-24 11:00:00,57.54,57.56,57.4,57.4,123800.0,37.4617,37.4747,37.3705,37.3705,123800.0
2006-01-24 11:30:00,57.41,57.6,57.41,57.6,196400.0,37.377,37.5007,37.377,37.5007,196400.0
2006-01-24 12:00:00,57.6,57.82,57.6,57.72,204800.0,37.5007,37.644,37.5007,37.5789,204800.0
2006-01-24 12:30:00,57.7,57.74,57.6,57.6,130600.0,37.5658,37.5919,37.5007,37.5007,130600.0
2006-01-24 13:00:00,57.6,57.68,57.56,57.66,63200.0,37.5007,37.5528,37.4747,37.5398,63200.0
2006-01-24 13:30:00,57.67,57.86,57.63,57.86,80600.0,37.5463,37.67,37.5203,37.67,80600.0
2006-01-24 14:00:00,57.86,58.01,57.74,57.91,276200.0,37.67,37.7677,37.5919,37.7026,276200.0
2006-01-24 14:30:00,57.91,57.99,57.85,57.88,105000.0,37.7026,37.7546,37.6635,37.683,105000.0
2006-01-24 15:00:00,57.89,57.95,57.78,57.9,67600.0,37.6895,37.7286,37.6179,37.696,67600.0
2006-01-24 15:30:00,57.9,57.93,57.84,57.85,369400.0,37.696,37.7156,37.657,37.6635,369400.0
2006-01-25 09:30:00,57.88,57.88,56.77,57.23,300200.0,37.683,37.683,36.9604,37.2598,300200.0
2006-01-25 10:00:00,57.23,57.31,57.04,57.25,190200.0,37.2598,37.3119,37.1361,37.2729,190200.0
2006-01-25 10:30:00,57.25,57.49,57.21,57.4,232800.0,37.2729,37.4291,37.2468,37.3705,232800.0
2006-01-25 11:00:00,57.4,57.76,57.35,57.76,173400.0,37.3705,37.6049,37.338,37.6049,173400.0
2006-01-25 11:30:00,57.76,57.83,57.35,57.48,190000.0,37.6049,37.6505,37.338,37.4226,190000.0
2006-01-25 12:00:00,57.48,57.48,57.05,57.13,93200.0,37.4226,37.4226,37.1426,37.1947,93200.0
2006-01-25 12:30:00,57.15,57.38,57.15,57.34,98000.0,37.2078,37.3575,37.2078,37.3315,98000.0
2006-01-25 13:00:00,57.34,57.5,57.22,57.4,111800.0,37.3315,37.4356,37.2533,37.3705,111800.0
2006-01-25 13:30:00,57.36,57.37,57.08,57.24,138800.0,37.3445,37.351,37.1622,37.2663,138800.0
2006-01-25 14:00:00,57.24,57.45,57.12,57.21,76000.0,37.2663,37.4031,37.1882,37.2468,76000.0
2006-01-25 14:30:00,57.21,57.43,56.93,56.93,149600.0,37.2468,37.39,37.0645,37.0645,149600.0
2006-01-25 15:00:00,56.96,57.15,56.9,56.91,142400.0,37.0841,37.2078,37.045,37.0515,142400.0
2006-01-25 15:30:00,56.91,57.21,56.91,57.14,268800.0,37.0515,37.2468,37.0515,37.2012,268800.0
2006-01-26 09:30:00,58.02,58.4,57.75,58.34,488600.0,37.7742,38.0216,37.5984,37.9825,488600.0
2006-01-26 10:00:00,58.34,58.5,58.34,58.44,398800.0,37.9825,38.0867,37.9825,38.0476,398800.0
2006-01-26 10:30:00,58.45,58.71,58.42,58.63,357200.0,38.0541,38.2234,38.0346,38.1713,357200.0
2006-01-26 11:00:00,58.66,59.24,58.6,59.21,360800.0,38.1908,38.5685,38.1518,38.5489,360800.0
2006-01-26 11:30:00,59.23,59.88,59.21,59.85,263800.0,38.5619,38.9851,38.5489,38.9656,263800.0
2006-01-26 12:00:00,59.88,59.95,59.33,59.38,243000.0,38.9851,39.0307,38.6271,38.6596,243000.0
2006-01-26 12:30:00,59.38,59.52,59.23,59.3,184000.0,38.6596,38.7508,38.5619,38.6075,184000.0
2006-01-26 13:00:00,59.3,59.45,59.26,59.41,510000.0,38.6075,38.7052,38.5815,38.6791,510000.0
2006-01-26 13:30:00,59.41,59.72,59.29,59.58,164600.0,38.6791,38.881,38.601,38.7898,164600.0
2006-01-26 14:00:00,59.55,59.8,59.55,59.76,333800.0,38.7703,38.933,38.7703,38.907,333800.0
2006-01-26 14:30:00,59.74,59.83,59.52,59.66,155800.0,38.894,38.9526,38.7508,38.8419,155800.0
2006-01-26 15:00:00,59.66,59.8,59.4,59.6,161800.0,38.8419,38.933,38.6726,38.8028,161800.0
2006-01-26 15:30:00,59.6,59.6,59.39,59.49,162200.0,38.8028,38.8028,38.6661,38.7312,162200.0
2006-01-27 09:30:00,59.69,59.69,59.13,59.25,137200.0,38.8614,38.8614,38.4968,38.575,137200.0
2006-01-27 10:00:00,59.25,59.4,59.02,59.23,162400.0,38.575,38.6726,38.4252,38.5619,162400.0
2006-01-27 10:30:00,59.18,59.24,59.01,59.13,77000.0,38.5294,38.5685,38.4187,38.4968,77000.0
2006-01-27 11:00:00,59.14,59.3,58.88,59.27,74400.0,38.5034,38.6075,38.3341,38.588,74400.0
2006-01-27 11:30:00,59.28,59.28,59.02,59.16,60800.0,38.5945,38.5945,38.4252,38.5164,60800.0
2006-01-27 12:00:00,59.2,59.33,59.13,59.26,77400.0,38.5424,38.6271,38.4968,38.5815,77400.0
2006-01-27 12:30:00,59.27,59.41,59.27,59.38,43400.0,38.588,38.6791,38.588,38.6596,43400.0
2006-01-27 13:00:00,59.39,59.39,59.21,59.26,58000.0,38.6661,38.6661,38.5489,38.5815,58000.0
2006-01-27 13:30:00,59.23,59.23,59.12,59.2,64400.0,38.5619,38.5619,38.4903,38.5424,64400.0
2006-01-27 14:00:00,59.21,59.28,59.18,59.21,59600.0,38.5489,38.5945,38.5294,38.5489,59600.0
2006-01-27 14:30:00,59.19,59.22,58.94,59.09,161800.0,38.5359,38.5554,38.3731,38.4708,161800.0
2006-01-27 15:00:00,59.13,59.21,59.05,59.17,47400.0,38.4968,38.5489,38.4448,38.5229,47400.0
2006-01-27 15:30:00,59.16,59.22,59.12,59.21,108000.0,38.5164,38.5554,38.4903,38.5489,108000.0
2006-01-30 09:30:00,58.75,58.98,58.6,58.67,243600.0,38.2494,38.3992,38.1518,38.1974,243600.0
2006-01-30 10:00:00,58.6,58.77,58.45,58.52,98400.0,38.1518,38.2625,38.0541,38.0997,98400.0
2006-01-30 10:30:00,58.52,58.55,58.29,58.3,187800.0,38.0997,38.1192,37.95,37.9565,187800.0
2006-01-30 11:00:00,58.3,58.38,58.15,58.29,130600.0,37.9565,38.0085,37.8588,37.95,130600.0
2006-01-30 11:30:00,58.29,58.6,58.21,58.59,91600.0,37.95,38.1518,37.8979,38.1453,91600.0
2006-01-30 12:00:00,58.6,58.97,58.6,58.88,142600.0,38.1518,38.3927,38.1518,38.3341,142600.0
2006-01-30 12:30:00,58.88,59.06,58.88,58.92,125800.0,38.3341,38.4513,38.3341,38.3601,125800.0
2006-01-30 13:00:00,58.93,59.01,58.85,58.91,61200.0,38.3666,38.4187,38.3145,38.3536,61200.0
2006-01-30 13:30:00,58.9,58.99,58.87,58.94,73800.0,38.3471,38.4057,38.3276,38.3731,73800.0
2006-01-30 14:00:00,58.95,58.97,58.85,58.9,99200.0,38.3797,38.3927,38.3145,38.3471,99200.0
2006-01-30 14:30:00,58.91,58.92,58.73,58.75,98800.0,38.3536,38.3601,38.2364,38.2494,98800.0
2006-01-30 15:00:00,58.75,58.82,58.64,58.8,87800.0,38.2494,38.295,38.1778,38.282,87800.0
2006-01-30 15:30:00,58.8,58.8,58.65,58.68,168000.0,38.282,38.282,38.1843,38.2039,168000.0
2006-01-31 09:30:00,58.68,58.85,58.5,58.54,101000.0,38.2039,38.3145,38.0867,38.1127,101000.0
2006-01-31 10:00:00,58.53,58.63,58.46,58.56,131000.0,38.1062,38.1713,38.0606,38.1257,131000.0
2006-01-31 10:30:00,58.56,58.6,58.41,58.59,91200.0,38.1257,38.1518,38.0281,38.1453,91200.0
2006-01-31 11:00:00,58.57,58.58,58.29,58.35,120200.0,38.1322,38.1388,37.95,37.989,120200.0
2006-01-31 11:30:00,58.35,58.37,58.25,58.27,129200.0,37.989,38.002,37.9239,37.9369,129200.0
2006-01-31 12:00:00,58.27,58.42,58.24,58.41,110000.0,37.9369,38.0346,37.9174,38.0281,110000.0
2006-01-31 12:30:00,58.42,58.6,58.39,58.6,67000.0,38.0346,38.1518,38.0151,38.1518,67000.0
2006-01-31 13:00:00,58.6,58.7,58.55,58.68,79000.0,38.1518,38.2169,38.1192,38.2039,79000.0
2006-01-31 13:30:00,58.67,58.69,58.51,58.64,117400.0,38.1974,38.2104,38.0932,38.1778,117400.0
2006-01-31 14:00:00,58.64,58.68,58.33,58.42,89200.0,38.1778,38.2039,37.976,38.0346,89200.0
2006-01-31 14:30:00,58.42,58.51,58.35,58.51,148000.0,38.0346,38.0932,37.989,38.0932,148000.0
2006-01-31 15:00:00,58.54,58.6,58.46,58.55,135600.0,38.1127,38.1518,38.0606,38.1192,135600.0
2006-01-31 15:30:00,58.55,58.55,58.14,58.19,316600.0,38.1192,38.1192,37.8523,37.8848,316600.0
2006-02-01 09:30:00,57.52,58.48,57.52,58.39,219000.0,37.4486,38.0737,37.4486,38.0151,219000.0
2006-02-01 10:00:00,58.4,58.55,58.31,58.5,98400.0,38.0216,38.1192,37.963,38.0867,98400.0
2006-02-01 10:30:00,58.49,58.51,58.15,58.24,78400.0,38.0802,38.0932,37.8588,37.9174,78400.0
2006-02-01 11:00:00,58.24,58.44,58.22,58.38,103000.0,37.9174,38.0476,37.9044,38.0085,103000.0
2006-02-01 11:30:00,58.38,58.45,58.26,58.35,71600.0,38.0085,38.0541,37.9304,37.989,71600.0
2006-02-01 12:00:00,58.32,58.4,58.13,58.4,92600.0,37.9695,38.0216,37.8458,38.0216,92600.0
2006-02-01 12:30:00,58.42,58.44,58.3,58.35,53600.0,38.0346,38.0476,37.9565,37.989,53600.0
2006-02-01 13:00:00,58.35,58.38,58.1,58.2,51800.0,37.989,38.0085,37.8263,37.8914,51800.0
2006-02-01 13:30:00,58.17,58.18,57.96,58.15,91000.0,37.8718,37.8783,37.7351,37.8588,91000.0
2006-02-01 14:00:00,58.15,58.27,58.07,58.14,94800.0,37.8588,37.9369,37.8067,37.8523,94800.0
2006-02-01 14:30:00,58.14,58.19,58.03,58.12,77600.0,37.8523,37.8848,37.7807,37.8393,77600.0
2006-02-01 15:00:00,58.12,58.2,58.08,58.1,99800.0,37.8393,37.8914,37.8132,37.8263,99800.0
2006-02-01 15:30:00,58.1,58.24,58.08,58.1,174000.0,37.8263,37.9174,37.8132,37.8263,174000.0
2006-02-02 09:30:00,58.02,58.06,57.58,57.68,233200.0,37.7742,37.8002,37.4877,37.5528,233200.0
2006-02-02 10:00:00,57.66,57.83,57.53,57.56,151000.0,37.5398,37.6505,37.4552,37.4747,151000.0
2006-02-02 10:30:00,57.54,57.72,57.51,57.63,132800.0,37.4617,37.5789,37.4421,37.5203,132800.0
2006-02-02 11:00:00,57.59,57.63,57.24,57.27,158400.0,37.4942,37.5203,37.2663,37.2859,158400.0
2006-02-02 11:30:00,57.26,57.52,57.19,57.37,103600.0,37.2794,37.4486,37.2338,37.351,103600.0
2006-02-02 12:00:00,57.37,57.52,57.35,57.47,90400.0,37.351,37.4486,37.338,37.4161,90400.0
2006-02-02 12:30:00,57.48,57.55,57.44,57.54,114200.0,37.4226,37.4682,37.3966,37.4617,114200.0
2006-02-02 13:00:00,57.53,57.77,57.52,57.65,129800.0,37.4552,37.6114,37.4486,37.5333,129800.0
2006-02-02 13:30:00,57.67,57.74,57.63,57.69,101800.0,37.5463,37.5919,37.5203,37.5593,101800.0
2006-02-02 14:00:00,57.69,57.71,57.59,57.63,93800.0,37.5593,37.5723,37.4942,37.5203,93800.0
2006-02-02 14:30:00,57.63,57.86,57.63,57.82,128800.0,37.5203,37.67,37.5203,37.644,128800.0
2006-02-02 15:00:00,57.82,58.1,57.75,58.1,154800.0,37.644,37.8263,37.5984,37.8263,154800.0
2006-02-02 15:30:00,58.1,58.2,58.07,58.15,254800.0,37.8263,37.8914,37.8067,37.8588,254800.0
2006-02-03 09:30:00,57.75,58.37,57.65,57.98,92800.0,37.5984,38.002,37.5333,37.7481,92800.0
2006-02-03 10:00:00,57.98,58.0,57.87,57.92,78200.0,37.7481,37.7611,37.6765,37.7091,78200.0
2006-02-03 10:30:00,57.92,58.24,57.8,58.23,83200.0,37.7091,37.9174,37.6309,37.9109,83200.0
2006-02-03 11:00:00,58.12,58.12,57.88,57.9,101800.0,37.8393,37.8393,37.683,37.696,101800.0
2006-02-03 11:30:00,57.9,58.01,57.87,57.94,86600.0,37.696,37.7677,37.6765,37.7221,86600.0
2006-02-03 12:00:00,57.94,58.11,57.92,58.11,121600.0,37.7221,37.8328,37.7091,37.8328,121600.0
2006-02-03 12:30:00,58.15,58.23,58.06,58.13,119800.0,37.8588,37.9109,37.8002,37.8458,119800.0
2006-02-03 13:00:00,58.13,58.32,58.09,58.25,95200.0,37.8458,37.9695,37.8197,37.9239,95200.0
2006-02-03 13:30:00,58.24,58.41,58.1,58.15,113200.0,37.9174,38.0281,37.8263,37.8588,113200.0
2006-02-03 14:00:00,58.16,58.29,58.12,58.2,128200.0,37.8653,37.95,37.8393,37.8914,128200.0
2006-02-03 14:30:00,58.2,58.41,58.16,58.32,108200.0,37.8914,38.0281,37.8653,37.9695,108200.0
2006-02-03 15:00:00,58.33,58.48,58.31,58.38,158600.0,37.976,38.0737,37.963,38.0085,158600.0
2006-02-03 15:30:00,58.33,58.55,58.16,58.41,240600.0,37.976,38.1192,37.8653,38.0281,240600.0
2006-02-06 09:30:00,58.0,58.12,57.83,58.07,146800.0,37.7611,37.8393,37.6505,37.8067,146800.0
2006-02-06 10:00:00,58.07,58.15,57.95,58.03,60000.0,37.8067,37.8588,37.7286,37.7807,60000.0
2006-02-06 10:30:00,57.99,58.22,57.99,58.1,76600.0,37.7546,37.9044,37.7546,37.8263,76600.0
2006-02-06 11:00:00,58.13,58.18,58.04,58.04,80800.0,37.8458,37.8783,37.7872,37.7872,80800.0
2006-02-06 11:30:00,58.03,58.4,58.03,58.38,104200.0,37.7807,38.0216,37.7807,38.0085,104200.0
2006-02-06 12:00:00,58.39,58.48,58.26,58.26,87000.0,38.0151,38.0737,37.9304,37.9304,87000.0
2006-02-06 12:30:00,58.26,58.42,58.24,58.37,70600.0,37.9304,38.0346,37.9174,38.002,70600.0
2006-02-06 13:00:00,58.37,58.44,58.35,58.44,43600.0,38.002,38.0476,37.989,38.0476,43600.0
2006-02-06 13:30:00,58.44,58.6,58.38,58.55,109400.0,38.0476,38.1518,38.0085,38.1192,109400.0
2006-02-06 14:00:00,58.54,58.59,58.48,58.59,120400.0,38.1127,38.1453,38.0737,38.1453,120400.0
2006-02-06 14:30:00,58.58,58.75,58.55,58.56,158800.0,38.1388,38.2494,38.1192,38.1257,158800.0
2006-02-06 15:00:00,58.56,58.6,58.49,58.52,90400.0,38.1257,38.1518,38.0802,38.0997,90400.0
2006-02-06 15:30:00,58.52,58.55,58.46,58.54,169400.0,38.0997,38.1192,38.0606,38.1127,169400.0
2006-02-07 09:30:00,58.85,59.0,58.77,58.83,220000.0,38.3145,38.4122,38.2625,38.3015,220000.0
2006-02-07 10:00:00,58.82,58.95,58.47,58.65,267400.0,38.295,38.3797,38.0671,38.1843,267400.0
2006-02-07 10:30:00,58.6,58.6,58.43,58.52,112000.0,38.1518,38.1518,38.0411,38.0997,112000.0
2006-02-07 11:00:00,58.5,58.57,58.4,58.49,86600.0,38.0867,38.1322,38.0216,38.0802,86600.0
2006-02-07 11:30:00,58.48,58.56,58.41,58.5,96800.0,38.0737,38.1257,38.0281,38.0867,96800.0
2006-02-07 12:00:00,58.5,58.63,58.5,58.63,90600.0,38.0867,38.1713,38.0867,38.1713,90600.0
2006-02-07 12:30:00,58.63,58.69,58.6,58.65,46000.0,38.1713,38.2104,38.1518,38.1843,46000.0
2006-02-07 13:00:00,58.63,58.65,58.5,58.52,84400.0,38.1713,38.1843,38.0867,38.0997,84400.0
2006-02-07 13:30:00,58.51,58.55,58.48,58.5,120600.0,38.0932,38.1192,38.0737,38.0867,120600.0
2006-02-07 14:00:00,58.5,58.6,58.39,58.58,89600.0,38.0867,38.1518,38.0151,38.1388,89600.0
2006-02-07 14:30:00,58.58,58.61,58.49,58.52,87800.0,38.1388,38.1583,38.0802,38.0997,87800.0
2006-02-07 15:00:00,58.52,58.53,58.31,58.31,167600.0,38.0997,38.1062,37.963,37.963,167600.0
2006-02-07 15:30:00,58.3,58.43,58.24,58.43,214000.0,37.9565,38.0411,37.9174,38.0411,214000.0
2006-02-08 09:30:00,58.92,58.92,58.08,58.38,139400.0,38.3601,38.3601,37.8132,38.0085,139400.0
2006-02-08 10:00:00,58.41,58.47,58.2,58.45,70800.0,38.0281,38.0671,37.8914,38.0541,70800.0
2006-02-08 10:30:00,58.45,58.46,57.85,57.86,192400.0,38.0541,38.0606,37.6635,37.67,192400.0
2006-02-08 11:00:00,57.86,58.02,57.79,57.95,115200.0,37.67,37.7742,37.6244,37.7286,115200.0
2006-02-08 11:30:00,57.93,57.99,57.88,57.88,86200.0,37.7156,37.7546,37.683,37.683,86200.0
2006-02-08 12:00:00,57.88,57.95,57.72,57.74,110400.0,37.683,37.7286,37.5789,37.5919,110400.0
2006-02-08 12:30:00,57.77,57.82,57.63,57.63,154800.0,37.6114,37.644,37.5203,37.5203,154800.0
2006-02-08 13:00:00,57.64,57.82,57.62,57.77,199800.0,37.5268,37.644,37.5137,37.6114,199800.0
2006-02-08 13:30:00,57.76,58.11,57.76,58.09,146200.0,37.6049,37.8328,37.6049,37.8197,146200.0
2006-02-08 14:00:00,58.09,58.1,57.95,57.96,178600.0,37.8197,37.8263,37.7286,37.7351,178600.0
2006-02-08 14:30:00,57.96,58.05,57.95,57.97,117200.0,37.7351,37.7937,37.7286,37.7416,117200.0
2006-02-08 15:00:00,57.97,58.21,57.96,58.06,150800.0,37.7416,37.8979,37.7351,37.8002,150800.0
2006-02-08 15:30:00,58.07,58.19,58.06,58.19,194600.0,37.8067,37.8848,37.8002,37.8848,194600.0
2006-02-09 09:30:00,58.15,58.15,57.8,57.85,90200.0,37.8588,37.8588,37.6309,37.6635,90200.0
2006-02-09 10:00:00,57.92,58.12,57.92,58.1,63000.0,37.7091,37.8393,37.7091,37.8263,63000.0
2006-02-09 10:30:00,58.05,58.31,58.05,58.29,80200.0,37.7937,37.963,37.7937,37.95,80200.0
2006-02-09 11:00:00,58.3,58.33,58.12,58.21,72400.0,37.9565,37.976,37.8393,37.8979,72400.0
2006-02-09 11:30:00,58.21,58.39,58.21,58.35,49200.0,37.8979,38.0151,37.8979,37.989,49200.0
2006-02-09 12:00:00,58.34,58.47,58.28,58.47,36200.0,37.9825,38.0671,37.9434,38.0671,36200.0
2006-02-09 12:30:00,58.47,58.59,58.42,58.47,161200.0,38.0671,38.1453,38.0346,38.0671,161200.0
2006-02-09 13:00:00,58.48,58.66,58.45,58.63,64000.0,38.0737,38.1908,38.0541,38.1713,64000.0
2006-02-09 13:30:00,58.63,58.65,58.37,58.5,199400.0,38.1713,38.1843,38.002,38.0867,199400.0
2006-02-09 14:00:00,58.5,58.56,58.46,58.53,132000.0,38.0867,38.1257,38.0606,38.1062,132000.0
2006-02-09 14:30:00,58.53,58.65,58.45,58.5,79000.0,38.1062,38.1843,38.0541,38.0867,79000.0
2006-02-09 15:00:00,58.5,58.74,58.44,58.74,224200.0,38.0867,38.2429,38.0476,38.2429,224200.0
2006-02-09 15:30:00,58.74,58.92,58.62,58.84,287200.0,38.2429,38.3601,38.1648,38.308,287200.0
2006-02-10 09:30:00,58.75,59.26,58.69,59.1,153800.0,38.2494,38.5815,38.2104,38.4773,153800.0
2006-02-10 10:00:00,59.11,59.18,58.92,59.1,112200.0,38.4838,38.5294,38.3601,38.4773,112200.0
2006-02-10 10:30:00,59.12,59.12,59.0,59.0,125000.0,38.4903,38.4903,38.4122,38.4122,125000.0
2006-02-10 11:00:00,59.0,59.39,59.0,59.21,209400.0,38.4122,38.6661,38.4122,38.5489,209400.0
2006-02-10 11:30:00,59.2,59.32,59.16,59.32,158800.0,38.5424,38.6205,38.5164,38.6205,158800.0
2006-02-10 12:00:00,59.3,59.63,59.3,59.56,211400.0,38.6075,38.8224,38.6075,38.7768,211400.0
2006-02-10 12:30:00,59.57,59.71,59.4,59.48,163000.0,38.7833,38.8745,38.6726,38.7247,163000.0
2006-02-10 13:00:00,59.48,59.6,59.46,59.5,126000.0,38.7247,38.8028,38.7117,38.7377,126000.0
2006-02-10 13:30:00,59.5,59.59,59.43,59.58,105400.0,38.7377,38.7963,38.6922,38.7898,105400.0
2006-02-10 14:00:00,59.59,59.82,59.56,59.82,116600.0,38.7963,38.9461,38.7768,38.9461,116600.0
2006-02-10 14:30:00,59.81,59.88,59.76,59.85,147800.0,38.9396,38.9851,38.907,38.9656,147800.0
2006-02-10 15:00:00,59.85,60.1,59.85,60.01,313400.0,38.9656,39.1284,38.9656,39.0698,313400.0
2006-02-10 15:30:00,60.0,60.04,59.77,60.01,366800.0,39.0633,39.0893,38.9135,39.0698,366800.0
2006-02-13 09:30:00,59.85,60.0,59.62,59.93,131800.0,38.9656,39.0633,38.8159,39.0177,131800.0
2006-02-13 10:00:00,59.88,59.92,59.75,59.75,152400.0,38.9851,39.0112,38.9005,38.9005,152400.0
2006-02-13 10:30:00,59.76,60.11,59.74,60.11,138800.0,38.907,39.1349,38.894,39.1349,138800.0
2006-02-13 11:00:00,60.11,60.23,60.1,60.17,126200.0,39.1349,39.213,39.1284,39.1739,126200.0
2006-02-13 11:30:00,60.18,60.19,60.13,60.13,121000.0,39.1804,39.187,39.1479,39.1479,121000.0
2006-02-13 12:00:00,60.13,60.2,60.13,60.15,88000.0,39.1479,39.1935,39.1479,39.1609,88000.0
2006-02-13 12:30:00,60.17,60.17,59.91,60.04,60200.0,39.1739,39.1739,39.0047,39.0893,60200.0
2006-02-13 13:00:00,60.05,60.12,59.93,60.12,69400.0,39.0958,39.1414,39.0177,39.1414,69400.0
2006-02-13 13:30:00,60.1,60.1,59.93,59.94,108400.0,39.1284,39.1284,39.0177,39.0242,108400.0
2006-02-13 14:00:00,59.93,59.95,59.77,59.85,322400.0,39.0177,39.0307,38.9135,38.9656,322400.0
2006-02-13 14:30:00,59.85,59.96,59.7,59.77,77400.0,38.9656,39.0372,38.8679,38.9135,77400.0
2006-02-13 15:00:00,59.77,59.93,59.75,59.88,170400.0,38.9135,39.0177,38.9005,38.9851,170400.0
2006-02-13 15:30:00,59.88,60.05,59.86,60.0,126400.0,38.9851,39.0958,38.9721,39.0633,126400.0
2006-02-14 09:30:00,60.37,60.37,59.82,60.27,107600.0,39.3041,39.3041,38.9461,39.239,107600.0
2006-02-14 10:00:00,60.27,60.37,60.09,60.23,50400.0,39.239,39.3041,39.1219,39.213,50400.0
2006-02-14 10:30:00,60.23,60.32,60.02,60.32,151600.0,39.213,39.2716,39.0763,39.2716,151600.0
2006-02-14 11:00:00,60.32,60.52,60.29,60.41,102000.0,39.2716,39.4018,39.2521,39.3302,102000.0
2006-02-14 11:30:00,60.41,60.74,60.38,60.7,90400.0,39.3302,39.545,39.3107,39.519,90400.0
2006-02-14 12:00:00,60.7,60.83,60.68,60.78,85000.0,39.519,39.6036,39.506,39.5711,85000.0
2006-02-14 12:30:00,60.75,60.82,60.6,60.69,58600.0,39.5515,39.5971,39.4539,39.5125,58600.0
2006-02-14 13:00:00,60.69,60.69,60.55,60.57,67200.0,39.5125,39.5125,39.4213,39.4344,67200.0
2006-02-14 13:30:00,60.57,60.57,60.27,60.27,105000.0,39.4344,39.4344,39.239,39.239,105000.0
2006-02-14 14:00:00,60.29,60.43,60.2,60.4,182800.0,39.2521,39.3432,39.1935,39.3237,182800.0
2006-02-14 14:30:00,60.38,60.4,60.24,60.35,126000.0,39.3107,39.3237,39.2195,39.2911,126000.0
2006-02-14 15:00:00,60.35,60.4,60.17,60.32,206600.0,39.2911,39.3237,39.1739,39.2716,206600.0
2006-02-14 15:30:00,60.25,60.41,60.25,60.31,441200.0,39.226,39.3302,39.226,39.2651,441200.0
2006-02-15 09:30:00,60.43,60.49,59.8,59.95,126400.0,39.3432,39.3823,38.933,39.0307,126400.0
2006-02-15 10:00:00,59.95,60.17,59.91,60.02,103600.0,39.0307,39.1739,39.0047,39.0763,103600.0
2006-02-15 10:30:00,60.03,60.07,59.95,59.97,85000.0,39.0828,39.1088,39.0307,39.0437,85000.0
2006-02-15 11:00:00,59.97,59.97,59.86,59.87,106800.0,39.0437,39.0437,38.9721,38.9786,106800.0
2006-02-15 11:30:00,59.87,59.96,59.85,59.9,97800.0,38.9786,39.0372,38.9656,38.9982,97800.0
2006-02-15 12:00:00,59.9,60.02,59.89,59.98,85400.0,38.9982,39.0763,38.9916,39.0502,85400.0
2006-02-15 12:30:00,59.97,59.97,59.8,59.83,105800.0,39.0437,39.0437,38.933,38.9526,105800.0
2006-02-15 13:00:00,59.82,59.87,59.77,59.85,66200.0,38.9461,38.9786,38.9135,38.9656,66200.0
2006-02-15 13:30:00,59.84,59.93,59.84,59.85,106600.0,38.9591,39.0177,38.9591,38.9656,106600.0
2006-02-15 14:00:00,59.85,59.89,59.82,59.88,152400.0,38.9656,38.9916,38.9461,38.9851,152400.0
2006-02-15 14:30:00,59.88,60.0,59.88,60.0,99000.0,38.9851,39.0633,38.9851,39.0633,99000.0
2006-02-15 15:00:00,59.99,59.99,59.85,59.85,93800.0,39.0567,39.0567,38.9656,38.9656,93800.0
2006-02-15 15:30:00,59.85,59.97,59.84,59.9,144600.0,38.9656,39.0437,38.9591,38.9982,144600.0
2006-02-16 09:30:00,59.9,59.93,59.72,59.77,156200.0,38.9982,39.0177,38.881,38.9135,156200.0
2006-02-16 10:00:00,59.77,59.85,59.71,59.85,169000.0,38.9135,38.9656,38.8745,38.9656,169000.0
2006-02-16 10:30:00,59.85,59.85,59.77,59.8,108000.0,38.9656,38.9656,38.9135,38.933,108000.0
2006-02-16 11:00:00,59.8,59.94,59.74,59.93,119600.0,38.933,39.0242,38.894,39.0177,119600.0
2006-02-16 11:30:00,59.94,60.0,59.84,59.9,117400.0,39.0242,39.0633,38.9591,38.9982,117400.0
2006-02-16 12:00:00,59.9,60.05,59.8,60.05,129600.0,38.9982,39.0958,38.933,39.0958,129600.0
2006-02-16 12:30:00,60.07,60.21,60.06,60.12,136800.0,39.1088,39.2,39.1023,39.1414,136800.0
2006-02-16 13:00:00,60.12,60.15,60.08,60.15,65400.0,39.1414,39.1609,39.1153,39.1609,65400.0
2006-02-16 13:30:00,60.15,60.35,60.12,60.33,108000.0,39.1609,39.2911,39.1414,39.2781,108000.0
2006-02-16 14:00:00,60.33,60.44,60.32,60.44,129600.0,39.2781,39.3497,39.2716,39.3497,129600.0
2006-02-16 14:30:00,60.42,60.51,60.24,60.31,197800.0,39.3367,39.3953,39.2195,39.2651,197800.0
2006-02-16 15:00:00,60.34,60.52,60.34,60.51,180200.0,39.2846,39.4018,39.2846,39.3953,180200.0
2006-02-16 15:30:00,60.51,60.95,60.51,60.95,422000.0,39.3953,39.6818,39.3953,39.6818,422000.0
2006-02-17 09:30:00,60.77,60.77,60.4,60.46,255600.0,39.5646,39.5646,39.3237,39.3627,255600.0
2006-02-17 10:00:00,60.44,60.55,60.24,60.26,77600.0,39.3497,39.4213,39.2195,39.2325,77600.0
2006-02-17 10:30:00,60.26,60.37,60.24,60.37,63400.0,39.2325,39.3041,39.2195,39.3041,63400.0
2006-02-17 11:00:00,60.41,60.56,60.3,60.39,77600.0,39.3302,39.4278,39.2586,39.3172,77600.0
2006-02-17 11:30:00,60.37,60.37,60.27,60.34,48200.0,39.3041,39.3041,39.239,39.2846,48200.0
2006-02-17 12:00:00,60.35,60.52,60.35,60.35,41400.0,39.2911,39.4018,39.2911,39.2911,41400.0
2006-02-17 12:30:00,60.35,60.48,60.35,60.43,37600.0,39.2911,39.3758,39.2911,39.3432,37600.0
2006-02-17 13:00:00,60.42,60.46,60.34,60.42,68200.0,39.3367,39.3627,39.2846,39.3367,68200.0
2006-02-17 13:30:00,60.42,60.51,60.32,60.45,69600.0,39.3367,39.3953,39.2716,39.3562,69600.0
2006-02-17 14:00:00,60.45,60.55,60.4,60.52,50200.0,39.3562,39.4213,39.3237,39.4018,50200.0
2006-02-17 14:30:00,60.52,60.7,60.49,60.55,75600.0,39.4018,39.519,39.3823,39.4213,75600.0
2006-02-17 15:00:00,60.53,60.6,60.21,60.29,110600.0,39.4083,39.4539,39.2,39.2521,110600.0
2006-02-17 15:30:00,60.3,60.7,60.3,60.67,200800.0,39.2586,39.519,39.2586,39.4995,200800.0
2006-02-21 09:30:00,61.0,61.06,60.5,60.52,196200.0,39.7143,39.7534,39.3888,39.4018,196200.0
2006-02-21 10:00:00,60.46,60.46,59.9,60.02,150200.0,39.3627,39.3627,38.9982,39.0763,150200.0
2006-02-21 10:30:00,60.04,60.1,59.82,59.93,152200.0,39.0893,39.1284,38.9461,39.0177,152200.0
2006-02-21 11:00:00,59.91,60.16,59.91,60.15,97000.0,39.0047,39.1674,39.0047,39.1609,97000.0
2006-02-21 11:30:00,60.16,60.16,59.81,59.83,84400.0,39.1674,39.1674,38.9396,38.9526,84400.0
2006-02-21 12:00:00,59.83,59.83,59.69,59.76,66200.0,38.9526,38.9526,38.8614,38.907,66200.0
2006-02-21 12:30:00,59.76,59.83,59.68,59.68,50600.0,38.907,38.9526,38.8549,38.8549,50600.0
2006-02-21 13:00:00,59.66,59.67,59.46,59.6,141200.0,38.8419,38.8484,38.7117,38.8028,141200.0
2006-02-21 13:30:00,59.6,59.6,59.44,59.46,109000.0,38.8028,38.8028,38.6987,38.7117,109000.0
2006-02-21 14:00:00,59.44,59.59,59.41,59.49,87200.0,38.6987,38.7963,38.6791,38.7312,87200.0
2006-02-21 14:30:00,59.48,59.56,59.43,59.48,104400.0,38.7247,38.7768,38.6922,38.7247,104400.0
2006-02-21 15:00:00,59.49,59.63,59.48,59.59,106000.0,38.7312,38.8224,38.7247,38.7963,106000.0
2006-02-21 15:30:00,59.58,59.58,59.43,59.5,228800.0,38.7898,38.7898,38.6922,38.7377,228800.0
2006-02-22 09:30:00,59.9,60.6,59.86,60.08,205800.0,38.9982,39.4539,38.9721,39.1153,205800.0
2006-02-22 10:00:00,60.12,60.26,60.09,60.24,134600.0,39.1414,39.2325,39.1219,39.2195,134600.0
2006-02-22 10:30:00,60.24,60.43,60.17,60.41,146400.0,39.2195,39.3432,39.1739,39.3302,146400.0
2006-02-22 11:00:00,60.41,60.46,60.32,60.39,248200.0,39.3302,39.3627,39.2716,39.3172,248200.0
2006-02-22 11:30:00,60.38,60.43,60.28,60.38,46400.0,39.3107,39.3432,39.2456,39.3107,46400.0
2006-02-22 12:00:00,60.38,60.43,60.3,60.33,105400.0,39.3107,39.3432,39.2586,39.2781,105400.0
2006-02-22 12:30:00,60.35,60.38,60.3,60.38,55000.0,39.2911,39.3107,39.2586,39.3107,55000.0
2006-02-22 13:00:00,60.38,60.38,60.25,60.3,82400.0,39.3107,39.3107,39.226,39.2586,82400.0
2006-02-22 13:30:00,60.3,60.33,60.21,60.25,112800.0,39.2586,39.2781,39.2,39.226,112800.0
2006-02-22 14:00:00,60.25,60.25,60.09,60.1,67200.0,39.226,39.226,39.1219,39.1284,67200.0
2006-02-22 14:30:00,60.01,60.1,59.71,59.9,216200.0,39.0698,39.1284,38.8745,38.9982,216200.0
2006-02-22 15:00:00,59.93,60.0,59.88,59.97,151800.0,39.0177,39.0633,38.9851,39.0437,151800.0
2006-02-22 15:30:00,59.98,60.16,59.98,60.15,332200.0,39.0502,39.1674,39.0502,39.1609,332200.0
2006-02-23 09:30:00,61.3,61.63,61.15,61.28,709200.0,39.9096,40.1245,39.812,39.8966,709200.0
2006-02-23 10:00:00,61.27,61.29,60.8,60.95,218400.0,39.8901,39.9031,39.5841,39.6818,218400.0
2006-02-23 10:30:00,60.95,61.02,60.83,60.88,174600.0,39.6818,39.7273,39.6036,39.6362,174600.0
2006-02-23 11:00:00,60.88,61.01,60.85,60.97,120200.0,39.6362,39.7208,39.6167,39.6948,120200.0
2006-02-23 11:30:00,60.93,61.0,60.83,60.86,80400.0,39.6687,39.7143,39.6036,39.6232,80400.0
2006-02-23 12:00:00,60.87,60.95,60.82,60.94,75400.0,39.6297,39.6818,39.5971,39.6752,75400.0
2006-02-23 12:30:00,60.93,61.02,60.88,60.92,108800.0,39.6687,39.7273,39.6362,39.6622,108800.0
2006-02-23 13:00:00,60.91,60.97,60.86,60.88,59000.0,39.6557,39.6948,39.6232,39.6362,59000.0
2006-02-23 13:30:00,60.87,60.94,60.77,60.92,88600.0,39.6297,39.6752,39.5646,39.6622,88600.0
2006-02-23 14:00:00,60.92,60.94,60.72,60.72,73400.0,39.6622,39.6752,39.532,39.532,73400.0
2006-02-23 14:30:00,60.71,60.8,60.6,60.69,148600.0,39.5255,39.5841,39.4539,39.5125,148600.0
2006-02-23 15:00:00,60.69,60.76,60.68,60.74,77200.0,39.5125,39.5581,39.506,39.545,77200.0
2006-02-23 15:30:00,60.74,60.8,60.59,60.6,236400.0,39.545,39.5841,39.4474,39.4539,236400.0
2006-02-24 09:30:00,60.61,60.94,60.5,60.85,174800.0,39.4604,39.6752,39.3888,39.6167,174800.0
2006-02-24 10:00:00,60.85,60.85,60.52,60.56,180400.0,39.6167,39.6167,39.4018,39.4278,180400.0
2006-02-24 10:30:00,60.57,60.68,60.56,60.59,196200.0,39.4344,39.506,39.4278,39.4474,196200.0
2006-02-24 11:00:00,60.6,60.68,60.58,60.65,89800.0,39.4539,39.506,39.4409,39.4864,89800.0
2006-02-24 11:30:00,60.65,60.69,60.59,60.6,63200.0,39.4864,39.5125,39.4474,39.4539,63200.0
2006-02-24 12:00:00,60.6,60.72,60.59,60.67,97800.0,39.4539,39.532,39.4474,39.4995,97800.0
2006-02-24 12:30:00,60.72,60.82,60.71,60.74,68600.0,39.532,39.5971,39.5255,39.545,68600.0
2006-02-24 13:00:00,60.74,60.75,60.65,60.68,73800.0,39.545,39.5515,39.4864,39.506,73800.0
2006-02-24 13:30:00,60.69,60.81,60.65,60.75,155600.0,39.5125,39.5906,39.4864,39.5515,155600.0
2006-02-24 14:00:00,60.75,60.83,60.72,60.8,312600.0,39.5515,39.6036,39.532,39.5841,312600.0
2006-02-24 14:30:00,60.81,61.05,60.8,61.05,228600.0,39.5906,39.7469,39.5841,39.7469,228600.0
2006-02-24 15:00:00,61.05,61.13,60.98,61.02,223400.0,39.7469,39.7989,39.7013,39.7273,223400.0
2006-02-24 15:30:00,61.02,61.04,60.9,60.95,254000.0,39.7273,39.7404,39.6492,39.6818,254000.0
2006-02-27 09:30:00,61.25,61.81,61.2,61.77,269400.0,39.8771,40.2417,39.8445,40.2156,269400.0
2006-02-27 10:00:00,61.81,62.17,61.8,62.12,291400.0,40.2417,40.476,40.2352,40.4435,291400.0
2006-02-27 10:30:00,62.12,62.18,61.94,62.01,174400.0,40.4435,40.4826,40.3263,40.3719,174400.0
2006-02-27 11:00:00,62.02,62.08,61.9,62.05,182800.0,40.3784,40.4175,40.3003,40.3979,182800.0
2006-02-27 11:30:00,62.05,62.32,62.05,62.32,198800.0,40.3979,40.5737,40.3979,40.5737,198800.0
2006-02-27 12:00:00,62.34,62.38,62.23,62.35,195600.0,40.5867,40.6128,40.5151,40.5932,195600.0
2006-02-27 12:30:00,62.35,62.6,62.35,62.51,370400.0,40.5932,40.756,40.5932,40.6974,370400.0
2006-02-27 13:00:00,62.52,62.66,62.43,62.6,153600.0,40.7039,40.7951,40.6453,40.756,153600.0
2006-02-27 13:30:00,62.62,62.65,62.54,62.58,122200.0,40.769,40.7886,40.7169,40.743,122200.0
2006-02-27 14:00:00,62.59,62.59,62.37,62.43,137000.0,40.7495,40.7495,40.6063,40.6453,137000.0
2006-02-27 14:30:00,62.43,62.5,62.36,62.44,111400.0,40.6453,40.6909,40.5997,40.6518,111400.0
2006-02-27 15:00:00,62.44,62.5,62.35,62.35,110200.0,40.6518,40.6909,40.5932,40.5932,110200.0
2006-02-27 15:30:00,62.35,62.5,62.29,62.35,343800.0,40.5932,40.6909,40.5542,40.5932,343800.0
2006-02-28 09:30:00,62.0,62.22,61.7,62.04,143800.0,40.3654,40.5086,40.17,40.3914,143800.0
2006-02-28 10:00:00,62.05,62.1,61.71,61.73,111400.0,40.3979,40.4305,40.1766,40.1896,111400.0
2006-02-28 10:30:00,61.73,61.82,61.63,61.69,120000.0,40.1896,40.2482,40.1245,40.1635,120000.0
2006-02-28 11:00:00,61.68,61.79,61.6,61.78,132400.0,40.157,40.2286,40.1049,40.2221,132400.0
2006-02-28 11:30:00,61.78,61.79,61.63,61.68,88800.0,40.2221,40.2286,40.1245,40.157,88800.0
2006-02-28 12:00:00,61.68,61.83,61.59,61.66,215000.0,40.157,40.2547,40.0984,40.144,215000.0
2006-02-28 12:30:00,61.66,61.85,61.6,61.79,173600.0,40.144,40.2677,40.1049,40.2286,173600.0
2006-02-28 13:00:00,61.79,61.87,61.69,61.69,104600.0,40.2286,40.2807,40.1635,40.1635,104600.0
2006-02-28 13:30:00,61.7,61.84,61.52,61.54,77800.0,40.17,40.2612,40.0529,40.0659,77800.0
2006-02-28 14:00:00,61.52,61.59,61.43,61.54,100200.0,40.0529,40.0984,39.9943,40.0659,100200.0
2006-02-28 14:30:00,61.52,61.59,61.41,61.49,125800.0,40.0529,40.0984,39.9812,40.0333,125800.0
2006-02-28 15:00:00,61.49,61.66,61.33,61.62,159000.0,40.0333,40.144,39.9292,40.118,159000.0
2006-02-28 15:30:00,61.62,61.85,61.42,61.69,372400.0,40.118,40.2677,39.9878,40.1635,372400.0
2006-03-01 09:30:00,62.88,62.88,62.4,62.4,526000.0,40.9383,40.9383,40.6258,40.6258,526000.0
2006-03-01 10:00:00,62.41,62.42,61.93,62.3,160400.0,40.6323,40.6388,40.3198,40.5607,160400.0
2006-03-01 10:30:00,62.3,62.3,62.04,62.14,90000.0,40.5607,40.5607,40.3914,40.4565,90000.0
2006-03-01 11:00:00,62.16,62.21,61.99,62.01,82800.0,40.4695,40.5021,40.3589,40.3719,82800.0
2006-03-01 11:30:00,62.01,62.07,61.83,61.98,62800.0,40.3719,40.4109,40.2547,40.3523,62800.0
2006-03-01 12:00:00,62.04,62.24,61.99,62.22,75400.0,40.3914,40.5216,40.3589,40.5086,75400.0
2006-03-01 12:30:00,62.22,62.35,62.22,62.35,54000.0,40.5086,40.5932,40.5086,40.5932,54000.0
2006-03-01 13:00:00,62.35,62.41,62.28,62.4,98400.0,40.5932,40.6323,40.5477,40.6258,98400.0
2006-03-01 13:30:00,62.41,62.41,62.27,62.31,55400.0,40.6323,40.6323,40.5412,40.5672,55400.0
2006-03-01 14:00:00,62.33,62.33,62.13,62.28,60600.0,40.5802,40.5802,40.45,40.5477,60600.0
2006-03-01 14:30:00,62.26,62.27,62.18,62.18,47600.0,40.5346,40.5412,40.4826,40.4826,47600.0
2006-03-01 15:00:00,62.17,62.26,62.13,62.23,54400.0,40.476,40.5346,40.45,40.5151,54400.0
2006-03-01 15:30:00,62.23,62.26,62.15,62.23,128000.0,40.5151,40.5346,40.463,40.5151,128000.0
2006-03-02 09:30:00,62.7,63.13,62.58,62.66,297200.0,40.8211,41.1011,40.743,40.7951,297200.0
2006-03-02 10:00:00,62.66,62.87,62.63,62.85,169200.0,40.7951,40.9318,40.7755,40.9188,169200.0
2006-03-02 10:30:00,62.85,62.94,62.75,62.87,137200.0,40.9188,40.9774,40.8537,40.9318,137200.0
2006-03-02 11:00:00,62.87,63.38,62.87,63.31,136200.0,40.9318,41.2638,40.9318,41.2182,136200.0
2006-03-02 11:30:00,63.31,63.31,63.02,63.13,64400.0,41.2182,41.2182,41.0294,41.1011,64400.0
2006-03-02 12:00:00,63.12,63.19,62.96,62.97,97000.0,41.0945,41.1401,40.9904,40.9969,97000.0
2006-03-02 12:30:00,62.97,63.04,62.9,62.97,72400.0,40.9969,41.0425,40.9513,40.9969,72400.0
2006-03-02 13:00:00,62.97,63.1,62.88,62.92,68600.0,40.9969,41.0815,40.9383,40.9643,68600.0
2006-03-02 13:30:00,62.91,63.02,62.88,63.0,59000.0,40.9578,41.0294,40.9383,41.0164,59000.0
2006-03-02 14:00:00,63.0,63.08,62.85,62.99,78800.0,41.0164,41.0685,40.9188,41.0099,78800.0
2006-03-02 14:30:00,62.99,63.25,62.99,63.16,130000.0,41.0099,41.1792,41.0099,41.1206,130000.0
2006-03-02 15:00:00,63.16,63.22,63.12,63.18,118800.0,41.1206,41.1597,41.0945,41.1336,118800.0
2006-03-02 15:30:00,63.18,63.24,63.1,63.22,235400.0,41.1336,41.1727,41.0815,41.1597,235400.0
2006-03-03 09:30:00,62.83,62.98,62.8,62.83,182600.0,40.9057,41.0034,40.8862,40.9057,182600.0
2006-03-03 10:00:00,62.84,63.13,62.75,63.07,187000.0,40.9123,41.1011,40.8537,41.062,187000.0
2006-03-03 10:30:00,63.09,63.21,63.09,63.18,131000.0,41.075,41.1531,41.075,41.1336,131000.0
2006-03-03 11:00:00,63.18,63.4,63.15,63.4,109600.0,41.1336,41.2768,41.1141,41.2768,109600.0
2006-03-03 11:30:00,63.39,63.52,63.25,63.52,109200.0,41.2703,41.355,41.1792,41.355,109200.0
2006-03-03 12:00:00,63.52,63.95,63.47,63.85,156200.0,41.355,41.6349,41.3224,41.5698,156200.0
2006-03-03 12:30:00,63.84,63.99,63.76,63.85,142200.0,41.5633,41.661,41.5112,41.5698,142200.0
2006-03-03 13:00:00,63.86,63.99,63.73,63.99,91400.0,41.5763,41.661,41.4917,41.661,91400.0
2006-03-03 13:30:00,63.99,64.11,63.85,63.99,162800.0,41.661,41.7391,41.5698,41.661,162800.0
2006-03-03 14:00:00,63.99,64.05,63.92,64.05,96800.0,41.661,41.7,41.6154,41.7,96800.0
2006-03-03 14:30:00,64.05,64.11,63.99,64.11,132400.0,41.7,41.7391,41.661,41.7391,132400.0
2006-03-03 15:00:00,64.12,64.12,63.9,63.94,295400.0,41.7456,41.7456,41.6024,41.6284,295400.0
2006-03-03 15:30:00,63.94,63.97,63.8,63.9,372400.0,41.6284,41.6479,41.5373,41.6024,372400.0
2006-03-06 09:30:00,63.57,63.9,63.53,63.64,227600.0,41.3875,41.6024,41.3615,41.4331,227600.0
2006-03-06 10:00:00,63.65,63.76,63.59,63.71,89000.0,41.4396,41.5112,41.4005,41.4787,89000.0
2006-03-06 10:30:00,63.71,63.91,63.65,63.89,104400.0,41.4787,41.6089,41.4396,41.5959,104400.0
2006-03-06 11:00:00,63.9,64.0,63.8,63.96,139200.0,41.6024,41.6675,41.5373,41.6414,139200.0
2006-03-06 11:30:00,63.96,64.05,63.89,63.95,150200.0,41.6414,41.7,41.5959,41.6349,150200.0
2006-03-06 12:00:00,63.96,64.02,63.89,63.91,185800.0,41.6414,41.6805,41.5959,41.6089,185800.0
2006-03-06 12:30:00,63.93,64.05,63.88,63.93,152800.0,41.6219,41.7,41.5893,41.6219,152800.0
2006-03-06 13:00:00,63.95,64.06,63.89,63.95,97200.0,41.6349,41.7065,41.5959,41.6349,97200.0
2006-03-06 13:30:00,63.93,63.96,63.8,63.91,219000.0,41.6219,41.6414,41.5373,41.6089,219000.0
2006-03-06 14:00:00,63.91,63.93,63.61,63.72,206400.0,41.6089,41.6219,41.4136,41.4852,206400.0
2006-03-06 14:30:00,63.72,63.82,63.5,63.62,228800.0,41.4852,41.5503,41.3419,41.4201,228800.0
2006-03-06 15:00:00,63.65,63.71,63.51,63.69,227400.0,41.4396,41.4787,41.3485,41.4656,227400.0
2006-03-06 15:30:00,63.68,63.73,63.43,63.58,203000.0,41.4591,41.4917,41.2964,41.394,203000.0
2006-03-07 09:30:00,63.0,63.13,62.83,63.0,354400.0,41.0164,41.1011,40.9057,41.0164,354400.0
2006-03-07 10:00:00,63.05,63.3,63.0,63.23,153200.0,41.049,41.2117,41.0164,41.1662,153200.0
2006-03-07 10:30:00,63.25,63.33,61.92,61.99,1400200.0,41.1792,41.2313,40.3133,40.3589,1400200.0
2006-03-07 11:00:00,61.98,62.36,61.9,62.36,321200.0,40.3523,40.5997,40.3003,40.5997,321200.0
2006-03-07 11:30:00,62.33,62.4,62.19,62.38,111200.0,40.5802,40.6258,40.4891,40.6128,111200.0
2006-03-07 12:00:00,62.38,62.77,62.33,62.76,205400.0,40.6128,40.8667,40.5802,40.8602,205400.0
2006-03-07 12:30:00,62.76,62.85,62.57,62.59,169400.0,40.8602,40.9188,40.7365,40.7495,169400.0
2006-03-07 13:00:00,62.57,62.93,62.55,62.92,155600.0,40.7365,40.9708,40.7234,40.9643,155600.0
2006-03-07 13:30:00,62.93,63.42,62.9,63.38,200000.0,40.9708,41.2899,40.9513,41.2638,200000.0
2006-03-07 14:00:00,63.38,63.47,63.3,63.39,139800.0,41.2638,41.3224,41.2117,41.2703,139800.0
2006-03-07 14:30:00,63.39,63.81,63.38,63.69,231400.0,41.2703,41.5438,41.2638,41.4656,231400.0
2006-03-07 15:00:00,63.69,63.77,63.39,63.45,148400.0,41.4656,41.5177,41.2703,41.3094,148400.0
2006-03-07 15:30:00,63.45,63.5,63.2,63.38,274800.0,41.3094,41.3419,41.1466,41.2638,274800.0
2006-03-08 09:30:00,63.3,63.54,63.15,63.31,117800.0,41.2117,41.368,41.1141,41.2182,117800.0
2006-03-08 10:00:00,63.32,63.44,63.23,63.35,161200.0,41.2248,41.3029,41.1662,41.2443,161200.0
2006-03-08 10:30:00,63.35,63.51,63.31,63.41,109400.0,41.2443,41.3485,41.2182,41.2834,109400.0
2006-03-08 11:00:00,63.42,63.43,63.21,63.35,136000.0,41.2899,41.2964,41.1531,41.2443,136000.0
2006-03-08 11:30:00,63.35,63.47,63.27,63.42,159200.0,41.2443,41.3224,41.1922,41.2899,159200.0
2006-03-08 12:00:00,63.42,63.49,63.35,63.49,118400.0,41.2899,41.3354,41.2443,41.3354,118400.0
2006-03-08 12:30:00,63.49,63.49,63.38,63.43,157400.0,41.3354,41.3354,41.2638,41.2964,157400.0
2006-03-08 13:00:00,63.44,63.5,63.42,63.45,94400.0,41.3029,41.3419,41.2899,41.3094,94400.0
2006-03-08 13:30:00,63.45,63.48,63.35,63.35,124200.0,41.3094,41.3289,41.2443,41.2443,124200.0
2006-03-08 14:00:00,63.35,63.49,63.35,63.43,113200.0,41.2443,41.3354,41.2443,41.2964,113200.0
2006-03-08 14:30:00,63.44,63.54,63.43,63.47,151400.0,41.3029,41.368,41.2964,41.3224,151400.0
2006-03-08 15:00:00,63.47,63.54,63.43,63.45,165800.0,41.3224,41.368,41.2964,41.3094,165800.0
2006-03-08 15:30:00,63.44,63.56,63.41,63.45,318200.0,41.3029,41.381,41.2834,41.3094,318200.0
2006-03-09 09:30:00,63.43,63.5,63.26,63.41,123800.0,41.2964,41.3419,41.1857,41.2834,123800.0
2006-03-09 10:00:00,63.41,63.57,63.3,63.57,385600.0,41.2834,41.3875,41.2117,41.3875,385600.0
2006-03-09 10:30:00,63.55,63.92,63.51,63.9,103200.0,41.3745,41.6154,41.3485,41.6024,103200.0
2006-03-09 11:00:00,63.92,63.97,63.65,63.91,87400.0,41.6154,41.6479,41.4396,41.6089,87400.0
2006-03-09 11:30:00,63.91,63.95,63.69,63.74,83200.0,41.6089,41.6349,41.4656,41.4982,83200.0
2006-03-09 12:00:00,63.74,63.75,63.63,63.75,67200.0,41.4982,41.5047,41.4266,41.5047,67200.0
2006-03-09 12:30:00,63.74,63.8,63.66,63.76,102800.0,41.4982,41.5373,41.4461,41.5112,102800.0
2006-03-09 13:00:00,63.76,63.77,63.63,63.76,184400.0,41.5112,41.5177,41.4266,41.5112,184400.0
2006-03-09 13:30:00,63.76,63.81,63.75,63.77,152000.0,41.5112,41.5438,41.5047,41.5177,152000.0
2006-03-09 14:00:00,63.77,63.93,63.76,63.8,111600.0,41.5177,41.6219,41.5112,41.5373,111600.0
2006-03-09 14:30:00,63.8,63.8,63.75,63.77,115600.0,41.5373,41.5373,41.5047,41.5177,115600.0
2006-03-09 15:00:00,63.77,63.84,63.48,63.52,197200.0,41.5177,41.5633,41.3289,41.355,197200.0
2006-03-09 15:30:00,63.52,63.64,63.37,63.45,193200.0,41.355,41.4331,41.2573,41.3094,193200.0
2006-03-10 09:30:00,63.25,63.32,62.8,63.31,180200.0,41.1792,41.2248,40.8862,41.2182,180200.0
2006-03-10 10:00:00,63.45,63.45,63.22,63.24,110800.0,41.3094,41.3094,41.1597,41.1727,110800.0
2006-03-10 10:30:00,63.23,63.38,63.22,63.29,260000.0,41.1662,41.2638,41.1597,41.2052,260000.0
2006-03-10 11:00:00,63.3,63.31,63.02,63.09,184600.0,41.2117,41.2182,41.0294,41.075,184600.0
2006-03-10 11:30:00,63.08,63.15,62.99,63.04,158000.0,41.0685,41.1141,41.0099,41.0425,158000.0
2006-03-10 12:00:00,63.04,63.16,62.99,63.13,141400.0,41.0425,41.1206,41.0099,41.1011,141400.0
2006-03-10 12:30:00,63.13,63.3,63.11,63.19,122600.0,41.1011,41.2117,41.088,41.1401,122600.0
2006-03-10 13:00:00,63.22,63.24,63.15,63.16,67800.0,41.1597,41.1727,41.1141,41.1206,67800.0
2006-03-10 13:30:00,63.16,63.22,62.99,63.09,134600.0,41.1206,41.1597,41.0099,41.075,134600.0
2006-03-10 14:00:00,63.1,63.18,63.01,63.01,115800.0,41.0815,41.1336,41.0229,41.0229,115800.0
2006-03-10 14:30:00,63.01,63.08,62.91,62.98,132400.0,41.0229,41.0685,40.9578,41.0034,132400.0
2006-03-10 15:00:00,62.96,63.17,62.93,63.16,251600.0,40.9904,41.1271,40.9708,41.1206,251600.0
2006-03-10 15:30:00,63.17,63.29,62.99,63.18,231400.0,41.1271,41.2052,41.0099,41.1336,231400.0
2006-03-13 09:30:00,63.0,63.49,62.9,63.37,168000.0,41.0164,41.3354,40.9513,41.2573,168000.0
2006-03-13 10:00:00,63.33,63.73,63.26,63.58,106000.0,41.2313,41.4917,41.1857,41.394,106000.0
2006-03-13 10:30:00,63.58,63.63,63.47,63.63,100400.0,41.394,41.4266,41.3224,41.4266,100400.0
2006-03-13 11:00:00,63.63,63.71,63.44,63.63,99200.0,41.4266,41.4787,41.3029,41.4266,99200.0
2006-03-13 11:30:00,63.64,63.85,63.64,63.75,132400.0,41.4331,41.5698,41.4331,41.5047,132400.0
2006-03-13 12:00:00,63.74,63.8,63.54,63.54,75200.0,41.4982,41.5373,41.368,41.368,75200.0
2006-03-13 12:30:00,63.53,63.65,63.44,63.63,69000.0,41.3615,41.4396,41.3029,41.4266,69000.0
2006-03-13 13:00:00,63.63,63.7,63.52,63.59,109000.0,41.4266,41.4722,41.355,41.4005,109000.0
2006-03-13 13:30:00,63.59,63.6,63.49,63.58,92400.0,41.4005,41.4071,41.3354,41.394,92400.0
2006-03-13 14:00:00,63.58,63.83,63.58,63.71,87400.0,41.394,41.5568,41.394,41.4787,87400.0
2006-03-13 14:30:00,63.71,63.8,63.54,63.65,76000.0,41.4787,41.5373,41.368,41.4396,76000.0
2006-03-13 15:00:00,63.65,63.72,63.41,63.51,98000.0,41.4396,41.4852,41.2834,41.3485,98000.0
2006-03-13 15:30:00,63.51,63.77,63.51,63.69,151600.0,41.3485,41.5177,41.3485,41.4656,151600.0
2006-03-14 09:30:00,63.5,63.93,63.5,63.88,102000.0,41.3419,41.6219,41.3419,41.5893,102000.0
2006-03-14 10:00:00,63.88,63.99,63.81,63.85,67800.0,41.5893,41.661,41.5438,41.5698,67800.0
2006-03-14 10:30:00,63.85,63.85,63.52,63.7,83800.0,41.5698,41.5698,41.355,41.4722,83800.0
2006-03-14 11:00:00,63.7,63.95,63.69,63.93,72800.0,41.4722,41.6349,41.4656,41.6219,72800.0
2006-03-14 11:30:00,63.94,64.14,63.94,64.06,96600.0,41.6284,41.7586,41.6284,41.7065,96600.0
2006-03-14 12:00:00,64.07,64.12,64.02,64.09,50000.0,41.713,41.7456,41.6805,41.7261,50000.0
2006-03-14 12:30:00,64.08,64.08,63.89,64.03,39600.0,41.7196,41.7196,41.5959,41.687,39600.0
2006-03-14 13:00:00,64.03,64.25,64.0,64.24,75800.0,41.687,41.8302,41.6675,41.8237,75800.0
2006-03-14 13:30:00,64.23,64.24,64.13,64.14,64400.0,41.8172,41.8237,41.7521,41.7586,64400.0
2006-03-14 14:00:00,64.13,64.39,63.99,64.39,91400.0,41.7521,41.9214,41.661,41.9214,91400.0
2006-03-14 14:30:00,64.36,64.38,64.23,64.29,83800.0,41.9019,41.9149,41.8172,41.8563,83800.0
2006-03-14 15:00:00,64.27,64.32,64.16,64.16,108800.0,41.8433,41.8758,41.7716,41.7716,108800.0
2006-03-14 15:30:00,64.16,64.27,64.02,64.06,207000.0,41.7716,41.8433,41.6805,41.7065,207000.0
2006-03-15 09:30:00,64.0,64.28,63.95,64.13,198200.0,41.6675,41.8498,41.6349,41.7521,198200.0
2006-03-15 10:00:00,64.13,64.29,64.1,64.26,100200.0,41.7521,41.8563,41.7326,41.8367,100200.0
2006-03-15 10:30:00,64.24,64.31,64.16,64.17,112800.0,41.8237,41.8693,41.7716,41.7782,112800.0
2006-03-15 11:00:00,64.16,64.19,64.04,64.08,102800.0,41.7716,41.7912,41.6935,41.7196,102800.0
2006-03-15 11:30:00,64.07,64.1,63.86,63.98,152400.0,41.713,41.7326,41.5763,41.6545,152400.0
2006-03-15 12:00:00,63.95,64.12,63.93,64.06,57200.0,41.6349,41.7456,41.6219,41.7065,57200.0
2006-03-15 12:30:00,64.05,64.19,64.03,64.14,98200.0,41.7,41.7912,41.687,41.7586,98200.0
2006-03-15 13:00:00,64.17,64.17,64.06,64.09,60200.0,41.7782,41.7782,41.7065,41.7261,60200.0
2006-03-15 13:30:00,64.07,64.22,64.04,64.2,47200.0,41.713,41.8107,41.6935,41.7977,47200.0
2006-03-15 14:00:00,64.19,64.42,64.17,64.41,129400.0,41.7912,41.9409,41.7782,41.9344,129400.0
2006-03-15 14:30:00,64.41,64.55,64.2,64.54,102000.0,41.9344,42.0256,41.7977,42.019,102000.0
2006-03-15 15:00:00,64.54,64.63,64.49,64.53,73800.0,42.019,42.0776,41.9865,42.0125,73800.0
2006-03-15 15:30:00,64.53,64.65,64.53,64.58,94600.0,42.0125,42.0907,42.0125,42.0451,94600.0
2006-03-16 09:30:00,64.6,64.6,64.35,64.42,229200.0,42.0581,42.0581,41.8953,41.9409,229200.0
2006-03-16 10:00:00,64.41,64.5,64.41,64.49,126000.0,41.9344,41.993,41.9344,41.9865,126000.0
2006-03-16 10:30:00,64.5,64.55,64.42,64.53,176400.0,41.993,42.0256,41.9409,42.0125,176400.0
2006-03-16 11:00:00,64.53,64.63,64.53,64.63,86200.0,42.0125,42.0776,42.0125,42.0776,86200.0
2006-03-16 11:30:00,64.64,64.73,64.6,64.71,80400.0,42.0841,42.1427,42.0581,42.1297,80400.0
2006-03-16 12:00:00,64.71,64.78,64.64,64.65,107000.0,42.1297,42.1753,42.0841,42.0907,107000.0
2006-03-16 12:30:00,64.66,64.92,64.63,64.83,93400.0,42.0972,42.2664,42.0776,42.2078,93400.0
2006-03-16 13:00:00,64.82,64.83,64.63,64.77,95400.0,42.2013,42.2078,42.0776,42.1688,95400.0
2006-03-16 13:30:00,64.77,64.86,64.68,64.73,122800.0,42.1688,42.2274,42.1102,42.1427,122800.0
2006-03-16 14:00:00,64.73,64.85,64.73,64.85,83800.0,42.1427,42.2209,42.1427,42.2209,83800.0
2006-03-16 14:30:00,64.84,64.85,64.59,64.6,86400.0,42.2144,42.2209,42.0516,42.0581,86400.0
2006-03-16 15:00:00,64.61,64.74,64.61,64.71,136200.0,42.0646,42.1493,42.0646,42.1297,136200.0
2006-03-16 15:30:00,64.72,64.76,64.67,64.7,225800.0,42.1362,42.1623,42.1037,42.1232,225800.0
2006-03-17 09:30:00,65.0,65.94,64.92,65.83,791600.0,42.3185,42.9305,42.2664,42.8589,791600.0
2006-03-17 10:00:00,65.83,65.95,65.71,65.72,170600.0,42.8589,42.937,42.7808,42.7873,170600.0
2006-03-17 10:30:00,65.73,65.74,65.23,65.23,291600.0,42.7938,42.8003,42.4683,42.4683,291600.0
2006-03-17 11:00:00,65.23,65.51,65.23,65.28,90400.0,42.4683,42.6506,42.4683,42.5008,90400.0
2006-03-17 11:30:00,65.28,65.36,65.2,65.25,109000.0,42.5008,42.5529,42.4487,42.4813,109000.0
2006-03-17 12:00:00,65.26,65.33,65.17,65.21,67400.0,42.4878,42.5334,42.4292,42.4552,67400.0
2006-03-17 12:30:00,65.21,65.33,65.1,65.11,71200.0,42.4552,42.5334,42.3836,42.3901,71200.0
2006-03-17 13:00:00,65.14,65.28,65.08,65.26,93200.0,42.4097,42.5008,42.3706,42.4878,93200.0
2006-03-17 13:30:00,65.26,65.3,65.25,65.28,100800.0,42.4878,42.5138,42.4813,42.5008,100800.0
2006-03-17 14:00:00,65.28,65.36,65.21,65.33,87400.0,42.5008,42.5529,42.4552,42.5334,87400.0
2006-03-17 14:30:00,65.33,65.35,65.24,65.27,98600.0,42.5334,42.5464,42.4748,42.4943,98600.0
2006-03-17 15:00:00,65.27,65.31,65.23,65.26,91400.0,42.4943,42.5204,42.4683,42.4878,91400.0
2006-03-17 15:30:00,65.26,65.29,65.16,65.26,216200.0,42.4878,42.5073,42.4227,42.4878,216200.0
2006-03-20 09:30:00,65.5,65.94,65.5,65.67,161600.0,42.6441,42.9305,42.6441,42.7547,161600.0
2006-03-20 10:00:00,65.67,65.8,65.53,65.55,88800.0,42.7547,42.8394,42.6636,42.6766,88800.0
2006-03-20 10:30:00,65.56,65.64,65.45,65.46,116800.0,42.6831,42.7352,42.6115,42.618,116800.0
2006-03-20 11:00:00,65.46,65.55,65.45,65.46,86600.0,42.618,42.6766,42.6115,42.618,86600.0
2006-03-20 11:30:00,65.45,65.62,65.4,65.53,95000.0,42.6115,42.7222,42.579,42.6636,95000.0
2006-03-20 12:00:00,65.53,65.55,65.39,65.42,94400.0,42.6636,42.6766,42.5724,42.592,94400.0
2006-03-20 12:30:00,65.41,65.46,65.35,65.43,58400.0,42.5855,42.618,42.5464,42.5985,58400.0
2006-03-20 13:00:00,65.42,65.43,65.35,65.36,30400.0,42.592,42.5985,42.5464,42.5529,30400.0
2006-03-20 13:30:00,65.36,65.39,65.33,65.36,87600.0,42.5529,42.5724,42.5334,42.5529,87600.0
2006-03-20 14:00:00,65.36,65.48,65.35,65.47,66400.0,42.5529,42.631,42.5464,42.6245,66400.0
2006-03-20 14:30:00,65.46,65.46,65.35,65.38,51200.0,42.618,42.618,42.5464,42.5659,51200.0
2006-03-20 15:00:00,65.38,65.57,65.38,65.46,131000.0,42.5659,42.6896,42.5659,42.618,131000.0
2006-03-20 15:30:00,65.49,65.63,65.49,65.56,193800.0,42.6375,42.7287,42.6375,42.6831,193800.0
2006-03-21 09:30:00,65.8,65.95,65.63,65.8,209400.0,42.8394,42.937,42.7287,42.8394,209400.0
2006-03-21 10:00:00,65.8,65.8,65.32,65.39,270800.0,42.8394,42.8394,42.5269,42.5724,270800.0
2006-03-21 10:30:00,65.38,65.76,65.38,65.57,237200.0,42.5659,42.8133,42.5659,42.6896,237200.0
2006-03-21 11:00:00,65.56,65.77,65.56,65.76,151000.0,42.6831,42.8198,42.6831,42.8133,151000.0
2006-03-21 11:30:00,65.74,65.94,65.73,65.77,117200.0,42.8003,42.9305,42.7938,42.8198,117200.0
2006-03-21 12:00:00,65.77,65.81,65.61,65.61,156200.0,42.8198,42.8459,42.7157,42.7157,156200.0
2006-03-21 12:30:00,65.61,65.83,65.6,65.66,81800.0,42.7157,42.8589,42.7092,42.7482,81800.0
2006-03-21 13:00:00,65.66,65.67,65.48,65.6,99800.0,42.7482,42.7547,42.631,42.7092,99800.0
2006-03-21 13:30:00,65.6,65.65,65.56,65.6,122200.0,42.7092,42.7417,42.6831,42.7092,122200.0
2006-03-21 14:00:00,65.6,65.61,65.43,65.46,205200.0,42.7092,42.7157,42.5985,42.618,205200.0
2006-03-21 14:30:00,65.45,65.45,65.2,65.24,173400.0,42.6115,42.6115,42.4487,42.4748,173400.0
2006-03-21 15:00:00,65.24,65.35,65.0,65.0,260600.0,42.4748,42.5464,42.3185,42.3185,260600.0
2006-03-21 15:30:00,65.0,65.08,64.96,65.01,329000.0,42.3185,42.3706,42.2925,42.325,329000.0
2006-03-22 09:30:00,65.05,65.48,65.01,65.11,158200.0,42.3511,42.631,42.325,42.3901,158200.0
2006-03-22 10:00:00,65.11,65.26,65.0,65.07,107600.0,42.3901,42.4878,42.3185,42.3641,107600.0
2006-03-22 10:30:00,65.06,65.22,64.91,65.08,106400.0,42.3576,42.4618,42.2599,42.3706,106400.0
2006-03-22 11:00:00,65.08,65.27,65.05,65.14,89800.0,42.3706,42.4943,42.3511,42.4097,89800.0
2006-03-22 11:30:00,65.14,65.15,65.05,65.13,83400.0,42.4097,42.4162,42.3511,42.4032,83400.0
2006-03-22 12:00:00,65.13,65.25,65.08,65.18,74800.0,42.4032,42.4813,42.3706,42.4357,74800.0
2006-03-22 12:30:00,65.18,65.24,65.12,65.12,60000.0,42.4357,42.4748,42.3967,42.3967,60000.0
2006-03-22 13:00:00,65.12,65.17,65.09,65.14,64000.0,42.3967,42.4292,42.3771,42.4097,64000.0
2006-03-22 13:30:00,65.13,65.17,65.07,65.15,99200.0,42.4032,42.4292,42.3641,42.4162,99200.0
2006-03-22 14:00:00,65.16,65.19,65.11,65.13,116400.0,42.4227,42.4422,42.3901,42.4032,116400.0
2006-03-22 14:30:00,65.16,65.27,65.14,65.24,133800.0,42.4227,42.4943,42.4097,42.4748,133800.0
2006-03-22 15:00:00,65.23,65.39,65.09,65.29,117200.0,42.4683,42.5724,42.3771,42.5073,117200.0
2006-03-22 15:30:00,65.29,65.37,65.22,65.28,213800.0,42.5073,42.5594,42.4618,42.5008,213800.0
2006-03-23 09:30:00,65.55,65.9,65.51,65.67,137400.0,42.6766,42.9045,42.6506,42.7547,137400.0
2006-03-23 10:00:00,65.67,65.67,65.28,65.48,197200.0,42.7547,42.7547,42.5008,42.631,197200.0
2006-03-23 10:30:00,65.49,65.51,65.2,65.31,146200.0,42.6375,42.6506,42.4487,42.5204,146200.0
2006-03-23 11:00:00,65.31,65.35,65.14,65.15,127000.0,42.5204,42.5464,42.4097,42.4162,127000.0
2006-03-23 11:30:00,65.14,65.25,65.14,65.19,51800.0,42.4097,42.4813,42.4097,42.4422,51800.0
2006-03-23 12:00:00,65.19,65.22,65.11,65.18,47600.0,42.4422,42.4618,42.3901,42.4357,47600.0
2006-03-23 12:30:00,65.13,65.17,65.0,65.05,129000.0,42.4032,42.4292,42.3185,42.3511,129000.0
2006-03-23 13:00:00,65.08,65.23,65.05,65.13,109600.0,42.3706,42.4683,42.3511,42.4032,109600.0
2006-03-23 13:30:00,65.12,65.31,65.05,65.29,217800.0,42.3967,42.5204,42.3511,42.5073,217800.0
2006-03-23 14:00:00,65.31,65.35,65.21,65.34,187000.0,42.5204,42.5464,42.4552,42.5399,187000.0
2006-03-23 14:30:00,65.33,65.39,65.22,65.29,162200.0,42.5334,42.5724,42.4618,42.5073,162200.0
2006-03-23 15:00:00,65.25,65.41,65.19,65.39,187400.0,42.4813,42.5855,42.4422,42.5724,187400.0
2006-03-23 15:30:00,65.39,65.51,65.33,65.44,324400.0,42.5724,42.6506,42.5334,42.605,324400.0
2006-03-24 09:30:00,65.22,65.43,65.14,65.24,385600.0,42.4618,42.5985,42.4097,42.4748,385600.0
2006-03-24 10:00:00,65.25,65.39,65.23,65.35,86000.0,42.4813,42.5724,42.4683,42.5464,86000.0
2006-03-24 10:30:00,65.35,65.44,65.3,65.44,90000.0,42.5464,42.605,42.5138,42.605,90000.0
2006-03-24 11:00:00,65.43,65.63,65.39,65.61,153600.0,42.5985,42.7287,42.5724,42.7157,153600.0
2006-03-24 11:30:00,65.6,65.75,65.51,65.73,112800.0,42.7092,42.8068,42.6506,42.7938,112800.0
2006-03-24 12:00:00,65.73,65.83,65.73,65.76,156400.0,42.7938,42.8589,42.7938,42.8133,156400.0
2006-03-24 12:30:00,65.77,65.77,65.54,65.58,72000.0,42.8198,42.8198,42.6701,42.6961,72000.0
2006-03-24 13:00:00,65.58,65.58,65.39,65.51,107600.0,42.6961,42.6961,42.5724,42.6506,107600.0
2006-03-24 13:30:00,65.51,65.56,65.42,65.55,72200.0,42.6506,42.6831,42.592,42.6766,72200.0
2006-03-24 14:00:00,65.52,65.58,65.42,65.49,52200.0,42.6571,42.6961,42.592,42.6375,52200.0
2006-03-24 14:30:00,65.49,65.6,65.43,65.6,98600.0,42.6375,42.7092,42.5985,42.7092,98600.0
2006-03-24 15:00:00,65.6,65.6,65.55,65.55,67400.0,42.7092,42.7092,42.6766,42.6766,67400.0
2006-03-24 15:30:00,65.56,65.74,65.56,65.63,235000.0,42.6831,42.8003,42.6831,42.7287,235000.0
2006-03-27 09:30:00,65.38,65.53,65.0,65.15,137200.0,42.5659,42.6636,42.3185,42.4162,137200.0
2006-03-27 10:00:00,65.11,65.11,64.74,65.01,171700.0,42.3901,42.3901,42.1493,42.325,171700.0
2006-03-27 10:30:00,65.01,65.07,64.95,65.0,212100.0,42.325,42.3641,42.286,42.3185,212100.0
2006-03-27 11:00:00,65.0,65.05,64.66,64.68,177100.0,42.3185,42.3511,42.0972,42.1102,177100.0
2006-03-27 11:30:00,64.68,64.98,64.56,64.76,138800.0,42.1102,42.3055,42.0321,42.1623,138800.0
2006-03-27 12:00:00,64.68,64.72,64.46,64.64,91800.0,42.1102,42.1362,41.967,42.0841,91800.0
2006-03-27 12:30:00,64.63,64.84,64.62,64.75,59000.0,42.0776,42.2144,42.0711,42.1558,59000.0
2006-03-27 13:00:00,64.75,64.86,64.71,64.71,71700.0,42.1558,42.2274,42.1297,42.1297,71700.0
2006-03-27 13:30:00,64.72,64.77,64.58,64.74,68600.0,42.1362,42.1688,42.0451,42.1493,68600.0
2006-03-27 14:00:00,64.74,64.75,64.51,64.75,97400.0,42.1493,42.1558,41.9995,42.1558,97400.0
2006-03-27 14:30:00,64.75,64.76,64.64,64.69,376500.0,42.1558,42.1623,42.0841,42.1167,376500.0
2006-03-27 15:00:00,64.69,64.79,64.6,64.77,163400.0,42.1167,42.1818,42.0581,42.1688,163400.0
2006-03-27 15:30:00,64.77,64.9,64.75,64.85,192700.0,42.1688,42.2534,42.1558,42.2209,192700.0
2006-03-28 09:30:00,65.01,65.19,64.82,64.9,138600.0,42.325,42.4422,42.2013,42.2534,138600.0
2006-03-28 10:00:00,64.9,64.92,64.5,64.57,108800.0,42.2534,42.2664,41.993,42.0386,108800.0
2006-03-28 10:30:00,64.56,64.7,64.38,64.67,184100.0,42.0321,42.1232,41.9149,42.1037,184100.0
2006-03-28 11:00:00,64.67,64.74,64.59,64.66,80800.0,42.1037,42.1493,42.0516,42.0972,80800.0
2006-03-28 11:30:00,64.67,64.74,64.58,64.58,61200.0,42.1037,42.1493,42.0451,42.0451,61200.0
2006-03-28 12:00:00,64.58,64.77,64.57,64.62,86500.0,42.0451,42.1688,42.0386,42.0711,86500.0
2006-03-28 12:30:00,64.66,64.78,64.63,64.73,112600.0,42.0972,42.1753,42.0776,42.1427,112600.0
2006-03-28 13:00:00,64.73,64.78,64.66,64.69,85500.0,42.1427,42.1753,42.0972,42.1167,85500.0
2006-03-28 13:30:00,64.68,64.74,64.59,64.7,121400.0,42.1102,42.1493,42.0516,42.1232,121400.0
2006-03-28 14:00:00,64.7,64.73,64.06,64.27,144000.0,42.1232,42.1427,41.7065,41.8433,144000.0
2006-03-28 14:30:00,64.24,64.48,64.05,64.16,159300.0,41.8237,41.98,41.7,41.7716,159300.0
2006-03-28 15:00:00,64.16,64.17,63.85,63.93,153900.0,41.7716,41.7782,41.5698,41.6219,153900.0
2006-03-28 15:30:00,63.9,64.1,63.9,64.04,157500.0,41.6024,41.7326,41.6024,41.6935,157500.0
2006-03-29 09:30:00,63.99,64.54,63.99,64.4,94600.0,41.661,42.019,41.661,41.9279,94600.0
2006-03-29 10:00:00,64.42,64.52,64.08,64.16,68000.0,41.9409,42.006,41.7196,41.7716,68000.0
2006-03-29 10:30:00,64.19,64.28,64.05,64.1,146200.0,41.7912,41.8498,41.7,41.7326,146200.0
2006-03-29 11:00:00,64.1,64.45,64.05,64.31,75200.0,41.7326,41.9604,41.7,41.8693,75200.0
2006-03-29 11:30:00,64.32,64.58,64.29,64.47,73700.0,41.8758,42.0451,41.8563,41.9735,73700.0
2006-03-29 12:00:00,64.48,64.54,64.32,64.41,73000.0,41.98,42.019,41.8758,41.9344,73000.0
2006-03-29 12:30:00,64.41,64.46,64.32,64.33,55300.0,41.9344,41.967,41.8758,41.8823,55300.0
2006-03-29 13:00:00,64.33,64.68,64.28,64.59,67900.0,41.8823,42.1102,41.8498,42.0516,67900.0
2006-03-29 13:30:00,64.61,64.65,64.55,64.61,57300.0,42.0646,42.0907,42.0256,42.0646,57300.0
2006-03-29 14:00:00,64.6,64.64,64.45,64.56,53800.0,42.0581,42.0841,41.9604,42.0321,53800.0
2006-03-29 14:30:00,64.56,64.63,64.45,64.53,60300.0,42.0321,42.0776,41.9604,42.0125,60300.0
2006-03-29 15:00:00,64.53,64.9,64.51,64.86,91300.0,42.0125,42.2534,41.9995,42.2274,91300.0
2006-03-29 15:30:00,64.87,64.87,64.52,64.58,112400.0,42.2339,42.2339,42.006,42.0451,112400.0
2006-03-30 09:30:00,64.26,64.72,64.25,64.5,83000.0,41.8367,42.1362,41.8302,41.993,83000.0
2006-03-30 10:00:00,64.46,64.79,64.46,64.76,104900.0,41.967,42.1818,41.967,42.1623,104900.0
2006-03-30 10:30:00,64.76,64.77,64.46,64.62,103200.0,42.1623,42.1688,41.967,42.0711,103200.0
2006-03-30 11:00:00,64.62,64.71,64.42,64.55,126000.0,42.0711,42.1297,41.9409,42.0256,126000.0
2006-03-30 11:30:00,64.54,64.6,64.52,64.6,98000.0,42.019,42.0581,42.006,42.0581,98000.0
2006-03-30 12:00:00,64.6,64.6,64.52,64.55,92800.0,42.0581,42.0581,42.006,42.0256,92800.0
2006-03-30 12:30:00,64.55,64.64,64.4,64.54,134700.0,42.0256,42.0841,41.9279,42.019,134700.0
2006-03-30 13:00:00,64.51,64.54,64.29,64.41,66900.0,41.9995,42.019,41.8563,41.9344,66900.0
2006-03-30 13:30:00,64.41,64.5,64.3,64.42,79300.0,41.9344,41.993,41.8628,41.9409,79300.0
2006-03-30 14:00:00,64.42,64.54,64.24,64.38,89700.0,41.9409,42.019,41.8237,41.9149,89700.0
2006-03-30 14:30:00,64.34,64.37,64.19,64.25,98600.0,41.8888,41.9084,41.7912,41.8302,98600.0
2006-03-30 15:00:00,64.27,64.3,64.21,64.29,111100.0,41.8433,41.8628,41.8042,41.8563,111100.0
2006-03-30 15:30:00,64.28,64.53,64.23,64.31,250800.0,41.8498,42.0125,41.8172,41.8693,250800.0
2006-03-31 09:30:00,64.13,64.25,63.97,64.1,155900.0,41.7521,41.8302,41.6479,41.7326,155900.0
2006-03-31 10:00:00,64.09,64.18,63.91,64.14,122600.0,41.7261,41.7847,41.6089,41.7586,122600.0
2006-03-31 10:30:00,64.14,64.2,64.06,64.08,71000.0,41.7586,41.7977,41.7065,41.7196,71000.0
2006-03-31 11:00:00,64.08,64.11,63.89,64.06,109200.0,41.7196,41.7391,41.5959,41.7065,109200.0
2006-03-31 11:30:00,64.05,64.45,64.05,64.43,123000.0,41.7,41.9604,41.7,41.9474,123000.0
2006-03-31 12:00:00,64.39,64.44,64.31,64.38,70800.0,41.9214,41.9539,41.8693,41.9149,70800.0
2006-03-31 12:30:00,64.38,64.57,64.38,64.54,65500.0,41.9149,42.0386,41.9149,42.019,65500.0
2006-03-31 13:00:00,64.54,64.55,64.32,64.4,47300.0,42.019,42.0256,41.8758,41.9279,47300.0
2006-03-31 13:30:00,64.4,64.51,64.02,64.07,55600.0,41.9279,41.9995,41.6805,41.713,55600.0
2006-03-31 14:00:00,64.05,64.14,63.95,64.02,62100.0,41.7,41.7586,41.6349,41.6805,62100.0
2006-03-31 14:30:00,64.02,64.24,64.01,64.2,59000.0,41.6805,41.8237,41.674,41.7977,59000.0
2006-03-31 15:00:00,64.2,64.28,64.1,64.25,78400.0,41.7977,41.8498,41.7326,41.8302,78400.0
2006-03-31 15:30:00,64.24,64.26,63.98,63.98,160500.0,41.8237,41.8367,41.6545,41.6545,160500.0
2006-04-03 09:30:00,64.23,64.5,64.0,64.14,93000.0,41.8172,41.993,41.6675,41.7586,93000.0
2006-04-03 10:00:00,64.18,64.48,64.05,64.44,67900.0,41.7847,41.98,41.7,41.9539,67900.0
2006-04-03 10:30:00,64.44,64.75,64.44,64.59,74500.0,41.9539,42.1558,41.9539,42.0516,74500.0
2006-04-03 11:00:00,64.54,64.64,64.49,64.62,55900.0,42.019,42.0841,41.9865,42.0711,55900.0
2006-04-03 11:30:00,64.63,64.84,64.41,64.83,77500.0,42.0776,42.2144,41.9344,42.2078,77500.0
2006-04-03 12:00:00,64.82,64.93,64.73,64.77,60500.0,42.2013,42.273,42.1427,42.1688,60500.0
2006-04-03 12:30:00,64.75,64.88,64.68,64.88,59700.0,42.1558,42.2404,42.1102,42.2404,59700.0
2006-04-03 13:00:00,64.87,64.91,64.8,64.9,51200.0,42.2339,42.2599,42.1883,42.2534,51200.0
2006-04-03 13:30:00,64.9,64.95,64.84,64.9,74700.0,42.2534,42.286,42.2144,42.2534,74700.0
2006-04-03 14:00:00,64.9,64.91,64.64,64.71,105900.0,42.2534,42.2599,42.0841,42.1297,105900.0
2006-04-03 14:30:00,64.72,64.76,64.5,64.55,123100.0,42.1362,42.1623,41.993,42.0256,123100.0
2006-04-03 15:00:00,64.55,64.6,64.45,64.52,132300.0,42.0256,42.0581,41.9604,42.006,132300.0
2006-04-03 15:30:00,64.51,64.57,64.12,64.19,297300.0,41.9995,42.0386,41.7456,41.7912,297300.0
2006-04-04 09:30:00,63.75,63.95,63.28,63.6,228300.0,41.5047,41.6349,41.1987,41.4071,228300.0
2006-04-04 10:00:00,63.6,63.92,63.55,63.92,167500.0,41.4071,41.6154,41.3745,41.6154,167500.0
2006-04-04 10:30:00,63.92,64.82,63.9,64.75,172600.0,41.6154,42.2013,41.6024,42.1558,172600.0
2006-04-04 11:00:00,64.74,64.77,64.18,64.28,132700.0,42.1493,42.1688,41.7847,41.8498,132700.0
2006-04-04 11:30:00,64.28,64.68,64.28,64.6,108600.0,41.8498,42.1102,41.8498,42.0581,108600.0
2006-04-04 12:00:00,64.6,64.64,64.56,64.56,136700.0,42.0581,42.0841,42.0321,42.0321,136700.0
2006-04-04 12:30:00,64.59,64.82,64.59,64.8,92300.0,42.0516,42.2013,42.0516,42.1883,92300.0
2006-04-04 13:00:00,64.8,64.95,64.78,64.8,106000.0,42.1883,42.286,42.1753,42.1883,106000.0
2006-04-04 13:30:00,64.78,65.0,64.78,64.97,121200.0,42.1753,42.3185,42.1753,42.299,121200.0
2006-04-04 14:00:00,64.95,65.12,64.84,65.09,246300.0,42.286,42.3967,42.2144,42.3771,246300.0
2006-04-04 14:30:00,65.08,65.1,64.89,64.95,142500.0,42.3706,42.3836,42.2469,42.286,142500.0
2006-04-04 15:00:00,64.95,65.13,64.89,65.03,122700.0,42.286,42.4032,42.2469,42.3381,122700.0
2006-04-04 15:30:00,65.03,65.14,64.9,65.06,217100.0,42.3381,42.4097,42.2534,42.3576,217100.0
2006-04-05 09:30:00,64.65,64.83,63.87,64.21,147600.0,42.2408,42.3584,41.7311,41.9533,147600.0
2006-04-05 10:00:00,64.24,64.34,64.11,64.13,78600.0,41.9729,42.0382,41.8879,41.901,78600.0
2006-04-05 10:30:00,64.13,64.28,64.0,64.14,97000.0,41.901,41.999,41.8161,41.9075,97000.0
2006-04-05 11:00:00,64.12,64.16,64.0,64.07,205000.0,41.8945,41.9206,41.8161,41.8618,205000.0
2006-04-05 11:30:00,64.07,64.22,64.0,64.09,66600.0,41.8618,41.9598,41.8161,41.8749,66600.0
2006-04-05 12:00:00,64.09,64.11,63.9,63.98,93500.0,41.8749,41.8879,41.7507,41.803,93500.0
2006-04-05 12:30:00,63.99,64.36,63.99,64.29,44400.0,41.8095,42.0513,41.8095,42.0055,44400.0
2006-04-05 13:00:00,64.33,64.5,64.31,64.49,69300.0,42.0317,42.1427,42.0186,42.1362,69300.0
2006-04-05 13:30:00,64.49,64.71,64.46,64.66,104700.0,42.1362,42.28,42.1166,42.2473,104700.0
2006-04-05 14:00:00,64.69,64.95,64.64,64.93,104500.0,42.2669,42.4368,42.2342,42.4237,104500.0
2006-04-05 14:30:00,64.93,65.07,64.8,65.04,103000.0,42.4237,42.5152,42.3388,42.4956,103000.0
2006-04-05 15:00:00,65.03,65.04,64.77,64.86,115100.0,42.489,42.4956,42.3192,42.378,115100.0
2006-04-05 15:30:00,64.87,64.88,64.04,64.53,399300.0,42.3845,42.391,41.8422,42.1623,399300.0
2006-04-06 09:30:00,64.66,64.97,64.45,64.93,140900.0,42.2473,42.4498,42.1101,42.4237,140900.0
2006-04-06 10:00:00,64.9,65.05,64.56,64.79,82600.0,42.4041,42.5021,42.1819,42.3322,82600.0
2006-04-06 10:30:00,64.79,64.91,64.62,64.82,81000.0,42.3322,42.4106,42.2211,42.3518,81000.0
2006-04-06 11:00:00,64.84,64.87,64.66,64.68,75700.0,42.3649,42.3845,42.2473,42.2604,75700.0
2006-04-06 11:30:00,64.68,64.95,64.64,64.87,108400.0,42.2604,42.4368,42.2342,42.3845,108400.0
2006-04-06 12:00:00,64.87,64.93,64.79,64.88,124600.0,42.3845,42.4237,42.3322,42.391,124600.0
2006-04-06 12:30:00,64.88,65.02,64.81,64.98,77400.0,42.391,42.4825,42.3453,42.4564,77400.0
2006-04-06 13:00:00,64.98,65.31,64.98,65.3,76300.0,42.4564,42.672,42.4564,42.6654,76300.0
2006-04-06 13:30:00,65.32,65.37,65.16,65.24,116600.0,42.6785,42.7112,42.574,42.6262,116600.0
2006-04-06 14:00:00,65.21,65.6,65.21,65.51,204200.0,42.6066,42.8615,42.6066,42.8027,204200.0
2006-04-06 14:30:00,65.46,65.5,65.21,65.22,145300.0,42.77,42.7961,42.6066,42.6132,145300.0
2006-04-06 15:00:00,65.21,65.27,65.01,65.23,119200.0,42.6066,42.6458,42.476,42.6197,119200.0
2006-04-06 15:30:00,65.23,65.3,64.98,65.07,142800.0,42.6197,42.6654,42.4564,42.5152,142800.0
2006-04-07 09:30:00,65.32,65.94,65.28,65.77,172500.0,42.6785,43.0836,42.6524,42.9725,172500.0
2006-04-07 10:00:00,65.75,65.8,65.21,65.35,78800.0,42.9595,42.9921,42.6066,42.6981,78800.0
2006-04-07 10:30:00,65.37,65.48,65.0,65.27,87200.0,42.7112,42.7831,42.4694,42.6458,87200.0
2006-04-07 11:00:00,65.25,65.25,64.86,64.86,68100.0,42.6328,42.6328,42.378,42.378,68100.0
2006-04-07 11:30:00,64.9,64.91,64.53,64.91,72900.0,42.4041,42.4106,42.1623,42.4106,72900.0
2006-04-07 12:00:00,64.91,64.98,64.76,64.9,35900.0,42.4106,42.4564,42.3126,42.4041,35900.0
2006-04-07 12:30:00,64.9,64.95,64.66,64.76,45000.0,42.4041,42.4368,42.2473,42.3126,45000.0
2006-04-07 13:00:00,64.71,65.12,64.65,65.11,60200.0,42.28,42.5478,42.2408,42.5413,60200.0
2006-04-07 13:30:00,65.06,65.13,64.7,64.84,54000.0,42.5086,42.5544,42.2734,42.3649,54000.0
2006-04-07 14:00:00,64.77,65.12,64.77,64.97,80100.0,42.3192,42.5478,42.3192,42.4498,80100.0
2006-04-07 14:30:00,64.99,65.26,64.97,65.26,97600.0,42.4629,42.6393,42.4498,42.6393,97600.0
2006-04-07 15:00:00,65.25,65.26,64.88,64.92,87400.0,42.6328,42.6393,42.391,42.4172,87400.0
2006-04-07 15:30:00,64.92,65.04,64.7,64.93,153400.0,42.4172,42.4956,42.2734,42.4237,153400.0
2006-04-10 09:30:00,65.08,65.23,64.85,64.92,144900.0,42.5217,42.6197,42.3714,42.4172,144900.0
2006-04-10 10:00:00,64.92,65.24,64.85,65.08,108400.0,42.4172,42.6262,42.3714,42.5217,108400.0
2006-04-10 10:30:00,64.99,65.13,64.88,64.96,233000.0,42.4629,42.5544,42.391,42.4433,233000.0
2006-04-10 11:00:00,64.96,65.14,64.94,65.05,95200.0,42.4433,42.5609,42.4302,42.5021,95200.0
2006-04-10 11:30:00,65.05,65.14,64.95,65.12,67600.0,42.5021,42.5609,42.4368,42.5478,67600.0
2006-04-10 12:00:00,65.12,65.14,64.99,65.06,69700.0,42.5478,42.5609,42.4629,42.5086,69700.0
2006-04-10 12:30:00,65.06,65.22,64.99,65.22,56900.0,42.5086,42.6132,42.4629,42.6132,56900.0
2006-04-10 13:00:00,65.21,65.22,65.01,65.16,40200.0,42.6066,42.6132,42.476,42.574,40200.0
2006-04-10 13:30:00,65.15,65.28,64.96,65.26,81200.0,42.5674,42.6524,42.4433,42.6393,81200.0
2006-04-10 14:00:00,65.26,65.27,65.05,65.13,68200.0,42.6393,42.6458,42.5021,42.5544,68200.0
2006-04-10 14:30:00,65.1,65.25,65.03,65.16,93300.0,42.5348,42.6328,42.489,42.574,93300.0
2006-04-10 15:00:00,65.16,65.31,65.14,65.25,62200.0,42.574,42.672,42.5609,42.6328,62200.0
2006-04-10 15:30:00,65.24,65.33,65.12,65.19,206100.0,42.6262,42.685,42.5478,42.5936,206100.0
2006-04-11 09:30:00,65.01,65.41,65.0,65.33,96200.0,42.476,42.7373,42.4694,42.685,96200.0
2006-04-11 10:00:00,65.33,65.58,64.96,64.98,94000.0,42.685,42.8484,42.4433,42.4564,94000.0
2006-04-11 10:30:00,64.97,65.2,64.85,65.19,80000.0,42.4498,42.6001,42.3714,42.5936,80000.0
2006-04-11 11:00:00,65.16,65.23,65.09,65.23,53800.0,42.574,42.6197,42.5282,42.6197,53800.0
2006-04-11 11:30:00,65.2,65.23,64.97,64.99,32600.0,42.6001,42.6197,42.4498,42.4629,32600.0
2006-04-11 12:00:00,65.01,65.08,64.93,65.01,49100.0,42.476,42.5217,42.4237,42.476,49100.0
2006-04-11 12:30:00,64.98,65.03,64.91,64.92,42700.0,42.4564,42.489,42.4106,42.4172,42700.0
2006-04-11 13:00:00,64.91,65.22,64.87,65.03,45700.0,42.4106,42.6132,42.3845,42.489,45700.0
2006-04-11 13:30:00,65.02,65.05,64.8,64.81,68900.0,42.4825,42.5021,42.3388,42.3453,68900.0
2006-04-11 14:00:00,64.79,64.96,64.76,64.96,60800.0,42.3322,42.4433,42.3126,42.4433,60800.0
2006-04-11 14:30:00,64.96,65.11,64.86,64.91,70500.0,42.4433,42.5413,42.378,42.4106,70500.0
2006-04-11 15:00:00,64.91,65.04,64.77,64.88,136200.0,42.4106,42.4956,42.3192,42.391,136200.0
2006-04-11 15:30:00,64.88,64.92,64.62,64.85,160600.0,42.391,42.4172,42.2211,42.3714,160600.0
2006-04-12 09:30:00,64.72,65.15,64.13,64.13,99600.0,42.2865,42.5674,41.901,41.901,99600.0
2006-04-12 10:00:00,64.14,64.36,63.98,64.24,101100.0,41.9075,42.0513,41.803,41.9729,101100.0
2006-04-12 10:30:00,64.21,64.22,63.72,63.78,199200.0,41.9533,41.9598,41.6331,41.6723,199200.0
2006-04-12 11:00:00,63.87,64.08,63.85,63.91,84300.0,41.7311,41.8683,41.718,41.7573,84300.0
2006-04-12 11:30:00,63.95,63.98,63.8,63.91,73300.0,41.7834,41.803,41.6854,41.7573,73300.0
2006-04-12 12:00:00,63.92,64.03,63.9,63.95,172100.0,41.7638,41.8357,41.7507,41.7834,172100.0
2006-04-12 12:30:00,63.95,64.1,63.94,64.07,53100.0,41.7834,41.8814,41.7769,41.8618,53100.0
2006-04-12 13:00:00,64.08,64.12,63.79,63.91,58000.0,41.8683,41.8945,41.6788,41.7573,58000.0
2006-04-12 13:30:00,63.91,63.99,63.83,63.94,65300.0,41.7573,41.8095,41.705,41.7769,65300.0
2006-04-12 14:00:00,63.94,63.97,63.76,63.89,68300.0,41.7769,41.7965,41.6592,41.7442,68300.0
2006-04-12 14:30:00,63.89,63.95,63.8,63.83,74500.0,41.7442,41.7834,41.6854,41.705,74500.0
2006-04-12 15:00:00,63.82,63.97,63.81,63.9,83500.0,41.6984,41.7965,41.6919,41.7507,83500.0
2006-04-12 15:30:00,63.9,64.05,63.84,63.93,136800.0,41.7507,41.8487,41.7115,41.7703,136800.0
2006-04-13 09:30:00,63.56,64.07,63.56,63.81,111600.0,41.5286,41.8618,41.5286,41.6919,111600.0
2006-04-13 10:00:00,63.84,64.24,63.74,63.85,103200.0,41.7115,41.9729,41.6462,41.718,103200.0
2006-04-13 10:30:00,63.8,64.09,63.8,64.03,75300.0,41.6854,41.8749,41.6854,41.8357,75300.0
2006-04-13 11:00:00,64.04,64.2,63.95,64.17,58000.0,41.8422,41.9467,41.7834,41.9271,58000.0
2006-04-13 11:30:00,64.16,64.39,64.08,64.36,43300.0,41.9206,42.0709,41.8683,42.0513,43300.0
2006-04-13 12:00:00,64.38,64.39,63.98,64.02,53900.0,42.0643,42.0709,41.803,41.8291,53900.0
2006-04-13 12:30:00,64.02,64.07,63.93,63.97,34200.0,41.8291,41.8618,41.7703,41.7965,34200.0
2006-04-13 13:00:00,63.96,64.13,63.85,64.02,94900.0,41.7899,41.901,41.718,41.8291,94900.0
2006-04-13 13:30:00,64.02,64.15,64.02,64.08,34000.0,41.8291,41.9141,41.8291,41.8683,34000.0
2006-04-13 14:00:00,64.07,64.1,63.87,63.89,49100.0,41.8618,41.8814,41.7311,41.7442,49100.0
2006-04-13 14:30:00,63.91,63.95,63.68,63.68,42500.0,41.7573,41.7834,41.607,41.607,42500.0
2006-04-13 15:00:00,63.7,63.82,63.68,63.78,65400.0,41.62,41.6984,41.607,41.6723,65400.0
2006-04-13 15:30:00,63.77,63.99,63.75,63.91,126100.0,41.6658,41.8095,41.6527,41.7573,126100.0
2006-04-17 09:30:00,63.95,64.58,63.9,64.41,69100.0,41.7834,42.195,41.7507,42.0839,69100.0
2006-04-17 10:00:00,64.39,64.54,64.27,64.5,37800.0,42.0709,42.1689,41.9925,42.1427,37800.0
2006-04-17 10:30:00,64.48,64.6,64.3,64.3,45100.0,42.1297,42.2081,42.0121,42.0121,45100.0
2006-04-17 11:00:00,64.3,64.59,64.25,64.46,33700.0,42.0121,42.2015,41.9794,42.1166,33700.0
2006-04-17 11:30:00,64.49,64.56,64.42,64.48,27900.0,42.1362,42.1819,42.0905,42.1297,27900.0
2006-04-17 12:00:00,64.48,64.54,64.19,64.19,44200.0,42.1297,42.1689,41.9402,41.9402,44200.0
2006-04-17 12:30:00,64.17,64.26,64.01,64.12,32700.0,41.9271,41.9859,41.8226,41.8945,32700.0
2006-04-17 13:00:00,64.12,64.25,64.06,64.25,33200.0,41.8945,41.9794,41.8553,41.9794,33200.0
2006-04-17 13:30:00,64.24,64.39,64.05,64.17,39000.0,41.9729,42.0709,41.8487,41.9271,39000.0
2006-04-17 14:00:00,64.2,64.2,63.99,64.04,35600.0,41.9467,41.9467,41.8095,41.8422,35600.0
2006-04-17 14:30:00,64.06,64.24,64.06,64.07,35100.0,41.8553,41.9729,41.8553,41.8618,35100.0
2006-04-17 15:00:00,64.04,64.26,64.04,64.21,43600.0,41.8422,41.9859,41.8422,41.9533,43600.0
2006-04-17 15:30:00,64.21,64.26,64.11,64.25,66800.0,41.9533,41.9859,41.8879,41.9794,66800.0
2006-04-18 09:30:00,64.55,65.0,64.44,65.0,115100.0,42.1754,42.4694,42.1035,42.4694,115100.0
2006-04-18 10:00:00,65.0,65.0,64.52,64.8,76600.0,42.4694,42.4694,42.1558,42.3388,76600.0
2006-04-18 10:30:00,64.81,65.14,64.6,65.04,91700.0,42.3453,42.5609,42.2081,42.4956,91700.0
2006-04-18 11:00:00,65.08,65.4,64.99,65.37,97400.0,42.5217,42.7308,42.4629,42.7112,97400.0
2006-04-18 11:30:00,65.37,65.79,65.32,65.68,125600.0,42.7112,42.9856,42.6785,42.9137,125600.0
2006-04-18 12:00:00,65.64,65.85,65.45,65.8,131400.0,42.8876,43.0248,42.7635,42.9921,131400.0
2006-04-18 12:30:00,65.8,66.06,65.69,65.96,148600.0,42.9921,43.162,42.9203,43.0967,148600.0
2006-04-18 13:00:00,65.96,66.05,65.84,65.87,103600.0,43.0967,43.1555,43.0183,43.0379,103600.0
2006-04-18 13:30:00,65.88,65.96,65.74,65.74,92400.0,43.0444,43.0967,42.9529,42.9529,92400.0
2006-04-18 14:00:00,65.74,66.27,65.74,66.04,175600.0,42.9529,43.2992,42.9529,43.1489,175600.0
2006-04-18 14:30:00,66.0,66.16,65.87,66.14,128200.0,43.1228,43.2273,43.0379,43.2143,128200.0
2006-04-18 15:00:00,66.14,66.65,66.11,66.53,224900.0,43.2143,43.5475,43.1947,43.4691,224900.0
2006-04-18 15:30:00,66.53,66.65,66.42,66.45,194800.0,43.4691,43.5475,43.3972,43.4168,194800.0
2006-04-19 09:30:00,68.49,68.7,67.66,67.85,400100.0,44.7497,44.8869,44.2074,44.3316,400100.0
2006-04-19 10:00:00,67.87,67.97,67.1,67.51,183700.0,44.3446,44.41,43.8415,44.1094,183700.0
2006-04-19 10:30:00,67.5,67.67,67.32,67.64,148800.0,44.1029,44.2139,43.9853,44.1943,148800.0
2006-04-19 11:00:00,67.63,68.7,67.55,68.38,241900.0,44.1878,44.8869,44.1355,44.6778,241900.0
2006-04-19 11:30:00,68.4,68.58,68.0,68.23,223100.0,44.6909,44.8085,44.4296,44.5798,223100.0
2006-04-19 12:00:00,68.22,68.65,68.11,68.54,118500.0,44.5733,44.8543,44.5014,44.7824,118500.0
2006-04-19 12:30:00,68.55,68.68,68.28,68.57,149100.0,44.7889,44.8739,44.6125,44.802,149100.0
2006-04-19 13:00:00,68.58,68.8,68.4,68.79,136300.0,44.8085,44.9523,44.6909,44.9457,136300.0
2006-04-19 13:30:00,68.79,69.57,68.79,69.48,295400.0,44.9457,45.4554,44.9457,45.3966,295400.0
2006-04-19 14:00:00,69.48,69.62,68.7,68.98,267800.0,45.3966,45.488,44.8869,45.0699,267800.0
2006-04-19 14:30:00,68.96,68.98,68.25,68.59,256700.0,45.0568,45.0699,44.5929,44.8151,256700.0
2006-04-19 15:00:00,68.61,69.24,68.6,69.23,179200.0,44.8281,45.2397,44.8216,45.2332,179200.0
2006-04-19 15:30:00,69.23,69.52,69.08,69.41,270300.0,45.2332,45.4227,45.1352,45.3508,270300.0
2006-04-20 09:30:00,68.51,69.02,68.51,68.98,538100.0,44.7628,45.096,44.7628,45.0699,538100.0
2006-04-20 10:00:00,68.89,69.0,68.7,68.77,238000.0,45.0111,45.0829,44.8869,44.9327,238000.0
2006-04-20 10:30:00,68.76,68.76,67.97,67.97,194400.0,44.9261,44.9261,44.41,44.41,194400.0
2006-04-20 11:00:00,67.96,68.42,67.91,68.29,132800.0,44.4034,44.704,44.3708,44.619,132800.0
2006-04-20 11:30:00,68.29,68.47,68.27,68.28,98900.0,44.619,44.7366,44.606,44.6125,98900.0
2006-04-20 12:00:00,68.26,68.35,68.15,68.24,86200.0,44.5994,44.6582,44.5276,44.5864,86200.0
2006-04-20 12:30:00,68.26,68.4,68.24,68.37,87600.0,44.5994,44.6909,44.5864,44.6713,87600.0
2006-04-20 13:00:00,68.38,68.38,68.07,68.2,75200.0,44.6778,44.6778,44.4753,44.5602,75200.0
2006-04-20 13:30:00,68.2,68.4,68.15,68.35,108800.0,44.5602,44.6909,44.5276,44.6582,108800.0
2006-04-20 14:00:00,68.35,68.55,68.33,68.55,94800.0,44.6582,44.7889,44.6452,44.7889,94800.0
2006-04-20 14:30:00,68.55,68.7,68.25,68.57,114600.0,44.7889,44.8869,44.5929,44.802,114600.0
2006-04-20 15:00:00,68.57,68.58,68.37,68.53,135000.0,44.802,44.8085,44.6713,44.7758,135000.0
2006-04-20 15:30:00,68.53,68.65,68.25,68.38,205200.0,44.7758,44.8543,44.5929,44.6778,205200.0
2006-04-21 09:30:00,68.19,68.55,68.0,68.31,255600.0,44.5537,44.7889,44.4296,44.6321,255600.0
2006-04-21 10:00:00,68.27,68.42,68.0,68.06,96900.0,44.606,44.704,44.4296,44.4688,96900.0
2006-04-21 10:30:00,68.06,68.22,67.97,68.03,119800.0,44.4688,44.5733,44.41,44.4492,119800.0
2006-04-21 11:00:00,68.03,68.35,68.02,68.29,98100.0,44.4492,44.6582,44.4426,44.619,98100.0
2006-04-21 11:30:00,68.27,68.32,68.17,68.28,78300.0,44.606,44.6386,44.5406,44.6125,78300.0
2006-04-21 12:00:00,68.27,68.32,68.09,68.19,59300.0,44.606,44.6386,44.4884,44.5537,59300.0
2006-04-21 12:30:00,68.19,68.38,68.1,68.25,37500.0,44.5537,44.6778,44.4949,44.5929,37500.0
2006-04-21 13:00:00,68.25,68.4,68.25,68.35,74000.0,44.5929,44.6909,44.5929,44.6582,74000.0
2006-04-21 13:30:00,68.37,68.49,68.35,68.4,57100.0,44.6713,44.7497,44.6582,44.6909,57100.0
2006-04-21 14:00:00,68.4,68.43,68.04,68.06,59900.0,44.6909,44.7105,44.4557,44.4688,59900.0
2006-04-21 14:30:00,68.07,68.17,67.86,67.92,95500.0,44.4753,44.5406,44.3381,44.3773,95500.0
2006-04-21 15:00:00,67.96,68.09,67.87,68.0,95800.0,44.4034,44.4884,44.3446,44.4296,95800.0
2006-04-21 15:30:00,68.0,68.17,67.9,67.97,213100.0,44.4296,44.5406,44.3642,44.41,213100.0
2006-04-24 09:30:00,68.27,68.84,68.27,68.4,175100.0,44.606,44.9784,44.606,44.6909,175100.0
2006-04-24 10:00:00,68.42,68.56,68.29,68.29,171900.0,44.704,44.7954,44.619,44.619,171900.0
2006-04-24 10:30:00,68.3,68.47,68.27,68.4,234500.0,44.6256,44.7366,44.606,44.6909,234500.0
2006-04-24 11:00:00,68.4,68.47,68.24,68.37,157900.0,44.6909,44.7366,44.5864,44.6713,157900.0
2006-04-24 11:30:00,68.35,68.49,68.3,68.48,130500.0,44.6582,44.7497,44.6256,44.7432,130500.0
2006-04-24 12:00:00,68.49,68.6,68.34,68.4,103000.0,44.7497,44.8216,44.6517,44.6909,103000.0
2006-04-24 12:30:00,68.4,68.49,68.26,68.44,90800.0,44.6909,44.7497,44.5994,44.717,90800.0
2006-04-24 13:00:00,68.43,68.53,68.34,68.5,61500.0,44.7105,44.7758,44.6517,44.7562,61500.0
2006-04-24 13:30:00,68.5,68.6,68.36,68.57,67500.0,44.7562,44.8216,44.6648,44.802,67500.0
2006-04-24 14:00:00,68.58,68.61,68.37,68.41,131800.0,44.8085,44.8281,44.6713,44.6974,131800.0
2006-04-24 14:30:00,68.41,68.5,68.36,68.41,93800.0,44.6974,44.7562,44.6648,44.6974,93800.0
2006-04-24 15:00:00,68.39,68.56,68.32,68.54,101000.0,44.6844,44.7954,44.6386,44.7824,101000.0
2006-04-24 15:30:00,68.54,68.67,68.5,68.62,167500.0,44.7824,44.8673,44.7562,44.8347,167500.0
2006-04-25 09:30:00,68.26,68.5,67.77,68.25,138800.0,44.5994,44.7562,44.2793,44.5929,138800.0
2006-04-25 10:00:00,68.25,68.25,67.84,68.09,95700.0,44.5929,44.5929,44.325,44.4884,95700.0
2006-04-25 10:30:00,68.1,68.56,67.99,68.44,105800.0,44.4949,44.7954,44.423,44.717,105800.0
2006-04-25 11:00:00,68.41,68.45,68.09,68.25,69100.0,44.6974,44.7236,44.4884,44.5929,69100.0
2006-04-25 11:30:00,68.19,68.25,67.61,67.76,68900.0,44.5537,44.5929,44.1747,44.2727,68900.0
2006-04-25 12:00:00,67.79,68.21,67.64,68.17,55500.0,44.2924,44.5668,44.1943,44.5406,55500.0
2006-04-25 12:30:00,68.17,68.32,68.13,68.22,62400.0,44.5406,44.6386,44.5145,44.5733,62400.0
2006-04-25 13:00:00,68.21,68.32,68.0,68.32,129600.0,44.5668,44.6386,44.4296,44.6386,129600.0
2006-04-25 13:30:00,68.33,68.42,68.12,68.18,83100.0,44.6452,44.704,44.508,44.5472,83100.0
2006-04-25 14:00:00,68.17,68.28,68.08,68.12,76800.0,44.5406,44.6125,44.4818,44.508,76800.0
2006-04-25 14:30:00,68.12,68.39,68.03,68.2,99800.0,44.508,44.6844,44.4492,44.5602,99800.0
2006-04-25 15:00:00,68.2,68.42,68.15,68.36,142200.0,44.5602,44.704,44.5276,44.6648,142200.0
2006-04-25 15:30:00,68.36,68.51,68.28,68.37,107500.0,44.6648,44.7628,44.6125,44.6713,107500.0
2006-04-26 09:30:00,68.56,68.75,67.84,67.84,73800.0,44.7954,44.9196,44.325,44.325,73800.0
2006-04-26 10:00:00,67.85,68.41,67.6,68.16,136800.0,44.3316,44.6974,44.1682,44.5341,136800.0
2006-04-26 10:30:00,68.15,68.37,68.03,68.31,75600.0,44.5276,44.6713,44.4492,44.6321,75600.0
2006-04-26 11:00:00,68.34,68.48,68.1,68.18,73800.0,44.6517,44.7432,44.4949,44.5472,73800.0
2006-04-26 11:30:00,68.2,68.38,68.15,68.3,120300.0,44.5602,44.6778,44.5276,44.6256,120300.0
2006-04-26 12:00:00,68.32,68.36,68.13,68.17,112900.0,44.6386,44.6648,44.5145,44.5406,112900.0
2006-04-26 12:30:00,68.19,68.25,67.79,67.81,62300.0,44.5537,44.5929,44.2924,44.3054,62300.0
2006-04-26 13:00:00,67.8,67.88,67.66,67.73,69800.0,44.2989,44.3512,44.2074,44.2531,69800.0
2006-04-26 13:30:00,67.69,67.86,67.61,67.73,77800.0,44.227,44.3381,44.1747,44.2531,77800.0
2006-04-26 14:00:00,67.75,67.91,67.39,67.44,162900.0,44.2662,44.3708,44.031,44.0637,162900.0
2006-04-26 14:30:00,67.44,67.59,67.4,67.49,117300.0,44.0637,44.1617,44.0375,44.0963,117300.0
2006-04-26 15:00:00,67.51,67.7,67.5,67.68,118800.0,44.1094,44.2335,44.1029,44.2205,118800.0
2006-04-26 15:30:00,67.67,68.12,67.67,68.01,113300.0,44.2139,44.508,44.2139,44.4361,113300.0
2006-04-27 09:30:00,68.03,68.97,67.76,68.33,179700.0,44.4492,45.0633,44.2727,44.6452,179700.0
2006-04-27 10:00:00,68.34,68.72,68.04,68.46,180800.0,44.6517,44.9,44.4557,44.7301,180800.0
2006-04-27 10:30:00,68.45,68.53,67.96,68.18,113600.0,44.7236,44.7758,44.4034,44.5472,113600.0
2006-04-27 11:00:00,68.19,68.97,68.17,68.78,130700.0,44.5537,45.0633,44.5406,44.9392,130700.0
2006-04-27 11:30:00,68.77,68.92,68.6,68.75,74800.0,44.9327,45.0307,44.8216,44.9196,74800.0
2006-04-27 12:00:00,68.76,69.0,68.73,68.93,84100.0,44.9261,45.0829,44.9065,45.0372,84100.0
2006-04-27 12:30:00,68.89,68.96,68.67,68.96,65000.0,45.0111,45.0568,44.8673,45.0568,65000.0
2006-04-27 13:00:00,68.96,69.01,68.67,68.69,84300.0,45.0568,45.0895,44.8673,44.8804,84300.0
2006-04-27 13:30:00,68.66,68.69,68.04,68.1,80400.0,44.8608,44.8804,44.4557,44.4949,80400.0
2006-04-27 14:00:00,68.12,68.23,67.92,68.21,51100.0,44.508,44.5798,44.3773,44.5668,51100.0
2006-04-27 14:30:00,68.17,68.65,68.09,68.55,48100.0,44.5406,44.8543,44.4884,44.7889,48100.0
2006-04-27 15:00:00,68.55,68.73,68.46,68.5,82800.0,44.7889,44.9065,44.7301,44.7562,82800.0
2006-04-27 15:30:00,68.49,68.51,68.3,68.3,157400.0,44.7497,44.7628,44.6256,44.6256,157400.0
2006-04-28 09:30:00,67.64,67.89,66.69,67.09,210000.0,44.1943,44.3577,43.5736,43.835,210000.0
2006-04-28 10:00:00,67.06,67.62,66.97,67.05,103600.0,43.8154,44.1813,43.7566,43.8089,103600.0
2006-04-28 10:30:00,67.05,67.11,66.5,66.5,107200.0,43.8089,43.8481,43.4495,43.4495,107200.0
2006-04-28 11:00:00,66.45,67.08,66.42,66.94,106500.0,43.4168,43.8285,43.3972,43.737,106500.0
2006-04-28 11:30:00,66.95,67.15,66.94,67.09,121000.0,43.7435,43.8742,43.737,43.835,121000.0
2006-04-28 12:00:00,67.09,67.09,66.67,66.67,101200.0,43.835,43.835,43.5606,43.5606,101200.0
2006-04-28 12:30:00,66.68,66.68,65.83,65.92,269000.0,43.5671,43.5671,43.0117,43.0705,269000.0
2006-04-28 13:00:00,65.92,65.99,65.43,65.46,267000.0,43.0705,43.1163,42.7504,42.77,267000.0
2006-04-28 13:30:00,65.46,65.75,65.44,65.69,195000.0,42.77,42.9595,42.7569,42.9203,195000.0
2006-04-28 14:00:00,65.68,66.01,65.66,65.9,137300.0,42.9137,43.1293,42.9007,43.0575,137300.0
2006-04-28 14:30:00,65.88,66.08,65.87,65.93,155700.0,43.0444,43.1751,43.0379,43.0771,155700.0
2006-04-28 15:00:00,65.93,65.96,65.76,65.79,186600.0,43.0771,43.0967,42.966,42.9856,186600.0
2006-04-28 15:30:00,65.79,65.86,65.47,65.59,287700.0,42.9856,43.0313,42.7765,42.8549,287700.0
2006-05-01 09:30:00,65.75,66.19,65.71,65.88,116100.0,42.9595,43.2469,42.9333,43.0444,116100.0
2006-05-01 10:00:00,65.86,66.0,65.68,65.74,130600.0,43.0313,43.1228,42.9137,42.9529,130600.0
2006-05-01 10:30:00,65.76,66.48,65.76,66.34,123800.0,42.966,43.4364,42.966,43.345,123800.0
2006-05-01 11:00:00,66.33,66.46,66.16,66.35,95300.0,43.3384,43.4234,43.2273,43.3515,95300.0
2006-05-01 11:30:00,66.34,66.65,66.32,66.58,102300.0,43.345,43.5475,43.3319,43.5018,102300.0
2006-05-01 12:00:00,66.6,66.64,66.45,66.5,112900.0,43.5148,43.541,43.4168,43.4495,112900.0
2006-05-01 12:30:00,66.5,66.75,66.4,66.72,94900.0,43.4495,43.6128,43.3842,43.5932,94900.0
2006-05-01 13:00:00,66.73,66.73,66.47,66.52,74900.0,43.5998,43.5998,43.4299,43.4626,74900.0
2006-05-01 13:30:00,66.51,66.59,66.46,66.54,67500.0,43.456,43.5083,43.4234,43.4756,67500.0
2006-05-01 14:00:00,66.53,66.57,66.42,66.56,70300.0,43.4691,43.4952,43.3972,43.4887,70300.0
2006-05-01 14:30:00,66.57,66.87,66.57,66.74,84800.0,43.4952,43.6912,43.4952,43.6063,84800.0
2006-05-01 15:00:00,66.74,66.82,66.24,66.49,120700.0,43.6063,43.6586,43.2796,43.443,120700.0
2006-05-01 15:30:00,66.49,66.58,66.11,66.38,197200.0,43.443,43.5018,43.1947,43.3711,197200.0
2006-05-02 09:30:00,66.8,66.93,66.3,66.89,121500.0,43.6455,43.7304,43.3188,43.7043,121500.0
2006-05-02 10:00:00,66.88,67.0,66.7,66.95,133700.0,43.6978,43.7762,43.5802,43.7435,133700.0
2006-05-02 10:30:00,66.94,66.95,66.7,66.83,143900.0,43.737,43.7435,43.5802,43.6651,143900.0
2006-05-02 11:00:00,66.84,67.07,66.62,67.04,176200.0,43.6716,43.8219,43.5279,43.8023,176200.0
2006-05-02 11:30:00,67.04,67.09,66.8,66.88,102400.0,43.8023,43.835,43.6455,43.6978,102400.0
2006-05-02 12:00:00,66.89,67.11,66.7,67.07,152900.0,43.7043,43.8481,43.5802,43.8219,152900.0
2006-05-02 12:30:00,67.07,67.17,66.99,67.0,105400.0,43.8219,43.8873,43.7696,43.7762,105400.0
2006-05-02 13:00:00,67.01,67.06,66.94,66.95,64600.0,43.7827,43.8154,43.737,43.7435,64600.0
2006-05-02 13:30:00,66.95,67.07,66.93,67.02,85500.0,43.7435,43.8219,43.7304,43.7893,85500.0
2006-05-02 14:00:00,67.0,67.1,66.93,67.01,82300.0,43.7762,43.8415,43.7304,43.7827,82300.0
2006-05-02 14:30:00,67.01,67.18,66.98,67.1,93900.0,43.7827,43.8938,43.7631,43.8415,93900.0
2006-05-02 15:00:00,67.1,67.22,67.08,67.14,145000.0,43.8415,43.9199,43.8285,43.8677,145000.0
2006-05-02 15:30:00,67.14,67.26,67.02,67.13,100700.0,43.8677,43.9461,43.7893,43.8611,100700.0
2006-05-03 09:30:00,67.0,67.4,67.0,67.3,93100.0,43.7762,44.0375,43.7762,43.9722,93100.0
2006-05-03 10:00:00,67.3,67.5,67.08,67.3,124100.0,43.9722,44.1029,43.8285,43.9722,124100.0
2006-05-03 10:30:00,67.3,67.3,67.0,67.04,60200.0,43.9722,43.9722,43.7762,43.8023,60200.0
2006-05-03 11:00:00,67.04,67.26,67.01,67.14,65100.0,43.8023,43.9461,43.7827,43.8677,65100.0
2006-05-03 11:30:00,67.14,67.29,67.12,67.17,61900.0,43.8677,43.9657,43.8546,43.8873,61900.0
2006-05-03 12:00:00,67.17,67.26,67.04,67.23,33800.0,43.8873,43.9461,43.8023,43.9265,33800.0
2006-05-03 12:30:00,67.22,67.25,66.99,67.05,66300.0,43.9199,43.9395,43.7696,43.8089,66300.0
2006-05-03 13:00:00,67.05,67.1,66.96,67.06,67400.0,43.8089,43.8415,43.75,43.8154,67400.0
2006-05-03 13:30:00,67.07,67.2,66.91,67.02,121700.0,43.8219,43.9069,43.7174,43.7893,121700.0
2006-05-03 14:00:00,67.03,67.13,66.77,66.91,88800.0,43.7958,43.8611,43.6259,43.7174,88800.0
2006-05-03 14:30:00,66.9,67.06,66.9,66.99,42200.0,43.7108,43.8154,43.7108,43.7696,42200.0
2006-05-03 15:00:00,67.01,67.17,66.97,67.07,97400.0,43.7827,43.8873,43.7566,43.8219,97400.0
2006-05-03 15:30:00,67.07,67.21,66.63,66.89,273700.0,43.8219,43.9134,43.5344,43.7043,273700.0
2006-05-04 09:30:00,66.9,67.62,66.87,67.37,114200.0,43.7108,44.1813,43.6912,44.0179,114200.0
2006-05-04 10:00:00,67.43,67.65,67.4,67.59,61200.0,44.0571,44.2009,44.0375,44.1617,61200.0
2006-05-04 10:30:00,67.54,67.59,67.46,67.49,71300.0,44.129,44.1617,44.0767,44.0963,71300.0
2006-05-04 11:00:00,67.48,67.61,67.45,67.51,46900.0,44.0898,44.1747,44.0702,44.1094,46900.0
2006-05-04 11:30:00,67.54,67.59,67.47,67.5,53500.0,44.129,44.1617,44.0833,44.1029,53500.0
2006-05-04 12:00:00,67.55,67.67,67.43,67.49,44500.0,44.1355,44.2139,44.0571,44.0963,44500.0
2006-05-04 12:30:00,67.44,67.65,67.32,67.5,45100.0,44.0637,44.2009,43.9853,44.1029,45100.0
2006-05-04 13:00:00,67.52,67.66,67.51,67.64,46700.0,44.1159,44.2074,44.1094,44.1943,46700.0
2006-05-04 13:30:00,67.67,67.78,67.51,67.76,68900.0,44.2139,44.2858,44.1094,44.2727,68900.0
2006-05-04 14:00:00,67.76,68.23,67.74,68.18,149400.0,44.2727,44.5798,44.2597,44.5472,149400.0
2006-05-04 14:30:00,68.18,68.19,68.04,68.12,91200.0,44.5472,44.5537,44.4557,44.508,91200.0
2006-05-04 15:00:00,68.09,68.25,68.07,68.17,116500.0,44.4884,44.5929,44.4753,44.5406,116500.0
2006-05-04 15:30:00,68.17,68.3,67.81,67.91,212500.0,44.5406,44.6256,44.3054,44.3708,212500.0
2006-05-05 09:30:00,68.76,68.95,68.52,68.72,93200.0,44.9261,45.0503,44.7693,44.9,93200.0
2006-05-05 10:00:00,68.81,68.95,68.65,68.85,124600.0,44.9588,45.0503,44.8543,44.9849,124600.0
2006-05-05 10:30:00,68.84,68.85,68.5,68.64,80200.0,44.9784,44.9849,44.7562,44.8477,80200.0
2006-05-05 11:00:00,68.66,68.84,68.6,68.81,75300.0,44.8608,44.9784,44.8216,44.9588,75300.0
2006-05-05 11:30:00,68.84,69.0,68.83,68.9,101000.0,44.9784,45.0829,44.9719,45.0176,101000.0
2006-05-05 12:00:00,68.88,68.91,68.79,68.86,63900.0,45.0045,45.0241,44.9457,44.9915,63900.0
2006-05-05 12:30:00,68.86,68.92,68.77,68.88,69000.0,44.9915,45.0307,44.9327,45.0045,69000.0
2006-05-05 13:00:00,68.88,68.96,68.8,68.91,61700.0,45.0045,45.0568,44.9523,45.0241,61700.0
2006-05-05 13:30:00,68.94,69.15,68.91,69.1,70000.0,45.0437,45.1809,45.0241,45.1483,70000.0
2006-05-05 14:00:00,69.08,69.08,68.91,68.93,81700.0,45.1352,45.1352,45.0241,45.0372,81700.0
2006-05-05 14:30:00,68.93,68.98,68.8,68.82,36600.0,45.0372,45.0699,44.9523,44.9653,36600.0
2006-05-05 15:00:00,68.82,68.82,68.62,68.63,57600.0,44.9653,44.9653,44.8347,44.8412,57600.0
2006-05-05 15:30:00,68.66,68.78,68.63,68.7,56600.0,44.8608,44.9392,44.8412,44.8869,56600.0
2006-05-08 09:30:00,68.85,69.21,68.16,68.25,110000.0,44.9849,45.2201,44.5341,44.5929,110000.0
2006-05-08 10:00:00,68.26,68.49,68.1,68.49,77300.0,44.5994,44.7497,44.4949,44.7497,77300.0
2006-05-08 10:30:00,68.48,68.48,67.96,67.98,112300.0,44.7432,44.7432,44.4034,44.4165,112300.0
2006-05-08 11:00:00,67.97,68.05,67.79,67.84,76300.0,44.41,44.4622,44.2924,44.325,76300.0
2006-05-08 11:30:00,67.84,67.94,67.75,67.84,76500.0,44.325,44.3904,44.2662,44.325,76500.0
2006-05-08 12:00:00,67.84,67.84,67.67,67.71,51600.0,44.325,44.325,44.2139,44.2401,51600.0
2006-05-08 12:30:00,67.71,67.9,67.6,67.88,70300.0,44.2401,44.3642,44.1682,44.3512,70300.0
2006-05-08 13:00:00,67.88,67.92,67.84,67.85,59600.0,44.3512,44.3773,44.325,44.3316,59600.0
2006-05-08 13:30:00,67.86,67.88,67.46,67.54,113200.0,44.3381,44.3512,44.0767,44.129,113200.0
2006-05-08 14:00:00,67.52,67.7,67.46,67.57,99600.0,44.1159,44.2335,44.0767,44.1486,99600.0
2006-05-08 14:30:00,67.56,67.61,67.44,67.6,96500.0,44.1421,44.1747,44.0637,44.1682,96500.0
2006-05-08 15:00:00,67.61,67.68,67.51,67.63,85000.0,44.1747,44.2205,44.1094,44.1878,85000.0
2006-05-08 15:30:00,67.63,67.79,67.59,67.77,135300.0,44.1878,44.2924,44.1617,44.2793,135300.0
2006-05-09 09:30:00,67.45,67.75,67.22,67.61,80500.0,44.0702,44.2662,43.9199,44.1747,80500.0
2006-05-09 10:00:00,67.65,67.66,67.28,67.35,47700.0,44.2009,44.2074,43.9591,44.0049,47700.0
2006-05-09 10:30:00,67.36,67.49,67.3,67.31,47700.0,44.0114,44.0963,43.9722,43.9787,47700.0
2006-05-09 11:00:00,67.32,67.36,67.13,67.32,51100.0,43.9853,44.0114,43.8611,43.9853,51100.0
2006-05-09 11:30:00,67.32,67.58,67.29,67.56,33700.0,43.9853,44.1551,43.9657,44.1421,33700.0
2006-05-09 12:00:00,67.56,67.61,67.49,67.49,37700.0,44.1421,44.1747,44.0963,44.0963,37700.0
2006-05-09 12:30:00,67.52,67.53,67.4,67.41,24400.0,44.1159,44.1225,44.0375,44.0441,24400.0
2006-05-09 13:00:00,67.4,67.44,67.26,67.3,26000.0,44.0375,44.0637,43.9461,43.9722,26000.0
2006-05-09 13:30:00,67.3,67.46,67.25,67.41,115500.0,43.9722,44.0767,43.9395,44.0441,115500.0
2006-05-09 14:00:00,67.41,67.69,67.35,67.65,85800.0,44.0441,44.227,44.0049,44.2009,85800.0
2006-05-09 14:30:00,67.65,67.78,67.63,67.67,83300.0,44.2009,44.2858,44.1878,44.2139,83300.0
2006-05-09 15:00:00,67.67,67.85,67.65,67.83,137500.0,44.2139,44.3316,44.2009,44.3185,137500.0
2006-05-09 15:30:00,67.81,67.85,67.7,67.79,97700.0,44.3054,44.3316,44.2335,44.2924,97700.0
2006-05-10 09:30:00,67.25,67.82,67.25,67.65,237600.0,43.9395,44.312,43.9395,44.2009,237600.0
2006-05-10 10:00:00,67.7,67.74,67.55,67.62,182900.0,44.2335,44.2597,44.1355,44.1813,182900.0
2006-05-10 10:30:00,67.65,67.71,67.57,67.63,161600.0,44.2009,44.2401,44.1486,44.1878,161600.0
2006-05-10 11:00:00,67.65,67.8,67.61,67.78,63400.0,44.2009,44.2989,44.1747,44.2858,63400.0
2006-05-10 11:30:00,67.79,67.83,67.69,67.72,137000.0,44.2924,44.3185,44.227,44.2466,137000.0
2006-05-10 12:00:00,67.7,67.75,67.62,67.62,96300.0,44.2335,44.2662,44.1813,44.1813,96300.0
2006-05-10 12:30:00,67.62,67.74,67.59,67.63,93200.0,44.1813,44.2597,44.1617,44.1878,93200.0
2006-05-10 13:00:00,67.64,67.84,67.64,67.84,21800.0,44.1943,44.325,44.1943,44.325,21800.0
2006-05-10 13:30:00,67.85,67.88,67.64,67.64,65900.0,44.3316,44.3512,44.1943,44.1943,65900.0
2006-05-10 14:00:00,67.67,67.7,67.05,67.41,109300.0,44.2139,44.2335,43.8089,44.0441,109300.0
2006-05-10 14:30:00,67.4,68.0,67.34,67.66,202700.0,44.0375,44.4296,43.9983,44.2074,202700.0
2006-05-10 15:00:00,67.66,67.73,67.29,67.31,103800.0,44.2074,44.2531,43.9657,43.9787,103800.0
2006-05-10 15:30:00,67.31,67.33,66.85,67.03,284000.0,43.9787,43.9918,43.6782,43.7958,284000.0
2006-05-11 09:30:00,66.8,67.43,66.8,67.31,61200.0,43.6455,44.0571,43.6455,43.9787,61200.0
2006-05-11 10:00:00,67.31,67.5,67.14,67.39,50300.0,43.9787,44.1029,43.8677,44.031,50300.0
2006-05-11 10:30:00,67.39,67.5,67.06,67.19,65500.0,44.031,44.1029,43.8154,43.9003,65500.0
2006-05-11 11:00:00,67.16,67.28,66.85,66.88,67400.0,43.8807,43.9591,43.6782,43.6978,67400.0
2006-05-11 11:30:00,66.87,67.1,66.79,66.85,58900.0,43.6912,43.8415,43.639,43.6782,58900.0
2006-05-11 12:00:00,66.83,66.87,66.61,66.82,54500.0,43.6651,43.6912,43.5214,43.6586,54500.0
2006-05-11 12:30:00,66.8,66.83,66.61,66.74,52000.0,43.6455,43.6651,43.5214,43.6063,52000.0
2006-05-11 13:00:00,66.74,66.74,66.32,66.48,68900.0,43.6063,43.6063,43.3319,43.4364,68900.0
2006-05-11 13:30:00,66.48,66.7,66.32,66.7,52500.0,43.4364,43.5802,43.3319,43.5802,52500.0
2006-05-11 14:00:00,66.72,67.01,66.69,66.89,59400.0,43.5932,43.7827,43.5736,43.7043,59400.0
2006-05-11 14:30:00,66.92,66.96,66.67,66.81,49600.0,43.7239,43.75,43.5606,43.652,49600.0
2006-05-11 15:00:00,66.82,67.04,66.75,66.76,72300.0,43.6586,43.8023,43.6128,43.6194,72300.0
2006-05-11 15:30:00,66.75,66.75,66.5,66.67,103800.0,43.6128,43.6128,43.4495,43.5606,103800.0
2006-05-12 09:30:00,66.68,66.68,66.05,66.42,93400.0,43.5671,43.5671,43.1555,43.3972,93400.0
2006-05-12 10:00:00,66.47,66.63,66.04,66.15,63200.0,43.4299,43.5344,43.1489,43.2208,63200.0
2006-05-12 10:30:00,66.19,66.25,66.03,66.2,44600.0,43.2469,43.2862,43.1424,43.2535,44600.0
2006-05-12 11:00:00,66.19,66.31,66.02,66.21,62400.0,43.2469,43.3254,43.1359,43.26,62400.0
2006-05-12 11:30:00,66.2,66.27,66.07,66.16,55600.0,43.2535,43.2992,43.1685,43.2273,55600.0
2006-05-12 12:00:00,66.16,66.34,66.05,66.12,37400.0,43.2273,43.345,43.1555,43.2012,37400.0
2006-05-12 12:30:00,66.1,66.1,65.6,65.74,94500.0,43.1881,43.1881,42.8615,42.9529,94500.0
2006-05-12 13:00:00,65.74,65.81,65.46,65.52,95700.0,42.9529,42.9987,42.77,42.8092,95700.0
2006-05-12 13:30:00,65.58,65.66,65.42,65.59,74800.0,42.8484,42.9007,42.7438,42.8549,74800.0
2006-05-12 14:00:00,65.59,65.9,65.54,65.85,79000.0,42.8549,43.0575,42.8223,43.0248,79000.0
2006-05-12 14:30:00,65.85,65.86,65.51,65.57,66800.0,43.0248,43.0313,42.8027,42.8419,66800.0
2006-05-12 15:00:00,65.52,65.78,65.5,65.7,145400.0,42.8092,42.9791,42.7961,42.9268,145400.0
2006-05-12 15:30:00,65.66,65.67,65.01,65.17,212700.0,42.9007,42.9072,42.476,42.5805,212700.0
2006-05-15 09:30:00,64.5,65.5,63.35,65.42,262600.0,42.1427,42.7961,41.3914,42.7438,262600.0
2006-05-15 10:00:00,65.44,65.53,65.24,65.31,183700.0,42.7569,42.8157,42.6262,42.672,183700.0
2006-05-15 10:30:00,65.34,65.52,65.2,65.35,144600.0,42.6916,42.8092,42.6001,42.6981,144600.0
2006-05-15 11:00:00,65.32,65.6,65.28,65.34,119500.0,42.6785,42.8615,42.6524,42.6916,119500.0
2006-05-15 11:30:00,65.38,65.8,65.35,65.79,118700.0,42.7177,42.9921,42.6981,42.9856,118700.0
2006-05-15 12:00:00,65.79,65.89,64.8,65.73,152300.0,42.9856,43.0509,42.3388,42.9464,152300.0
2006-05-15 12:30:00,65.73,65.85,65.7,65.77,55600.0,42.9464,43.0248,42.9268,42.9725,55600.0
2006-05-15 13:00:00,65.76,65.81,65.26,65.44,79300.0,42.966,42.9987,42.6393,42.7569,79300.0
2006-05-15 13:30:00,65.43,65.53,65.24,65.26,85800.0,42.7504,42.8157,42.6262,42.6393,85800.0
2006-05-15 14:00:00,65.26,65.49,65.24,65.44,100200.0,42.6393,42.7896,42.6262,42.7569,100200.0
2006-05-15 14:30:00,65.43,65.6,65.38,65.45,173400.0,42.7504,42.8615,42.7177,42.7635,173400.0
2006-05-15 15:00:00,65.46,65.77,65.4,65.6,89800.0,42.77,42.9725,42.7308,42.8615,89800.0
2006-05-15 15:30:00,65.59,65.66,65.54,65.57,125700.0,42.8549,42.9007,42.8223,42.8419,125700.0
2006-05-16 09:30:00,65.69,65.69,64.5,64.5,177500.0,42.9203,42.9203,42.1427,42.1427,177500.0
2006-05-16 10:00:00,64.56,65.17,64.37,64.75,183000.0,42.1819,42.5805,42.0578,42.3061,183000.0
2006-05-16 10:30:00,64.72,64.99,64.67,64.74,97100.0,42.2865,42.4629,42.2538,42.2996,97100.0
2006-05-16 11:00:00,64.73,65.02,64.64,64.85,65900.0,42.293,42.4825,42.2342,42.3714,65900.0
2006-05-16 11:30:00,64.85,64.97,64.68,64.8,60000.0,42.3714,42.4498,42.2604,42.3388,60000.0
2006-05-16 12:00:00,64.8,64.83,64.56,64.76,50500.0,42.3388,42.3584,42.1819,42.3126,50500.0
2006-05-16 12:30:00,64.76,65.0,64.76,64.9,88900.0,42.3126,42.4694,42.3126,42.4041,88900.0
2006-05-16 13:00:00,64.9,65.08,64.86,65.08,61000.0,42.4041,42.5217,42.378,42.5217,61000.0
2006-05-16 13:30:00,65.05,65.17,65.0,65.07,167700.0,42.5021,42.5805,42.4694,42.5152,167700.0
2006-05-16 14:00:00,65.05,65.08,64.96,65.0,122000.0,42.5021,42.5217,42.4433,42.4694,122000.0
2006-05-16 14:30:00,65.0,65.1,64.84,64.88,63100.0,42.4694,42.5348,42.3649,42.391,63100.0
2006-05-16 15:00:00,64.85,64.98,64.7,64.72,98800.0,42.3714,42.4564,42.2734,42.2865,98800.0
2006-05-16 15:30:00,64.71,64.84,64.51,64.61,165000.0,42.28,42.3649,42.1493,42.2146,165000.0
2006-05-17 09:30:00,64.0,64.4,64.0,64.25,119000.0,41.8161,42.0774,41.8161,41.9794,119000.0
2006-05-17 10:00:00,64.25,64.26,63.81,63.97,73400.0,41.9794,41.9859,41.6919,41.7965,73400.0
2006-05-17 10:30:00,63.94,64.2,63.94,64.05,166500.0,41.7769,41.9467,41.7769,41.8487,166500.0
2006-05-17 11:00:00,64.03,64.04,63.28,63.29,141000.0,41.8357,41.8422,41.3456,41.3522,141000.0
2006-05-17 11:30:00,63.29,63.35,62.8,62.87,209600.0,41.3522,41.3914,41.032,41.0777,209600.0
2006-05-17 12:00:00,62.87,62.93,62.6,62.83,207900.0,41.0777,41.1169,40.9013,41.0516,207900.0
2006-05-17 12:30:00,62.87,63.37,62.86,63.05,145500.0,41.0777,41.4044,41.0712,41.1953,145500.0
2006-05-17 13:00:00,63.05,63.25,62.98,63.04,127000.0,41.1953,41.326,41.1496,41.1888,127000.0
2006-05-17 13:30:00,63.05,63.22,62.9,63.05,219400.0,41.1953,41.3064,41.0973,41.1953,219400.0
2006-05-17 14:00:00,63.05,63.05,62.57,62.98,121800.0,41.1953,41.1953,40.8817,41.1496,121800.0
2006-05-17 14:30:00,62.98,63.05,62.72,62.89,98700.0,41.1496,41.1953,40.9797,41.0908,98700.0
2006-05-17 15:00:00,62.89,63.21,62.89,63.15,107200.0,41.0908,41.2999,41.0908,41.2607,107200.0
2006-05-17 15:30:00,63.15,63.22,62.87,62.92,193800.0,41.2607,41.3064,41.0777,41.1104,193800.0
2006-05-18 09:30:00,62.97,63.2,62.62,62.95,197400.0,41.1431,41.2934,40.9144,41.13,197400.0
2006-05-18 10:00:00,62.95,63.15,62.8,62.98,181600.0,41.13,41.2607,41.032,41.1496,181600.0
2006-05-18 10:30:00,63.01,63.2,62.9,63.2,87600.0,41.1692,41.2934,41.0973,41.2934,87600.0
2006-05-18 11:00:00,63.2,63.2,62.83,63.05,90700.0,41.2934,41.2934,41.0516,41.1953,90700.0
2006-05-18 11:30:00,63.08,63.25,62.77,62.91,173900.0,41.215,41.326,41.0124,41.1039,173900.0
2006-05-18 12:00:00,62.88,63.22,62.78,63.01,79400.0,41.0843,41.3064,41.0189,41.1692,79400.0
2006-05-18 12:30:00,62.98,63.1,62.95,63.08,50900.0,41.1496,41.228,41.13,41.215,50900.0
2006-05-18 13:00:00,63.08,63.11,63.0,63.08,61700.0,41.215,41.2346,41.1627,41.215,61700.0
2006-05-18 13:30:00,63.08,63.25,63.0,63.2,106700.0,41.215,41.326,41.1627,41.2934,106700.0
2006-05-18 14:00:00,63.23,63.24,63.1,63.13,49900.0,41.313,41.3195,41.228,41.2476,49900.0
2006-05-18 14:30:00,63.1,63.26,62.89,62.98,91200.0,41.228,41.3326,41.0908,41.1496,91200.0
2006-05-18 15:00:00,62.98,63.25,62.91,63.21,217400.0,41.1496,41.326,41.1039,41.2999,217400.0
2006-05-18 15:30:00,63.18,63.35,62.9,62.98,292700.0,41.2803,41.3914,41.0973,41.1496,292700.0
2006-05-19 09:30:00,63.05,63.28,62.97,63.14,282300.0,41.1953,41.3456,41.1431,41.2542,282300.0
2006-05-19 10:00:00,63.1,63.39,62.96,63.35,122300.0,41.228,41.4175,41.1365,41.3914,122300.0
2006-05-19 10:30:00,63.34,64.05,63.27,64.05,247700.0,41.3848,41.8487,41.3391,41.8487,247700.0
2006-05-19 11:00:00,64.01,64.28,63.75,64.0,231200.0,41.8226,41.999,41.6527,41.8161,231200.0
2006-05-19 11:30:00,64.03,64.21,63.82,64.18,156900.0,41.8357,41.9533,41.6984,41.9337,156900.0
2006-05-19 12:00:00,64.17,64.48,63.92,64.39,187800.0,41.9271,42.1297,41.7638,42.0709,187800.0
2006-05-19 12:30:00,64.42,64.85,64.32,64.39,135300.0,42.0905,42.3714,42.0251,42.0709,135300.0
2006-05-19 13:00:00,64.43,64.71,64.19,64.64,103600.0,42.097,42.28,41.9402,42.2342,103600.0
2006-05-19 13:30:00,64.64,64.68,64.4,64.52,118800.0,42.2342,42.2604,42.0774,42.1558,118800.0
2006-05-19 14:00:00,64.57,64.57,64.42,64.56,120000.0,42.1885,42.1885,42.0905,42.1819,120000.0
2006-05-19 14:30:00,64.57,64.6,64.32,64.53,168700.0,42.1885,42.2081,42.0251,42.1623,168700.0
2006-05-19 15:00:00,64.52,64.54,64.26,64.45,233900.0,42.1558,42.1689,41.9859,42.1101,233900.0
2006-05-19 15:30:00,64.48,64.53,64.23,64.41,253800.0,42.1297,42.1623,41.9663,42.0839,253800.0
2006-05-22 09:30:00,64.47,64.47,63.75,64.42,110500.0,42.1231,42.1231,41.6527,42.0905,110500.0
2006-05-22 10:00:00,64.42,64.47,64.1,64.34,98200.0,42.0905,42.1231,41.8814,42.0382,98200.0
2006-05-22 10:30:00,64.36,64.54,64.22,64.43,176200.0,42.0513,42.1689,41.9598,42.097,176200.0
2006-05-22 11:00:00,64.45,64.63,64.3,64.55,137400.0,42.1101,42.2277,42.0121,42.1754,137400.0
2006-05-22 11:30:00,64.56,64.92,64.45,64.74,175300.0,42.1819,42.4172,42.1101,42.2996,175300.0
2006-05-22 12:00:00,64.74,64.9,64.57,64.86,105900.0,42.2996,42.4041,42.1885,42.378,105900.0
2006-05-22 12:30:00,64.85,65.0,64.63,64.7,155200.0,42.3714,42.4694,42.2277,42.2734,155200.0
2006-05-22 13:00:00,64.7,64.8,64.5,64.72,104500.0,42.2734,42.3388,42.1427,42.2865,104500.0
2006-05-22 13:30:00,64.72,64.8,64.56,64.66,99100.0,42.2865,42.3388,42.1819,42.2473,99100.0
2006-05-22 14:00:00,64.64,64.84,64.48,64.78,119000.0,42.2342,42.3649,42.1297,42.3257,119000.0
2006-05-22 14:30:00,64.78,64.84,64.66,64.75,99900.0,42.3257,42.3649,42.2473,42.3061,99900.0
2006-05-22 15:00:00,64.82,65.45,64.73,65.32,202700.0,42.3518,42.7635,42.293,42.6785,202700.0
2006-05-22 15:30:00,65.33,65.45,65.06,65.06,209600.0,42.685,42.7635,42.5086,42.5086,209600.0
2006-05-23 09:30:00,64.8,65.05,64.02,64.59,201000.0,42.3388,42.5021,41.8291,42.2015,201000.0
2006-05-23 10:00:00,64.61,64.7,64.4,64.52,274500.0,42.2146,42.2734,42.0774,42.1558,274500.0
2006-05-23 10:30:00,64.5,64.56,64.05,64.11,236400.0,42.1427,42.1819,41.8487,41.8879,236400.0
2006-05-23 11:00:00,64.11,64.14,63.65,63.76,116200.0,41.8879,41.9075,41.5874,41.6592,116200.0
2006-05-23 11:30:00,63.73,63.93,63.5,63.57,91900.0,41.6396,41.7703,41.4894,41.5351,91900.0
2006-05-23 12:00:00,63.58,63.9,63.57,63.61,84400.0,41.5416,41.7507,41.5351,41.5612,84400.0
2006-05-23 12:30:00,63.6,63.79,63.55,63.71,66900.0,41.5547,41.6788,41.522,41.6266,66900.0
2006-05-23 13:00:00,63.73,63.86,63.7,63.86,41200.0,41.6396,41.7246,41.62,41.7246,41200.0
2006-05-23 13:30:00,63.87,64.15,63.64,63.71,79400.0,41.7311,41.9141,41.5808,41.6266,79400.0
2006-05-23 14:00:00,63.69,63.86,63.69,63.82,81900.0,41.6135,41.7246,41.6135,41.6984,81900.0
2006-05-23 14:30:00,63.82,63.93,63.5,63.55,142300.0,41.6984,41.7703,41.4894,41.522,142300.0
2006-05-23 15:00:00,63.55,63.55,63.11,63.15,204800.0,41.522,41.522,41.2346,41.2607,204800.0
2006-05-23 15:30:00,63.16,63.25,62.84,62.98,223100.0,41.2672,41.326,41.0581,41.1496,223100.0
2006-05-24 09:30:00,63.0,63.0,62.01,62.41,184600.0,41.1627,41.1627,40.5158,40.7772,184600.0
2006-05-24 10:00:00,62.41,62.56,62.2,62.42,167100.0,40.7772,40.8752,40.64,40.7837,167100.0
2006-05-24 10:30:00,62.42,62.49,62.15,62.17,182800.0,40.7837,40.8295,40.6073,40.6204,182800.0
2006-05-24 11:00:00,62.16,62.27,61.69,62.19,146700.0,40.6138,40.6857,40.3068,40.6334,146700.0
2006-05-24 11:30:00,62.18,62.4,62.01,62.31,113400.0,40.6269,40.7707,40.5158,40.7119,113400.0
2006-05-24 12:00:00,62.33,62.46,62.16,62.23,81300.0,40.7249,40.8099,40.6138,40.6596,81300.0
2006-05-24 12:30:00,62.23,62.35,62.07,62.11,79500.0,40.6596,40.738,40.555,40.5812,79500.0
2006-05-24 13:00:00,62.09,62.29,61.9,61.94,70300.0,40.5681,40.6988,40.444,40.4701,70300.0
2006-05-24 13:30:00,61.94,62.41,61.88,62.29,158100.0,40.4701,40.7772,40.4309,40.6988,158100.0
2006-05-24 14:00:00,62.29,62.41,62.06,62.16,119400.0,40.6988,40.7772,40.5485,40.6138,119400.0
2006-05-24 14:30:00,62.13,62.45,62.02,62.32,135500.0,40.5942,40.8033,40.5224,40.7184,135500.0
2006-05-24 15:00:00,62.36,62.42,62.2,62.31,179300.0,40.7445,40.7837,40.64,40.7119,179300.0
2006-05-24 15:30:00,62.3,62.72,62.28,62.35,320800.0,40.7053,40.9797,40.6922,40.738,320800.0
2006-05-25 09:30:00,62.83,62.83,62.33,62.6,57900.0,41.0516,41.0516,40.7249,40.9013,57900.0
2006-05-25 10:00:00,62.61,62.86,62.5,62.86,80800.0,40.9079,41.0712,40.836,41.0712,80800.0
2006-05-25 10:30:00,62.86,62.94,62.76,62.85,88000.0,41.0712,41.1235,41.0059,41.0647,88000.0
2006-05-25 11:00:00,62.85,63.11,62.75,63.08,149400.0,41.0647,41.2346,40.9993,41.215,149400.0
2006-05-25 11:30:00,63.07,63.42,63.07,63.26,91900.0,41.2084,41.4371,41.2084,41.3326,91900.0
2006-05-25 12:00:00,63.29,63.34,63.0,63.01,55100.0,41.3522,41.3848,41.1627,41.1692,55100.0
2006-05-25 12:30:00,63.01,63.06,63.0,63.01,62900.0,41.1692,41.2019,41.1627,41.1692,62900.0
2006-05-25 13:00:00,63.02,63.08,63.0,63.03,54700.0,41.1757,41.215,41.1627,41.1823,54700.0
2006-05-25 13:30:00,63.02,63.08,62.79,62.83,90100.0,41.1757,41.215,41.0255,41.0516,90100.0
2006-05-25 14:00:00,62.83,63.04,62.78,62.89,100500.0,41.0516,41.1888,41.0189,41.0908,100500.0
2006-05-25 14:30:00,62.89,62.92,62.8,62.82,132500.0,41.0908,41.1104,41.032,41.0451,132500.0
2006-05-25 15:00:00,62.82,62.82,62.66,62.68,88400.0,41.0451,41.0451,40.9405,40.9536,88400.0
2006-05-25 15:30:00,62.66,62.75,62.46,62.69,196900.0,40.9405,40.9993,40.8099,40.9601,196900.0
2006-05-26 09:30:00,63.25,63.25,62.71,62.93,92500.0,41.326,41.326,40.9732,41.1169,92500.0
2006-05-26 10:00:00,62.93,63.13,62.82,62.91,38700.0,41.1169,41.2476,41.0451,41.1039,38700.0
2006-05-26 10:30:00,62.89,62.91,62.51,62.82,44000.0,41.0908,41.1039,40.8425,41.0451,44000.0
2006-05-26 11:00:00,62.83,62.95,62.79,62.95,42500.0,41.0516,41.13,41.0255,41.13,42500.0
2006-05-26 11:30:00,62.95,63.01,62.68,62.69,97500.0,41.13,41.1692,40.9536,40.9601,97500.0
2006-05-26 12:00:00,62.69,62.7,62.57,62.63,54600.0,40.9601,40.9667,40.8817,40.9209,54600.0
2006-05-26 12:30:00,62.65,62.82,62.62,62.66,29900.0,40.934,41.0451,40.9144,40.9405,29900.0
2006-05-26 13:00:00,62.66,62.68,62.57,62.68,30500.0,40.9405,40.9536,40.8817,40.9536,30500.0
2006-05-26 13:30:00,62.65,62.66,62.52,62.56,29900.0,40.934,40.9405,40.8491,40.8752,29900.0
2006-05-26 14:00:00,62.57,62.69,62.52,62.67,77500.0,40.8817,40.9601,40.8491,40.9471,77500.0
2006-05-26 14:30:00,62.68,62.78,62.6,62.68,40700.0,40.9536,41.0189,40.9013,40.9536,40700.0
2006-05-26 15:00:00,62.66,62.85,62.65,62.83,27800.0,40.9405,41.0647,40.934,41.0516,27800.0
2006-05-26 15:30:00,62.84,62.88,62.71,62.75,88900.0,41.0581,41.0843,40.9732,40.9993,88900.0
2006-05-30 09:30:00,62.9,63.19,62.52,62.74,140600.0,41.0973,41.2868,40.8491,40.9928,140600.0
2006-05-30 10:00:00,62.73,62.73,62.5,62.5,81200.0,40.9863,40.9863,40.836,40.836,81200.0
2006-05-30 10:30:00,62.5,62.65,62.32,62.55,102000.0,40.836,40.934,40.7184,40.8687,102000.0
2006-05-30 11:00:00,62.55,62.69,62.46,62.65,96100.0,40.8687,40.9601,40.8099,40.934,96100.0
2006-05-30 11:30:00,62.65,62.83,62.58,62.8,56800.0,40.934,41.0516,40.8883,41.032,56800.0
2006-05-30 12:00:00,62.79,63.0,62.73,62.95,52700.0,41.0255,41.1627,40.9863,41.13,52700.0
2006-05-30 12:30:00,62.94,63.07,62.84,63.03,91100.0,41.1235,41.2084,41.0581,41.1823,91100.0
2006-05-30 13:00:00,63.03,63.12,63.02,63.1,57000.0,41.1823,41.2411,41.1757,41.228,57000.0
2006-05-30 13:30:00,63.1,63.47,63.05,63.38,164300.0,41.228,41.4698,41.1953,41.411,164300.0
2006-05-30 14:00:00,63.41,63.67,63.34,63.37,144700.0,41.4306,41.6004,41.3848,41.4044,144700.0
2006-05-30 14:30:00,63.36,63.53,63.34,63.52,83500.0,41.3979,41.509,41.3848,41.5024,83500.0
2006-05-30 15:00:00,63.49,63.5,63.28,63.32,108400.0,41.4828,41.4894,41.3456,41.3718,108400.0
2006-05-30 15:30:00,63.33,63.38,63.11,63.29,250500.0,41.3783,41.411,41.2346,41.3522,250500.0
2006-05-31 09:30:00,63.48,63.7,63.04,63.15,106300.0,41.4763,41.62,41.1888,41.2607,106300.0
2006-05-31 10:00:00,63.13,63.29,63.07,63.22,105600.0,41.2476,41.3522,41.2084,41.3064,105600.0
2006-05-31 10:30:00,63.21,63.64,63.21,63.29,83100.0,41.2999,41.5808,41.2999,41.3522,83100.0
2006-05-31 11:00:00,63.29,63.35,63.15,63.21,63800.0,41.3522,41.3914,41.2607,41.2999,63800.0
2006-05-31 11:30:00,63.2,63.43,63.15,63.42,76200.0,41.2934,41.4436,41.2607,41.4371,76200.0
2006-05-31 12:00:00,63.4,63.56,63.32,63.53,68100.0,41.424,41.5286,41.3718,41.509,68100.0
2006-05-31 12:30:00,63.53,63.66,63.32,63.61,109600.0,41.509,41.5939,41.3718,41.5612,109600.0
2006-05-31 13:00:00,63.6,63.66,63.51,63.56,60000.0,41.5547,41.5939,41.4959,41.5286,60000.0
2006-05-31 13:30:00,63.56,63.56,63.31,63.32,122300.0,41.5286,41.5286,41.3652,41.3718,122300.0
2006-05-31 14:00:00,63.32,63.45,63.15,63.28,157300.0,41.3718,41.4567,41.2607,41.3456,157300.0
2006-05-31 14:30:00,63.29,63.49,63.26,63.33,97500.0,41.3522,41.4828,41.3326,41.3783,97500.0
2006-05-31 15:00:00,63.34,63.49,63.27,63.41,126400.0,41.3848,41.4828,41.3391,41.4306,126400.0
2006-05-31 15:30:00,63.4,63.7,63.23,63.58,170400.0,41.424,41.62,41.313,41.5416,170400.0
2006-06-01 09:30:00,63.57,64.06,63.55,63.94,101400.0,41.5351,41.8553,41.522,41.7769,101400.0
2006-06-01 10:00:00,63.94,63.97,63.38,63.44,63700.0,41.7769,41.7965,41.411,41.4502,63700.0
2006-06-01 10:30:00,63.44,63.79,63.44,63.5,50100.0,41.4502,41.6788,41.4502,41.4894,50100.0
2006-06-01 11:00:00,63.5,63.7,63.5,63.69,44000.0,41.4894,41.62,41.4894,41.6135,44000.0
2006-06-01 11:30:00,63.67,63.74,63.56,63.6,104300.0,41.6004,41.6462,41.5286,41.5547,104300.0
2006-06-01 12:00:00,63.6,63.83,63.56,63.81,32400.0,41.5547,41.705,41.5286,41.6919,32400.0
2006-06-01 12:30:00,63.81,63.9,63.7,63.75,40600.0,41.6919,41.7507,41.62,41.6527,40600.0
2006-06-01 13:00:00,63.75,63.79,63.7,63.75,29300.0,41.6527,41.6788,41.62,41.6527,29300.0
2006-06-01 13:30:00,63.78,64.07,63.78,64.03,65300.0,41.6723,41.8618,41.6723,41.8357,65300.0
2006-06-01 14:00:00,64.03,64.3,63.91,64.22,98700.0,41.8357,42.0121,41.7573,41.9598,98700.0
2006-06-01 14:30:00,64.2,64.38,64.2,64.36,74900.0,41.9467,42.0643,41.9467,42.0513,74900.0
2006-06-01 15:00:00,64.35,64.4,64.24,64.33,114700.0,42.0447,42.0774,41.9729,42.0317,114700.0
2006-06-01 15:30:00,64.35,64.63,64.29,64.5,173300.0,42.0447,42.2277,42.0055,42.1427,173300.0
2006-06-02 09:30:00,64.45,65.0,64.21,64.46,144400.0,42.1101,42.4694,41.9533,42.1166,144400.0
2006-06-02 10:00:00,64.49,64.64,64.38,64.6,103500.0,42.1362,42.2342,42.0643,42.2081,103500.0
2006-06-02 10:30:00,64.6,64.66,64.4,64.42,85000.0,42.2081,42.2473,42.0774,42.0905,85000.0
2006-06-02 11:00:00,64.44,64.49,64.17,64.21,96200.0,42.1035,42.1362,41.9271,41.9533,96200.0
2006-06-02 11:30:00,64.22,64.27,63.87,64.01,77500.0,41.9598,41.9925,41.7311,41.8226,77500.0
2006-06-02 12:00:00,64.01,64.07,63.88,63.95,75700.0,41.8226,41.8618,41.7377,41.7834,75700.0
2006-06-02 12:30:00,63.94,63.97,63.72,63.8,78500.0,41.7769,41.7965,41.6331,41.6854,78500.0
2006-06-02 13:00:00,63.8,63.93,63.8,63.84,47100.0,41.6854,41.7703,41.6854,41.7115,47100.0
2006-06-02 13:30:00,63.88,63.89,63.74,63.81,49200.0,41.7377,41.7442,41.6462,41.6919,49200.0
2006-06-02 14:00:00,63.8,63.92,63.67,63.68,59500.0,41.6854,41.7638,41.6004,41.607,59500.0
2006-06-02 14:30:00,63.68,63.99,63.68,63.9,47100.0,41.607,41.8095,41.607,41.7507,47100.0
2006-06-02 15:00:00,63.91,64.08,63.78,64.08,56900.0,41.7573,41.8683,41.6723,41.8683,56900.0
2006-06-02 15:30:00,64.1,64.3,63.87,64.06,139400.0,41.8814,42.0121,41.7311,41.8553,139400.0
2006-06-05 09:30:00,63.83,64.08,63.79,64.06,71500.0,41.705,41.8683,41.6788,41.8553,71500.0
2006-06-05 10:00:00,64.03,64.21,63.95,64.08,94600.0,41.8357,41.9533,41.7834,41.8683,94600.0
2006-06-05 10:30:00,64.08,64.12,64.0,64.02,59800.0,41.8683,41.8945,41.8161,41.8291,59800.0
2006-06-05 11:00:00,64.0,64.2,64.0,64.2,75600.0,41.8161,41.9467,41.8161,41.9467,75600.0
2006-06-05 11:30:00,64.19,64.19,64.04,64.08,52800.0,41.9402,41.9402,41.8422,41.8683,52800.0
2006-06-05 12:00:00,64.06,64.11,64.0,64.1,62600.0,41.8553,41.8879,41.8161,41.8814,62600.0
2006-06-05 12:30:00,64.1,64.2,64.06,64.12,55400.0,41.8814,41.9467,41.8553,41.8945,55400.0
2006-06-05 13:00:00,64.12,64.19,64.11,64.18,58700.0,41.8945,41.9402,41.8879,41.9337,58700.0
2006-06-05 13:30:00,64.18,64.23,64.11,64.2,53800.0,41.9337,41.9663,41.8879,41.9467,53800.0
2006-06-05 14:00:00,64.19,64.21,63.95,64.06,112100.0,41.9402,41.9533,41.7834,41.8553,112100.0
2006-06-05 14:30:00,64.06,64.12,63.83,64.0,98100.0,41.8553,41.8945,41.705,41.8161,98100.0
2006-06-05 15:00:00,64.0,64.08,63.76,63.81,90600.0,41.8161,41.8683,41.6592,41.6919,90600.0
2006-06-05 15:30:00,63.81,63.95,63.5,63.74,150100.0,41.6919,41.7834,41.4894,41.6462,150100.0
2006-06-06 09:30:00,63.75,63.95,63.27,63.28,93300.0,41.6527,41.7834,41.3391,41.3456,93300.0
2006-06-06 10:00:00,63.23,63.36,63.06,63.2,69100.0,41.313,41.3979,41.2019,41.2934,69100.0
2006-06-06 10:30:00,63.2,63.21,62.5,62.71,86800.0,41.2934,41.2999,40.836,40.9732,86800.0
2006-06-06 11:00:00,62.7,62.77,62.5,62.61,99600.0,40.9667,41.0124,40.836,40.9079,99600.0
2006-06-06 11:30:00,62.65,62.91,62.64,62.78,153500.0,40.934,41.1039,40.9275,41.0189,153500.0
2006-06-06 12:00:00,62.78,63.15,62.78,62.95,74900.0,41.0189,41.2607,41.0189,41.13,74900.0
2006-06-06 12:30:00,62.93,63.23,62.93,63.2,63400.0,41.1169,41.313,41.1169,41.2934,63400.0
2006-06-06 13:00:00,63.17,63.31,63.05,63.24,90800.0,41.2738,41.3652,41.1953,41.3195,90800.0
2006-06-06 13:30:00,63.18,63.39,63.08,63.39,86200.0,41.2803,41.4175,41.215,41.4175,86200.0
2006-06-06 14:00:00,63.37,63.54,63.1,63.2,119000.0,41.4044,41.5155,41.228,41.2934,119000.0
2006-06-06 14:30:00,63.2,63.43,62.94,63.04,130500.0,41.2934,41.4436,41.1235,41.1888,130500.0
2006-06-06 15:00:00,63.04,63.14,63.0,63.06,75900.0,41.1888,41.2542,41.1627,41.2019,75900.0
2006-06-06 15:30:00,63.05,63.4,63.05,63.24,143900.0,41.1953,41.424,41.1953,41.3195,143900.0
2006-06-07 09:30:00,63.8,63.98,63.55,63.75,140500.0,41.6854,41.803,41.522,41.6527,140500.0
2006-06-07 10:00:00,63.78,64.25,63.77,64.19,93400.0,41.6723,41.9794,41.6658,41.9402,93400.0
2006-06-07 10:30:00,64.23,64.23,63.94,64.05,83300.0,41.9663,41.9663,41.7769,41.8487,83300.0
2006-06-07 11:00:00,64.05,64.26,63.98,64.12,93200.0,41.8487,41.9859,41.803,41.8945,93200.0
2006-06-07 11:30:00,64.14,64.36,64.12,64.23,80600.0,41.9075,42.0513,41.8945,41.9663,80600.0
2006-06-07 12:00:00,64.23,64.25,64.0,64.01,74100.0,41.9663,41.9794,41.8161,41.8226,74100.0
2006-06-07 12:30:00,64.02,64.08,63.98,64.01,108700.0,41.8291,41.8683,41.803,41.8226,108700.0
2006-06-07 13:00:00,64.01,64.07,63.91,64.02,100000.0,41.8226,41.8618,41.7573,41.8291,100000.0
2006-06-07 13:30:00,64.01,64.06,63.95,63.95,108000.0,41.8226,41.8553,41.7834,41.7834,108000.0
2006-06-07 14:00:00,63.94,63.94,63.69,63.8,124900.0,41.7769,41.7769,41.6135,41.6854,124900.0
2006-06-07 14:30:00,63.8,63.88,63.71,63.79,101100.0,41.6854,41.7377,41.6266,41.6788,101100.0
2006-06-07 15:00:00,63.79,63.92,63.57,63.57,129800.0,41.6788,41.7638,41.5351,41.5351,129800.0
2006-06-07 15:30:00,63.57,63.75,63.37,63.42,119600.0,41.5351,41.6527,41.4044,41.4371,119600.0
2006-06-08 09:30:00,63.35,63.57,63.06,63.41,198900.0,41.3914,41.5351,41.2019,41.4306,198900.0
2006-06-08 10:00:00,63.41,63.52,63.26,63.3,179900.0,41.4306,41.5024,41.3326,41.3587,179900.0
2006-06-08 10:30:00,63.3,63.31,63.16,63.21,139400.0,41.3587,41.3652,41.2672,41.2999,139400.0
2006-06-08 11:00:00,63.2,63.32,63.0,63.06,172700.0,41.2934,41.3718,41.1627,41.2019,172700.0
2006-06-08 11:30:00,63.05,63.13,62.69,62.85,177100.0,41.1953,41.2476,40.9601,41.0647,177100.0
2006-06-08 12:00:00,62.85,63.2,62.78,63.06,137300.0,41.0647,41.2934,41.0189,41.2019,137300.0
2006-06-08 12:30:00,63.08,63.38,63.02,63.35,111600.0,41.215,41.411,41.1757,41.3914,111600.0
2006-06-08 13:00:00,63.35,63.56,63.27,63.56,100700.0,41.3914,41.5286,41.3391,41.5286,100700.0
2006-06-08 13:30:00,63.56,63.97,63.56,63.88,172400.0,41.5286,41.7965,41.5286,41.7377,172400.0
2006-06-08 14:00:00,63.92,63.92,63.45,63.63,141900.0,41.7638,41.7638,41.4567,41.5743,141900.0
2006-06-08 14:30:00,63.63,64.0,63.48,63.54,162400.0,41.5743,41.8161,41.4763,41.5155,162400.0
2006-06-08 15:00:00,63.54,63.94,63.54,63.78,222900.0,41.5155,41.7769,41.5155,41.6723,222900.0
2006-06-08 15:30:00,63.78,64.03,63.74,63.89,216200.0,41.6723,41.8357,41.6462,41.7442,216200.0
2006-06-09 09:30:00,63.95,64.11,63.62,64.0,117600.0,41.7834,41.8879,41.5678,41.8161,117600.0
2006-06-09 10:00:00,63.97,64.1,63.85,64.08,133000.0,41.7965,41.8814,41.718,41.8683,133000.0
2006-06-09 10:30:00,64.08,64.3,64.05,64.12,63400.0,41.8683,42.0121,41.8487,41.8945,63400.0
2006-06-09 11:00:00,64.08,64.16,63.88,64.01,110800.0,41.8683,41.9206,41.7377,41.8226,110800.0
2006-06-09 11:30:00,64.01,64.07,63.34,63.48,127200.0,41.8226,41.8618,41.3848,41.4763,127200.0
2006-06-09 12:00:00,63.46,63.75,63.44,63.53,44900.0,41.4632,41.6527,41.4502,41.509,44900.0
2006-06-09 12:30:00,63.5,63.72,63.49,63.72,100200.0,41.4894,41.6331,41.4828,41.6331,100200.0
2006-06-09 13:00:00,63.67,63.72,63.5,63.6,164100.0,41.6004,41.6331,41.4894,41.5547,164100.0
2006-06-09 13:30:00,63.6,63.62,63.5,63.55,198800.0,41.5547,41.5678,41.4894,41.522,198800.0
2006-06-09 14:00:00,63.55,63.69,63.54,63.59,138900.0,41.522,41.6135,41.5155,41.5482,138900.0
2006-06-09 14:30:00,63.62,63.66,63.51,63.52,107400.0,41.5678,41.5939,41.4959,41.5024,107400.0
2006-06-09 15:00:00,63.52,63.6,63.43,63.44,103500.0,41.5024,41.5547,41.4436,41.4502,103500.0
2006-06-09 15:30:00,63.43,63.65,63.39,63.41,174300.0,41.4436,41.5874,41.4175,41.4306,174300.0
2006-06-12 09:30:00,63.83,63.83,63.4,63.68,93200.0,41.705,41.705,41.424,41.607,93200.0
2006-06-12 10:00:00,63.67,63.67,63.05,63.11,109700.0,41.6004,41.6004,41.1953,41.2346,109700.0
2006-06-12 10:30:00,63.11,63.4,63.06,63.06,60800.0,41.2346,41.424,41.2019,41.2019,60800.0
2006-06-12 11:00:00,63.07,63.07,62.56,62.7,128800.0,41.2084,41.2084,40.8752,40.9667,128800.0
2006-06-12 11:30:00,62.66,63.0,62.66,63.0,77800.0,40.9405,41.1627,40.9405,41.1627,77800.0
2006-06-12 12:00:00,63.0,63.03,62.82,62.92,33200.0,41.1627,41.1823,41.0451,41.1104,33200.0
2006-06-12 12:30:00,62.91,62.99,62.81,62.95,30800.0,41.1039,41.1561,41.0385,41.13,30800.0
2006-06-12 13:00:00,62.94,63.0,62.83,62.89,76700.0,41.1235,41.1627,41.0516,41.0908,76700.0
2006-06-12 13:30:00,62.9,63.01,62.85,62.91,72900.0,41.0973,41.1692,41.0647,41.1039,72900.0
2006-06-12 14:00:00,62.92,62.94,62.8,62.91,100300.0,41.1104,41.1235,41.032,41.1039,100300.0
2006-06-12 14:30:00,62.9,62.92,62.8,62.86,76300.0,41.0973,41.1104,41.032,41.0712,76300.0
2006-06-12 15:00:00,62.86,63.04,62.53,62.55,88600.0,41.0712,41.1888,40.8556,40.8687,88600.0
2006-06-12 15:30:00,62.57,62.57,62.4,62.42,150600.0,40.8817,40.8817,40.7707,40.7837,150600.0
2006-06-13 09:30:00,62.42,63.1,62.4,62.8,194100.0,40.7837,41.228,40.7707,41.032,194100.0
2006-06-13 10:00:00,62.8,62.95,62.61,62.91,137200.0,41.032,41.13,40.9079,41.1039,137200.0
2006-06-13 10:30:00,62.91,62.96,62.51,62.73,90900.0,41.1039,41.1365,40.8425,40.9863,90900.0
2006-06-13 11:00:00,62.71,63.05,62.56,62.79,106400.0,40.9732,41.1953,40.8752,41.0255,106400.0
2006-06-13 11:30:00,62.8,63.0,62.74,62.94,113000.0,41.032,41.1627,40.9928,41.1235,113000.0
2006-06-13 12:00:00,62.95,63.08,62.81,62.95,110500.0,41.13,41.215,41.0385,41.13,110500.0
2006-06-13 12:30:00,62.95,63.21,62.95,63.21,61600.0,41.13,41.2999,41.13,41.2999,61600.0
2006-06-13 13:00:00,63.21,63.25,63.1,63.2,139100.0,41.2999,41.326,41.228,41.2934,139100.0
2006-06-13 13:30:00,63.2,63.52,63.15,63.4,85400.0,41.2934,41.5024,41.2607,41.424,85400.0
2006-06-13 14:00:00,63.4,63.46,63.3,63.4,138100.0,41.424,41.4632,41.3587,41.424,138100.0
2006-06-13 14:30:00,63.4,63.43,63.11,63.12,284900.0,41.424,41.4436,41.2346,41.2411,284900.0
2006-06-13 15:00:00,63.12,63.36,62.93,63.2,193100.0,41.2411,41.3979,41.1169,41.2934,193100.0
2006-06-13 15:30:00,63.2,63.33,62.62,62.63,487700.0,41.2934,41.3783,40.9144,40.9209,487700.0
2006-06-14 09:30:00,62.25,63.17,62.19,63.09,162300.0,40.6726,41.2738,40.6334,41.2215,162300.0
2006-06-14 10:00:00,63.04,63.2,62.96,63.12,129000.0,41.1888,41.2934,41.1365,41.2411,129000.0
2006-06-14 10:30:00,63.12,63.64,63.09,63.6,190700.0,41.2411,41.5808,41.2215,41.5547,190700.0
2006-06-14 11:00:00,63.61,63.75,63.48,63.6,105900.0,41.5612,41.6527,41.4763,41.5547,105900.0
2006-06-14 11:30:00,63.58,63.62,63.38,63.5,65300.0,41.5416,41.5678,41.411,41.4894,65300.0
2006-06-14 12:00:00,63.5,63.73,63.46,63.53,50400.0,41.4894,41.6396,41.4632,41.509,50400.0
2006-06-14 12:30:00,63.53,63.65,63.39,63.62,37300.0,41.509,41.5874,41.4175,41.5678,37300.0
2006-06-14 13:00:00,63.62,63.62,63.32,63.47,51500.0,41.5678,41.5678,41.3718,41.4698,51500.0
2006-06-14 13:30:00,63.47,63.59,63.37,63.58,71600.0,41.4698,41.5482,41.4044,41.5416,71600.0
2006-06-14 14:00:00,63.58,63.79,63.48,63.78,104300.0,41.5416,41.6788,41.4763,41.6723,104300.0
2006-06-14 14:30:00,63.79,63.9,63.55,63.67,92000.0,41.6788,41.7507,41.522,41.6004,92000.0
2006-06-14 15:00:00,63.67,63.94,63.63,63.88,105200.0,41.6004,41.7769,41.5743,41.7377,105200.0
2006-06-14 15:30:00,63.88,64.1,63.87,63.99,184000.0,41.7377,41.8814,41.7311,41.8095,184000.0
2006-06-15 09:30:00,64.02,64.59,63.99,64.5,132300.0,41.8291,42.2015,41.8095,42.1427,132300.0
2006-06-15 10:00:00,64.52,64.53,64.06,64.27,132300.0,42.1558,42.1623,41.8553,41.9925,132300.0
2006-06-15 10:30:00,64.27,64.29,63.71,63.72,196500.0,41.9925,42.0055,41.6266,41.6331,196500.0
2006-06-15 11:00:00,63.72,63.99,63.72,63.86,68400.0,41.6331,41.8095,41.6331,41.7246,68400.0
2006-06-15 11:30:00,63.87,63.92,63.66,63.77,84700.0,41.7311,41.7638,41.5939,41.6658,84700.0
2006-06-15 12:00:00,63.77,63.78,63.57,63.63,57800.0,41.6658,41.6723,41.5351,41.5743,57800.0
2006-06-15 12:30:00,63.63,63.65,63.48,63.49,47500.0,41.5743,41.5874,41.4763,41.4828,47500.0
2006-06-15 13:00:00,63.49,63.61,63.43,63.54,43100.0,41.4828,41.5612,41.4436,41.5155,43100.0
2006-06-15 13:30:00,63.56,63.79,63.45,63.68,57400.0,41.5286,41.6788,41.4567,41.607,57400.0
2006-06-15 14:00:00,63.71,64.19,63.69,64.1,132400.0,41.6266,41.9402,41.6135,41.8814,132400.0
2006-06-15 14:30:00,64.13,64.45,64.03,64.37,91200.0,41.901,42.1101,41.8357,42.0578,91200.0
2006-06-15 15:00:00,64.37,64.64,64.25,64.58,111200.0,42.0578,42.2342,41.9794,42.195,111200.0
2006-06-15 15:30:00,64.58,64.91,64.56,64.7,247100.0,42.195,42.4106,42.1819,42.2734,247100.0
2006-06-16 09:30:00,64.28,65.05,64.27,64.98,450500.0,41.999,42.5021,41.9925,42.4564,450500.0
2006-06-16 10:00:00,64.95,65.09,64.67,65.06,161400.0,42.4368,42.5282,42.2538,42.5086,161400.0
2006-06-16 10:30:00,65.06,65.44,65.05,65.44,143400.0,42.5086,42.7569,42.5021,42.7569,143400.0
2006-06-16 11:00:00,65.44,65.59,65.16,65.19,119100.0,42.7569,42.8549,42.574,42.5936,119100.0
2006-06-16 11:30:00,65.16,65.24,64.96,65.11,103700.0,42.574,42.6262,42.4433,42.5413,103700.0
2006-06-16 12:00:00,65.12,65.41,65.11,65.35,75800.0,42.5478,42.7373,42.5413,42.6981,75800.0
2006-06-16 12:30:00,65.35,65.4,65.25,65.35,76200.0,42.6981,42.7308,42.6328,42.6981,76200.0
2006-06-16 13:00:00,65.37,65.63,65.32,65.56,85300.0,42.7112,42.8811,42.6785,42.8353,85300.0
2006-06-16 13:30:00,65.57,65.77,65.46,65.76,94500.0,42.8419,42.9725,42.77,42.966,94500.0
2006-06-16 14:00:00,65.76,66.19,65.76,66.11,208900.0,42.966,43.2469,42.966,43.1947,208900.0
2006-06-16 14:30:00,66.11,66.31,66.09,66.15,181700.0,43.1947,43.3254,43.1816,43.2208,181700.0
2006-06-16 15:00:00,66.14,66.39,66.01,66.18,157300.0,43.2143,43.3776,43.1293,43.2404,157300.0
2006-06-16 15:30:00,66.18,66.33,65.89,66.06,431500.0,43.2404,43.3384,43.0509,43.162,431500.0
2006-06-19 09:30:00,66.48,66.78,66.42,66.65,165000.0,43.4364,43.6324,43.3972,43.5475,165000.0
2006-06-19 10:00:00,66.61,66.61,66.21,66.42,102300.0,43.5214,43.5214,43.26,43.3972,102300.0
2006-06-19 10:30:00,66.42,66.51,66.28,66.28,87400.0,43.3972,43.456,43.3058,43.3058,87400.0
2006-06-19 11:00:00,66.26,66.34,66.0,66.0,75000.0,43.2927,43.345,43.1228,43.1228,75000.0
2006-06-19 11:30:00,66.0,66.05,65.78,65.8,131800.0,43.1228,43.1555,42.9791,42.9921,131800.0
2006-06-19 12:00:00,65.8,65.89,65.69,65.81,58400.0,42.9921,43.0509,42.9203,42.9987,58400.0
2006-06-19 12:30:00,65.83,65.92,65.75,65.8,37300.0,43.0117,43.0705,42.9595,42.9921,37300.0
2006-06-19 13:00:00,65.8,65.8,65.38,65.46,93100.0,42.9921,42.9921,42.7177,42.77,93100.0
2006-06-19 13:30:00,65.48,65.54,65.27,65.48,101400.0,42.7831,42.8223,42.6458,42.7831,101400.0
2006-06-19 14:00:00,65.55,65.55,65.35,65.51,70800.0,42.8288,42.8288,42.6981,42.8027,70800.0
2006-06-19 14:30:00,65.52,65.58,65.21,65.25,86200.0,42.8092,42.8484,42.6066,42.6328,86200.0
2006-06-19 15:00:00,65.26,65.56,65.22,65.56,73100.0,42.6393,42.8353,42.6132,42.8353,73100.0
2006-06-19 15:30:00,65.57,65.8,65.4,65.48,124600.0,42.8419,42.9921,42.7308,42.7831,124600.0
2006-06-20 09:30:00,65.37,65.69,65.21,65.49,69300.0,42.7112,42.9203,42.6066,42.7896,69300.0
2006-06-20 10:00:00,65.49,65.56,65.26,65.36,36000.0,42.7896,42.8353,42.6393,42.7046,36000.0
2006-06-20 10:30:00,65.38,65.53,65.38,65.43,29700.0,42.7177,42.8157,42.7177,42.7504,29700.0
2006-06-20 11:00:00,65.41,65.61,65.36,65.61,38800.0,42.7373,42.868,42.7046,42.868,38800.0
2006-06-20 11:30:00,65.61,65.69,65.39,65.54,48300.0,42.868,42.9203,42.7242,42.8223,48300.0
2006-06-20 12:00:00,65.54,65.69,65.51,65.66,34300.0,42.8223,42.9203,42.8027,42.9007,34300.0
2006-06-20 12:30:00,65.67,65.7,65.49,65.62,30300.0,42.9072,42.9268,42.7896,42.8745,30300.0
2006-06-20 13:00:00,65.63,65.64,65.38,65.39,28100.0,42.8811,42.8876,42.7177,42.7242,28100.0
2006-06-20 13:30:00,65.39,65.49,65.26,65.28,41400.0,42.7242,42.7896,42.6393,42.6524,41400.0
2006-06-20 14:00:00,65.32,65.4,65.2,65.25,39900.0,42.6785,42.7308,42.6001,42.6328,39900.0
2006-06-20 14:30:00,65.31,65.48,65.23,65.36,39100.0,42.672,42.7831,42.6197,42.7046,39100.0
2006-06-20 15:00:00,65.35,65.39,65.2,65.23,67000.0,42.6981,42.7242,42.6001,42.6197,67000.0
2006-06-20 15:30:00,65.22,65.25,65.08,65.16,101900.0,42.6132,42.6328,42.5217,42.574,101900.0
2006-06-21 09:30:00,65.4,65.64,65.21,65.3,72100.0,42.7308,42.8876,42.6066,42.6654,72100.0
2006-06-21 10:00:00,65.29,65.55,65.1,65.35,79200.0,42.6589,42.8288,42.5348,42.6981,79200.0
2006-06-21 10:30:00,65.37,65.58,65.29,65.53,88200.0,42.7112,42.8484,42.6589,42.8157,88200.0
2006-06-21 11:00:00,65.52,65.92,65.51,65.86,96400.0,42.8092,43.0705,42.8027,43.0313,96400.0
2006-06-21 11:30:00,65.87,65.89,65.45,65.61,151000.0,43.0379,43.0509,42.7635,42.868,151000.0
2006-06-21 12:00:00,65.58,65.77,65.41,65.62,73200.0,42.8484,42.9725,42.7373,42.8745,73200.0
2006-06-21 12:30:00,65.62,65.69,65.49,65.51,43600.0,42.8745,42.9203,42.7896,42.8027,43600.0
2006-06-21 13:00:00,65.52,65.59,65.44,65.46,41000.0,42.8092,42.8549,42.7569,42.77,41000.0
2006-06-21 13:30:00,65.44,65.75,65.36,65.73,63700.0,42.7569,42.9595,42.7046,42.9464,63700.0
2006-06-21 14:00:00,65.73,65.83,65.68,65.68,61700.0,42.9464,43.0117,42.9137,42.9137,61700.0
2006-06-21 14:30:00,65.7,65.7,65.5,65.6,76000.0,42.9268,42.9268,42.7961,42.8615,76000.0
2006-06-21 15:00:00,65.59,65.67,65.51,65.62,67600.0,42.8549,42.9072,42.8027,42.8745,67600.0
2006-06-21 15:30:00,65.62,65.64,65.41,65.53,83900.0,42.8745,42.8876,42.7373,42.8157,83900.0
2006-06-22 09:30:00,65.67,65.67,65.06,65.37,172600.0,42.9072,42.9072,42.5086,42.7112,172600.0
2006-06-22 10:00:00,65.37,65.38,65.1,65.25,77600.0,42.7112,42.7177,42.5348,42.6328,77600.0
2006-06-22 10:30:00,65.26,65.41,65.17,65.32,39000.0,42.6393,42.7373,42.5805,42.6785,39000.0
2006-06-22 11:00:00,65.32,65.45,65.26,65.4,26400.0,42.6785,42.7635,42.6393,42.7308,26400.0
2006-06-22 11:30:00,65.4,65.66,65.4,65.53,37300.0,42.7308,42.9007,42.7308,42.8157,37300.0
2006-06-22 12:00:00,65.54,65.57,65.35,65.36,27600.0,42.8223,42.8419,42.6981,42.7046,27600.0
2006-06-22 12:30:00,65.35,65.39,65.25,65.3,32300.0,42.6981,42.7242,42.6328,42.6654,32300.0
2006-06-22 13:00:00,65.3,65.45,65.3,65.3,22900.0,42.6654,42.7635,42.6654,42.6654,22900.0
2006-06-22 13:30:00,65.3,65.31,65.06,65.21,42800.0,42.6654,42.672,42.5086,42.6066,42800.0
2006-06-22 14:00:00,65.22,65.3,65.07,65.2,33100.0,42.6132,42.6654,42.5152,42.6001,33100.0
2006-06-22 14:30:00,65.2,65.38,65.13,65.35,44800.0,42.6001,42.7177,42.5544,42.6981,44800.0
2006-06-22 15:00:00,65.36,65.44,65.2,65.35,51400.0,42.7046,42.7569,42.6001,42.6981,51400.0
2006-06-22 15:30:00,65.37,65.43,65.29,65.35,75500.0,42.7112,42.7504,42.6589,42.6981,75500.0
2006-06-23 09:30:00,64.9,65.3,64.8,65.13,61400.0,42.4041,42.6654,42.3388,42.5544,61400.0
2006-06-23 10:00:00,65.08,65.77,65.05,65.71,76100.0,42.5217,42.9725,42.5021,42.9333,76100.0
2006-06-23 10:30:00,65.71,65.81,65.61,65.77,54800.0,42.9333,42.9987,42.868,42.9725,54800.0
2006-06-23 11:00:00,65.76,65.81,65.54,65.59,42900.0,42.966,42.9987,42.8223,42.8549,42900.0
2006-06-23 11:30:00,65.59,65.75,65.37,65.64,35200.0,42.8549,42.9595,42.7112,42.8876,35200.0
2006-06-23 12:00:00,65.64,66.06,65.63,66.04,56400.0,42.8876,43.162,42.8811,43.1489,56400.0
2006-06-23 12:30:00,66.03,66.17,65.77,65.81,45100.0,43.1424,43.2339,42.9725,42.9987,45100.0
2006-06-23 13:00:00,65.81,66.02,65.8,65.99,73300.0,42.9987,43.1359,42.9921,43.1163,73300.0
2006-06-23 13:30:00,66.0,66.1,65.9,65.93,54400.0,43.1228,43.1881,43.0575,43.0771,54400.0
2006-06-23 14:00:00,65.94,65.95,65.76,65.78,48500.0,43.0836,43.0901,42.966,42.9791,48500.0
2006-06-23 14:30:00,65.79,65.89,65.48,65.5,96000.0,42.9856,43.0509,42.7831,42.7961,96000.0
2006-06-23 15:00:00,65.47,65.53,65.34,65.51,72800.0,42.7765,42.8157,42.6916,42.8027,72800.0
2006-06-23 15:30:00,65.52,65.6,65.43,65.43,117200.0,42.8092,42.8615,42.7504,42.7504,117200.0
2006-06-26 09:30:00,65.3,65.39,64.81,64.85,184200.0,42.6654,42.7242,42.3453,42.3714,184200.0
2006-06-26 10:00:00,64.84,64.9,64.6,64.66,176900.0,42.3649,42.4041,42.2081,42.2473,176900.0
2006-06-26 10:30:00,64.66,64.81,64.61,64.69,103400.0,42.2473,42.3453,42.2146,42.2669,103400.0
2006-06-26 11:00:00,64.7,64.77,64.55,64.65,68300.0,42.2734,42.3192,42.1754,42.2408,68300.0
2006-06-26 11:30:00,64.66,64.72,64.33,64.44,76800.0,42.2473,42.2865,42.0317,42.1035,76800.0
2006-06-26 12:00:00,64.44,64.45,64.2,64.28,81800.0,42.1035,42.1101,41.9467,41.999,81800.0
2006-06-26 12:30:00,64.28,64.61,64.27,64.53,68500.0,41.999,42.2146,41.9925,42.1623,68500.0
2006-06-26 13:00:00,64.56,64.68,64.34,64.38,48900.0,42.1819,42.2604,42.0382,42.0643,48900.0
2006-06-26 13:30:00,64.38,64.61,64.38,64.6,73700.0,42.0643,42.2146,42.0643,42.2081,73700.0
2006-06-26 14:00:00,64.61,64.68,64.49,64.56,64900.0,42.2146,42.2604,42.1362,42.1819,64900.0
2006-06-26 14:30:00,64.56,64.57,64.44,64.44,94800.0,42.1819,42.1885,42.1035,42.1035,94800.0
2006-06-26 15:00:00,64.45,64.53,64.44,64.5,118600.0,42.1101,42.1623,42.1035,42.1427,118600.0
2006-06-26 15:30:00,64.49,64.65,64.44,64.64,272100.0,42.1362,42.2408,42.1035,42.2342,272100.0
2006-06-27 09:30:00,64.68,64.98,64.41,64.52,171300.0,42.2604,42.4564,42.0839,42.1558,171300.0
2006-06-27 10:00:00,64.54,64.7,64.4,64.57,176100.0,42.1689,42.2734,42.0774,42.1885,176100.0
2006-06-27 10:30:00,64.56,64.6,64.35,64.41,122500.0,42.1819,42.2081,42.0447,42.0839,122500.0
2006-06-27 11:00:00,64.37,64.5,64.37,64.48,70100.0,42.0578,42.1427,42.0578,42.1297,70100.0
2006-06-27 11:30:00,64.48,64.5,64.37,64.48,71700.0,42.1297,42.1427,42.0578,42.1297,71700.0
2006-06-27 12:00:00,64.49,64.49,64.32,64.4,143900.0,42.1362,42.1362,42.0251,42.0774,143900.0
2006-06-27 12:30:00,64.4,64.5,64.34,64.45,60100.0,42.0774,42.1427,42.0382,42.1101,60100.0
2006-06-27 13:00:00,64.44,64.5,64.4,64.49,58200.0,42.1035,42.1427,42.0774,42.1362,58200.0
2006-06-27 13:30:00,64.5,64.51,64.41,64.45,80900.0,42.1427,42.1493,42.0839,42.1101,80900.0
2006-06-27 14:00:00,64.45,64.48,64.3,64.31,85100.0,42.1101,42.1297,42.0121,42.0186,85100.0
2006-06-27 14:30:00,64.31,64.4,64.12,64.3,79600.0,42.0186,42.0774,41.8945,42.0121,79600.0
2006-06-27 15:00:00,64.26,64.46,64.24,64.32,80500.0,41.9859,42.1166,41.9729,42.0251,80500.0
2006-06-27 15:30:00,64.32,64.37,64.12,64.17,155900.0,42.0251,42.0578,41.8945,41.9271,155900.0
2006-06-28 09:30:00,64.05,64.07,63.75,63.91,133300.0,41.8487,41.8618,41.6527,41.7573,133300.0
2006-06-28 10:00:00,63.9,64.05,63.76,63.76,71700.0,41.7507,41.8487,41.6592,41.6592,71700.0
2006-06-28 10:30:00,63.76,63.76,63.5,63.55,125100.0,41.6592,41.6592,41.4894,41.522,125100.0
2006-06-28 11:00:00,63.55,63.67,63.41,63.42,77100.0,41.522,41.6004,41.4306,41.4371,77100.0
2006-06-28 11:30:00,63.42,63.5,63.33,63.47,68100.0,41.4371,41.4894,41.3783,41.4698,68100.0
2006-06-28 12:00:00,63.48,63.6,63.42,63.55,45400.0,41.4763,41.5547,41.4371,41.522,45400.0
2006-06-28 12:30:00,63.58,63.61,63.5,63.61,56500.0,41.5416,41.5612,41.4894,41.5612,56500.0
2006-06-28 13:00:00,63.61,63.85,63.57,63.77,28200.0,41.5612,41.718,41.5351,41.6658,28200.0
2006-06-28 13:30:00,63.78,63.85,63.68,63.77,72800.0,41.6723,41.718,41.607,41.6658,72800.0
2006-06-28 14:00:00,63.76,63.89,63.69,63.85,54400.0,41.6592,41.7442,41.6135,41.718,54400.0
2006-06-28 14:30:00,63.89,63.96,63.8,63.82,76100.0,41.7442,41.7899,41.6854,41.6984,76100.0
2006-06-28 15:00:00,63.81,63.9,63.77,63.87,84400.0,41.6919,41.7507,41.6658,41.7311,84400.0
2006-06-28 15:30:00,63.87,64.03,63.86,64.02,109200.0,41.7311,41.8357,41.7246,41.8291,109200.0
2006-06-29 09:30:00,64.46,64.7,64.24,64.61,113800.0,42.1166,42.2734,41.9729,42.2146,113800.0
2006-06-29 10:00:00,64.61,64.75,64.51,64.7,108400.0,42.2146,42.3061,42.1493,42.2734,108400.0
2006-06-29 10:30:00,64.7,64.92,64.65,64.88,76700.0,42.2734,42.4172,42.2408,42.391,76700.0
2006-06-29 11:00:00,64.89,65.01,64.69,64.77,127200.0,42.3976,42.476,42.2669,42.3192,127200.0
2006-06-29 11:30:00,64.77,64.83,64.52,64.6,96800.0,42.3192,42.3584,42.1558,42.2081,96800.0
2006-06-29 12:00:00,64.59,64.66,64.45,64.58,28400.0,42.2015,42.2473,42.1101,42.195,28400.0
2006-06-29 12:30:00,64.55,64.55,64.26,64.33,26700.0,42.1754,42.1754,41.9859,42.0317,26700.0
2006-06-29 13:00:00,64.33,64.39,64.21,64.28,23600.0,42.0317,42.0709,41.9533,41.999,23600.0
2006-06-29 13:30:00,64.29,64.46,64.27,64.45,38700.0,42.0055,42.1166,41.9925,42.1101,38700.0
2006-06-29 14:00:00,64.45,64.96,64.41,64.68,137900.0,42.1101,42.4433,42.0839,42.2604,137900.0
2006-06-29 14:30:00,64.67,65.0,64.63,64.87,73400.0,42.2538,42.4694,42.2277,42.3845,73400.0
2006-06-29 15:00:00,64.88,65.15,64.82,65.11,152400.0,42.391,42.5674,42.3518,42.5413,152400.0
2006-06-29 15:30:00,65.1,65.34,65.06,65.3,182900.0,42.5348,42.6916,42.5086,42.6654,182900.0
2006-06-30 09:30:00,65.66,65.76,65.33,65.61,156700.0,42.9007,42.966,42.685,42.868,156700.0
2006-06-30 10:00:00,65.61,65.73,65.44,65.6,120000.0,42.868,42.9464,42.7569,42.8615,120000.0
2006-06-30 10:30:00,65.6,65.7,65.56,65.64,160500.0,42.8615,42.9268,42.8353,42.8876,160500.0
2006-06-30 11:00:00,65.64,65.73,65.57,65.71,70000.0,42.8876,42.9464,42.8419,42.9333,70000.0
2006-06-30 11:30:00,65.71,65.8,65.64,65.65,64000.0,42.9333,42.9921,42.8876,42.8941,64000.0
2006-06-30 12:00:00,65.65,65.69,65.57,65.58,34300.0,42.8941,42.9203,42.8419,42.8484,34300.0
2006-06-30 12:30:00,65.58,65.64,65.53,65.58,35100.0,42.8484,42.8876,42.8157,42.8484,35100.0
2006-06-30 13:00:00,65.58,65.6,65.51,65.58,30800.0,42.8484,42.8615,42.8027,42.8484,30800.0
2006-06-30 13:30:00,65.56,65.64,65.49,65.49,58200.0,42.8353,42.8876,42.7896,42.7896,58200.0
2006-06-30 14:00:00,65.49,65.58,65.45,65.5,62400.0,42.7896,42.8484,42.7635,42.7961,62400.0
2006-06-30 14:30:00,65.5,65.58,65.4,65.53,58800.0,42.7961,42.8484,42.7308,42.8157,58800.0
2006-06-30 15:00:00,65.54,65.54,65.37,65.46,48400.0,42.8223,42.8223,42.7112,42.77,48400.0
2006-06-30 15:30:00,65.47,65.47,65.37,65.37,101600.0,42.7765,42.7765,42.7112,42.7112,101600.0
2006-07-03 09:30:00,65.5,65.71,65.08,65.29,116900.0,42.7961,42.9333,42.5217,42.6589,116900.0
2006-07-03 10:00:00,65.25,65.28,65.08,65.22,87300.0,42.6328,42.6524,42.5217,42.6132,87300.0
2006-07-03 10:30:00,65.22,65.27,65.05,65.07,90500.0,42.6132,42.6458,42.5021,42.5152,90500.0
2006-07-03 11:00:00,65.08,65.11,64.97,65.02,68500.0,42.5217,42.5413,42.4498,42.4825,68500.0
2006-07-03 11:30:00,65.02,65.18,64.99,65.17,59300.0,42.4825,42.587,42.4629,42.5805,59300.0
2006-07-03 12:00:00,65.18,65.21,65.07,65.2,106800.0,42.587,42.6066,42.5152,42.6001,106800.0
2006-07-03 12:30:00,65.2,65.28,65.12,65.19,170300.0,42.6001,42.6524,42.5478,42.5936,170300.0
2006-07-03 13:00:00,65.19,65.2,65.19,65.2,17400.0,42.5936,42.6001,42.5936,42.6001,17400.0
2006-07-03 13:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:00:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:00:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-05 09:30:00,65.35,65.48,65.02,65.05,119700.0,42.8493,42.9345,42.6329,42.6526,119700.0
2006-07-05 10:00:00,65.06,65.07,64.65,64.8,111900.0,42.6591,42.6657,42.3903,42.4886,111900.0
2006-07-05 10:30:00,64.8,64.86,64.73,64.8,82500.0,42.4886,42.528,42.4427,42.4886,82500.0
2006-07-05 11:00:00,64.81,64.84,64.53,64.56,106000.0,42.4952,42.5149,42.3116,42.3313,106000.0
2006-07-05 11:30:00,64.57,64.69,64.53,64.67,67600.0,42.3378,42.4165,42.3116,42.4034,67600.0
2006-07-05 12:00:00,64.67,64.94,64.65,64.94,104000.0,42.4034,42.5804,42.3903,42.5804,104000.0
2006-07-05 12:30:00,64.94,64.98,64.9,64.95,41800.0,42.5804,42.6067,42.5542,42.587,41800.0
2006-07-05 13:00:00,64.95,64.98,64.78,64.83,59000.0,42.587,42.6067,42.4755,42.5083,59000.0
2006-07-05 13:30:00,64.83,64.85,64.73,64.77,82700.0,42.5083,42.5214,42.4427,42.469,82700.0
2006-07-05 14:00:00,64.77,64.8,64.5,64.58,116200.0,42.469,42.4886,42.2919,42.3444,116200.0
2006-07-05 14:30:00,64.61,64.92,64.58,64.92,105800.0,42.3641,42.5673,42.3444,42.5673,105800.0
2006-07-05 15:00:00,64.9,64.95,64.8,64.94,132700.0,42.5542,42.587,42.4886,42.5804,132700.0
2006-07-05 15:30:00,64.94,64.99,64.8,64.91,158700.0,42.5804,42.6132,42.4886,42.5608,158700.0
2006-07-06 09:30:00,65.5,65.85,65.5,65.62,200200.0,42.9476,43.1771,42.9476,43.0263,200200.0
2006-07-06 10:00:00,65.64,66.09,65.59,66.01,198800.0,43.0394,43.3345,43.0066,43.282,198800.0
2006-07-06 10:30:00,66.03,66.23,66.01,66.15,112800.0,43.2951,43.4263,43.282,43.3738,112800.0
2006-07-06 11:00:00,66.13,66.35,66.13,66.32,71400.0,43.3607,43.505,43.3607,43.4853,71400.0
2006-07-06 11:30:00,66.32,66.53,66.27,66.5,137100.0,43.4853,43.623,43.4525,43.6033,137100.0
2006-07-06 12:00:00,66.5,66.61,66.49,66.57,124100.0,43.6033,43.6754,43.5968,43.6492,124100.0
2006-07-06 12:30:00,66.57,67.0,66.55,66.98,120600.0,43.6492,43.9312,43.6361,43.918,120600.0
2006-07-06 13:00:00,66.98,67.13,66.98,67.1,104100.0,43.918,44.0164,43.918,43.9967,104100.0
2006-07-06 13:30:00,67.1,67.55,67.09,67.42,195200.0,43.9967,44.2918,43.9902,44.2065,195200.0
2006-07-06 14:00:00,67.41,67.42,67.1,67.1,136000.0,44.2,44.2065,43.9967,43.9967,136000.0
2006-07-06 14:30:00,67.1,67.13,67.0,67.0,85600.0,43.9967,44.0164,43.9312,43.9312,85600.0
2006-07-06 15:00:00,67.0,67.12,67.0,67.05,168800.0,43.9312,44.0098,43.9312,43.9639,168800.0
2006-07-06 15:30:00,67.04,67.18,66.98,67.0,305900.0,43.9574,44.0492,43.918,43.9312,305900.0
2006-07-07 09:30:00,66.85,66.99,66.55,66.94,165600.0,43.8328,43.9246,43.6361,43.8918,165600.0
2006-07-07 10:00:00,66.94,67.14,66.9,66.97,200300.0,43.8918,44.023,43.8656,43.9115,200300.0
2006-07-07 10:30:00,66.98,67.02,66.9,66.9,106900.0,43.918,43.9443,43.8656,43.8656,106900.0
2006-07-07 11:00:00,66.91,66.94,66.78,66.86,95500.0,43.8721,43.8918,43.7869,43.8394,95500.0
2006-07-07 11:30:00,66.86,67.03,66.86,66.92,131900.0,43.8394,43.9508,43.8394,43.8787,131900.0
2006-07-07 12:00:00,66.91,67.0,66.9,66.94,53900.0,43.8721,43.9312,43.8656,43.8918,53900.0
2006-07-07 12:30:00,66.94,66.95,66.66,66.7,29900.0,43.8918,43.8984,43.7082,43.7344,29900.0
2006-07-07 13:00:00,66.69,66.71,66.49,66.59,55800.0,43.7279,43.741,43.5968,43.6623,55800.0
2006-07-07 13:30:00,66.58,66.65,66.57,66.6,52700.0,43.6558,43.7017,43.6492,43.6689,52700.0
2006-07-07 14:00:00,66.58,66.69,66.57,66.69,48700.0,43.6558,43.7279,43.6492,43.7279,48700.0
2006-07-07 14:30:00,66.68,66.73,66.55,66.58,130200.0,43.7213,43.7541,43.6361,43.6558,130200.0
2006-07-07 15:00:00,66.57,66.63,66.55,66.58,100500.0,43.6492,43.6886,43.6361,43.6558,100500.0
2006-07-07 15:30:00,66.57,66.67,66.48,66.52,133700.0,43.6492,43.7148,43.5902,43.6164,133700.0
2006-07-10 09:30:00,67.3,67.3,66.97,67.03,128000.0,44.1279,44.1279,43.9115,43.9508,128000.0
2006-07-10 10:00:00,67.01,67.13,66.86,66.9,63600.0,43.9377,44.0164,43.8394,43.8656,63600.0
2006-07-10 10:30:00,66.91,67.11,66.89,67.03,61700.0,43.8721,44.0033,43.859,43.9508,61700.0
2006-07-10 11:00:00,67.03,67.04,66.88,67.0,112700.0,43.9508,43.9574,43.8525,43.9312,112700.0
2006-07-10 11:30:00,66.99,67.0,66.88,66.98,95400.0,43.9246,43.9312,43.8525,43.918,95400.0
2006-07-10 12:00:00,66.99,67.0,66.8,66.88,51500.0,43.9246,43.9312,43.8,43.8525,51500.0
2006-07-10 12:30:00,66.9,66.94,66.8,66.8,34300.0,43.8656,43.8918,43.8,43.8,34300.0
2006-07-10 13:00:00,66.82,66.89,66.72,66.8,74400.0,43.8131,43.859,43.7476,43.8,74400.0
2006-07-10 13:30:00,66.79,66.81,66.72,66.72,41000.0,43.7935,43.8066,43.7476,43.7476,41000.0
2006-07-10 14:00:00,66.72,66.85,66.72,66.79,57000.0,43.7476,43.8328,43.7476,43.7935,57000.0
2006-07-10 14:30:00,66.76,66.81,66.65,66.78,57600.0,43.7738,43.8066,43.7017,43.7869,57600.0
2006-07-10 15:00:00,66.79,66.98,66.72,66.89,43100.0,43.7935,43.918,43.7476,43.859,43100.0
2006-07-10 15:30:00,66.9,66.94,66.84,66.88,85700.0,43.8656,43.8918,43.8262,43.8525,85700.0
2006-07-11 09:30:00,66.75,67.18,66.7,67.17,107800.0,43.7672,44.0492,43.7344,44.0426,107800.0
2006-07-11 10:00:00,67.17,67.25,66.94,67.23,153300.0,44.0426,44.0951,43.8918,44.082,153300.0
2006-07-11 10:30:00,67.22,67.22,66.98,67.21,79000.0,44.0754,44.0754,43.918,44.0689,79000.0
2006-07-11 11:00:00,67.19,67.23,67.1,67.17,48000.0,44.0557,44.082,43.9967,44.0426,48000.0
2006-07-11 11:30:00,67.22,67.38,67.11,67.34,45200.0,44.0754,44.1803,44.0033,44.1541,45200.0
2006-07-11 12:00:00,67.34,67.49,67.28,67.44,58000.0,44.1541,44.2524,44.1147,44.2197,58000.0
2006-07-11 12:30:00,67.46,67.64,67.46,67.59,47500.0,44.2328,44.3508,44.2328,44.318,47500.0
2006-07-11 13:00:00,67.59,67.7,67.54,67.67,53000.0,44.318,44.3901,44.2852,44.3705,53000.0
2006-07-11 13:30:00,67.67,67.67,67.47,67.56,59400.0,44.3705,44.3705,44.2393,44.2983,59400.0
2006-07-11 14:00:00,67.56,67.94,67.56,67.87,91600.0,44.2983,44.5475,44.2983,44.5016,91600.0
2006-07-11 14:30:00,67.87,67.91,67.77,67.83,77900.0,44.5016,44.5278,44.436,44.4754,77900.0
2006-07-11 15:00:00,67.83,68.44,67.79,68.34,154500.0,44.4754,44.8753,44.4491,44.8098,154500.0
2006-07-11 15:30:00,68.35,68.79,68.3,68.69,483000.0,44.8163,45.1048,44.7836,45.0393,483000.0
2006-07-12 09:30:00,68.65,68.95,68.41,68.86,101400.0,45.013,45.2097,44.8557,45.1507,101400.0
2006-07-12 10:00:00,68.92,69.11,68.67,68.87,133100.0,45.1901,45.3147,45.0262,45.1573,133100.0
2006-07-12 10:30:00,68.87,69.05,68.66,68.84,188100.0,45.1573,45.2753,45.0196,45.1376,188100.0
2006-07-12 11:00:00,68.85,68.85,68.8,68.85,73700.0,45.1442,45.1442,45.1114,45.1442,73700.0
2006-07-12 11:30:00,68.84,68.9,68.8,68.9,88300.0,45.1376,45.177,45.1114,45.177,88300.0
2006-07-12 12:00:00,68.91,69.04,68.8,68.83,129500.0,45.1835,45.2688,45.1114,45.1311,129500.0
2006-07-12 12:30:00,68.82,69.0,68.73,68.92,118900.0,45.1245,45.2425,45.0655,45.1901,118900.0
2006-07-12 13:00:00,68.93,68.97,68.8,68.89,126000.0,45.1966,45.2229,45.1114,45.1704,126000.0
2006-07-12 13:30:00,68.88,69.0,68.84,68.9,191600.0,45.1639,45.2425,45.1376,45.177,191600.0
2006-07-12 14:00:00,68.89,69.06,68.86,69.01,112300.0,45.1704,45.2819,45.1507,45.2491,112300.0
2006-07-12 14:30:00,68.99,69.19,68.79,68.86,248300.0,45.236,45.3671,45.1048,45.1507,248300.0
2006-07-12 15:00:00,68.85,69.24,68.82,69.19,136700.0,45.1442,45.3999,45.1245,45.3671,136700.0
2006-07-12 15:30:00,69.18,69.18,68.83,69.03,215400.0,45.3606,45.3606,45.1311,45.2622,215400.0
2006-07-13 09:30:00,68.85,68.85,68.19,68.34,207300.0,45.1442,45.1442,44.7114,44.8098,207300.0
2006-07-13 10:00:00,68.34,68.38,68.11,68.22,123800.0,44.8098,44.836,44.659,44.7311,123800.0
2006-07-13 10:30:00,68.22,68.49,68.04,68.1,142200.0,44.7311,44.9081,44.6131,44.6524,142200.0
2006-07-13 11:00:00,68.08,68.33,68.01,68.33,94000.0,44.6393,44.8032,44.5934,44.8032,94000.0
2006-07-13 11:30:00,68.34,68.43,68.15,68.28,164800.0,44.8098,44.8688,44.6852,44.7704,164800.0
2006-07-13 12:00:00,68.25,68.46,68.25,68.4,190200.0,44.7508,44.8885,44.7508,44.8491,190200.0
2006-07-13 12:30:00,68.37,68.63,68.37,68.55,138300.0,44.8294,44.9999,44.8294,44.9475,138300.0
2006-07-13 13:00:00,68.54,68.58,68.28,68.38,151100.0,44.9409,44.9671,44.7704,44.836,151100.0
2006-07-13 13:30:00,68.37,68.37,68.05,68.18,176000.0,44.8294,44.8294,44.6196,44.7049,176000.0
2006-07-13 14:00:00,68.18,68.32,68.11,68.21,170200.0,44.7049,44.7967,44.659,44.7245,170200.0
2006-07-13 14:30:00,68.21,68.4,68.2,68.3,225800.0,44.7245,44.8491,44.718,44.7836,225800.0
2006-07-13 15:00:00,68.3,68.54,68.25,68.54,290200.0,44.7836,44.9409,44.7508,44.9409,290200.0
2006-07-13 15:30:00,68.55,68.65,68.51,68.58,262100.0,44.9475,45.013,44.9212,44.9671,262100.0
2006-07-14 09:30:00,68.5,68.8,68.06,68.2,138900.0,44.9147,45.1114,44.6262,44.718,138900.0
2006-07-14 10:00:00,68.2,68.25,68.0,68.23,101500.0,44.718,44.7508,44.5868,44.7377,101500.0
2006-07-14 10:30:00,68.25,68.32,67.97,68.04,81800.0,44.7508,44.7967,44.5672,44.6131,81800.0
2006-07-14 11:00:00,68.01,68.01,67.63,67.63,77200.0,44.5934,44.5934,44.3442,44.3442,77200.0
2006-07-14 11:30:00,67.59,67.77,67.41,67.77,80900.0,44.318,44.436,44.2,44.436,80900.0
2006-07-14 12:00:00,67.8,67.84,67.6,67.73,74900.0,44.4557,44.4819,44.3246,44.4098,74900.0
2006-07-14 12:30:00,67.75,68.16,67.75,68.06,85300.0,44.4229,44.6918,44.4229,44.6262,85300.0
2006-07-14 13:00:00,68.08,68.35,67.95,68.31,73300.0,44.6393,44.8163,44.5541,44.7901,73300.0
2006-07-14 13:30:00,68.31,68.47,68.13,68.25,104000.0,44.7901,44.895,44.6721,44.7508,104000.0
2006-07-14 14:00:00,68.17,68.46,68.17,68.36,162700.0,44.6983,44.8885,44.6983,44.8229,162700.0
2006-07-14 14:30:00,68.36,68.43,68.16,68.26,96500.0,44.8229,44.8688,44.6918,44.7573,96500.0
2006-07-14 15:00:00,68.24,68.62,68.24,68.59,132200.0,44.7442,44.9934,44.7442,44.9737,132200.0
2006-07-14 15:30:00,68.58,68.73,68.43,68.59,193400.0,44.9671,45.0655,44.8688,44.9737,193400.0
2006-07-17 09:30:00,68.73,68.89,68.42,68.53,111700.0,45.0655,45.1704,44.8622,44.9344,111700.0
2006-07-17 10:00:00,68.52,68.67,68.2,68.2,96200.0,44.9278,45.0262,44.718,44.718,96200.0
2006-07-17 10:30:00,68.21,68.21,67.9,68.11,88100.0,44.7245,44.7245,44.5213,44.659,88100.0
2006-07-17 11:00:00,68.13,68.4,68.06,68.28,120800.0,44.6721,44.8491,44.6262,44.7704,120800.0
2006-07-17 11:30:00,68.3,68.41,68.06,68.3,100900.0,44.7836,44.8557,44.6262,44.7836,100900.0
2006-07-17 12:00:00,68.3,68.4,68.06,68.11,71000.0,44.7836,44.8491,44.6262,44.659,71000.0
2006-07-17 12:30:00,68.07,68.12,67.9,67.96,99200.0,44.6327,44.6655,44.5213,44.5606,99200.0
2006-07-17 13:00:00,67.94,68.08,67.9,67.96,81600.0,44.5475,44.6393,44.5213,44.5606,81600.0
2006-07-17 13:30:00,67.96,68.02,67.86,67.86,69100.0,44.5606,44.6,44.495,44.495,69100.0
2006-07-17 14:00:00,67.88,67.99,67.86,67.93,81800.0,44.5082,44.5803,44.495,44.5409,81800.0
2006-07-17 14:30:00,67.93,67.97,67.59,67.64,116300.0,44.5409,44.5672,44.318,44.3508,116300.0
2006-07-17 15:00:00,67.63,67.74,67.46,67.69,137100.0,44.3442,44.4164,44.2328,44.3836,137100.0
2006-07-17 15:30:00,67.7,68.01,67.6,67.83,184900.0,44.3901,44.5934,44.3246,44.4754,184900.0
2006-07-18 09:30:00,67.85,68.11,67.52,68.05,125900.0,44.4885,44.659,44.2721,44.6196,125900.0
2006-07-18 10:00:00,68.01,68.15,67.64,67.89,195400.0,44.5934,44.6852,44.3508,44.5147,195400.0
2006-07-18 10:30:00,67.92,68.05,67.78,67.88,101200.0,44.5344,44.6196,44.4426,44.5082,101200.0
2006-07-18 11:00:00,67.88,68.11,67.85,68.1,81500.0,44.5082,44.659,44.4885,44.6524,81500.0
2006-07-18 11:30:00,68.1,68.27,68.0,68.16,66300.0,44.6524,44.7639,44.5868,44.6918,66300.0
2006-07-18 12:00:00,68.16,68.2,68.0,68.06,68700.0,44.6918,44.718,44.5868,44.6262,68700.0
2006-07-18 12:30:00,68.05,68.1,67.72,67.81,89300.0,44.6196,44.6524,44.4033,44.4623,89300.0
2006-07-18 13:00:00,67.8,67.8,67.33,67.47,160300.0,44.4557,44.4557,44.1475,44.2393,160300.0
2006-07-18 13:30:00,67.49,67.55,67.19,67.2,77800.0,44.2524,44.2918,44.0557,44.0623,77800.0
2006-07-18 14:00:00,67.2,67.84,67.19,67.72,146800.0,44.0623,44.4819,44.0557,44.4033,146800.0
2006-07-18 14:30:00,67.72,67.94,67.64,67.85,185800.0,44.4033,44.5475,44.3508,44.4885,185800.0
2006-07-18 15:00:00,67.87,67.95,67.59,67.77,159000.0,44.5016,44.5541,44.318,44.436,159000.0
2006-07-18 15:30:00,67.77,68.68,67.75,68.35,270500.0,44.436,45.0327,44.4229,44.8163,270500.0
2006-07-19 09:30:00,68.5,69.0,67.31,67.38,388600.0,44.9147,45.2425,44.1344,44.1803,388600.0
2006-07-19 10:00:00,67.43,68.75,67.37,68.73,227900.0,44.2131,45.0786,44.1738,45.0655,227900.0
2006-07-19 10:30:00,68.73,69.55,68.53,69.12,211100.0,45.0655,45.6032,44.9344,45.3212,211100.0
2006-07-19 11:00:00,69.0,69.25,68.8,68.85,225300.0,45.2425,45.4065,45.1114,45.1442,225300.0
2006-07-19 11:30:00,68.86,68.86,67.97,67.97,217600.0,45.1507,45.1507,44.5672,44.5672,217600.0
2006-07-19 12:00:00,67.97,68.06,67.06,67.07,207200.0,44.5672,44.6262,43.9705,43.9771,207200.0
2006-07-19 12:30:00,67.07,67.47,66.76,66.89,253300.0,43.9771,44.2393,43.7738,43.859,253300.0
2006-07-19 13:00:00,66.9,67.34,66.74,66.84,357900.0,43.8656,44.1541,43.7607,43.8262,357900.0
2006-07-19 13:30:00,66.88,66.88,66.4,66.46,359200.0,43.8525,43.8525,43.5377,43.5771,359200.0
2006-07-19 14:00:00,66.44,66.59,66.19,66.21,443400.0,43.564,43.6623,43.4,43.4132,443400.0
2006-07-19 14:30:00,66.21,66.85,66.21,66.6,1796800.0,43.4132,43.8328,43.4132,43.6689,1796800.0
2006-07-19 15:00:00,66.61,67.1,66.52,66.98,453100.0,43.6754,43.9967,43.6164,43.918,453100.0
2006-07-19 15:30:00,66.98,67.99,66.96,67.97,920900.0,43.918,44.5803,43.9049,44.5672,920900.0
2006-07-20 09:30:00,69.1,69.87,68.8,69.2,428500.0,45.3081,45.813,45.1114,45.3737,428500.0
2006-07-20 10:00:00,69.16,69.45,68.02,68.93,352400.0,45.3474,45.5376,44.6,45.1966,352400.0
2006-07-20 10:30:00,68.93,69.02,68.38,68.62,148000.0,45.1966,45.2556,44.836,44.9934,148000.0
2006-07-20 11:00:00,68.62,68.74,68.14,68.2,107700.0,44.9934,45.0721,44.6786,44.718,107700.0
2006-07-20 11:30:00,68.18,68.25,68.04,68.11,100100.0,44.7049,44.7508,44.6131,44.659,100100.0
2006-07-20 12:00:00,68.11,68.34,67.91,67.95,87400.0,44.659,44.8098,44.5278,44.5541,87400.0
2006-07-20 12:30:00,67.93,68.63,67.9,68.45,132000.0,44.5409,44.9999,44.5213,44.8819,132000.0
2006-07-20 13:00:00,68.45,68.56,68.22,68.37,102900.0,44.8819,44.954,44.7311,44.8294,102900.0
2006-07-20 13:30:00,68.37,68.55,68.2,68.52,194800.0,44.8294,44.9475,44.718,44.9278,194800.0
2006-07-20 14:00:00,68.52,68.74,68.26,68.39,249500.0,44.9278,45.0721,44.7573,44.8426,249500.0
2006-07-20 14:30:00,68.37,68.47,68.3,68.35,142300.0,44.8294,44.895,44.7836,44.8163,142300.0
2006-07-20 15:00:00,68.35,68.47,68.25,68.39,147300.0,44.8163,44.895,44.7508,44.8426,147300.0
2006-07-20 15:30:00,68.39,68.5,67.95,68.0,204700.0,44.8426,44.9147,44.5541,44.5868,204700.0
2006-07-21 09:30:00,68.0,68.0,67.42,67.61,335000.0,44.5868,44.5868,44.2065,44.3311,335000.0
2006-07-21 10:00:00,67.6,67.88,67.34,67.41,123000.0,44.3246,44.5082,44.1541,44.2,123000.0
2006-07-21 10:30:00,67.39,68.15,67.39,67.95,195200.0,44.1869,44.6852,44.1869,44.5541,195200.0
2006-07-21 11:00:00,67.95,68.02,67.69,67.69,46700.0,44.5541,44.6,44.3836,44.3836,46700.0
2006-07-21 11:30:00,67.67,67.86,67.46,67.85,57700.0,44.3705,44.495,44.2328,44.4885,57700.0
2006-07-21 12:00:00,67.85,67.85,67.47,67.51,106200.0,44.4885,44.4885,44.2393,44.2656,106200.0
2006-07-21 12:30:00,67.51,67.73,67.43,67.53,85900.0,44.2656,44.4098,44.2131,44.2787,85900.0
2006-07-21 13:00:00,67.52,67.67,67.47,67.5,69500.0,44.2721,44.3705,44.2393,44.259,69500.0
2006-07-21 13:30:00,67.5,67.65,67.45,67.48,60500.0,44.259,44.3574,44.2262,44.2459,60500.0
2006-07-21 14:00:00,67.45,67.58,67.26,67.54,62900.0,44.2262,44.3115,44.1016,44.2852,62900.0
2006-07-21 14:30:00,67.52,67.52,67.28,67.37,72700.0,44.2721,44.2721,44.1147,44.1738,72700.0
2006-07-21 15:00:00,67.38,67.61,67.26,67.5,82600.0,44.1803,44.3311,44.1016,44.259,82600.0
2006-07-21 15:30:00,67.48,67.56,67.37,67.39,121100.0,44.2459,44.2983,44.1738,44.1869,121100.0
2006-07-24 09:30:00,67.38,68.0,67.38,67.86,140100.0,44.1803,44.5868,44.1803,44.495,140100.0
2006-07-24 10:00:00,67.84,67.95,67.61,67.88,141200.0,44.4819,44.5541,44.3311,44.5082,141200.0
2006-07-24 10:30:00,67.88,68.13,67.84,68.06,129400.0,44.5082,44.6721,44.4819,44.6262,129400.0
2006-07-24 11:00:00,68.06,68.13,67.88,68.06,68600.0,44.6262,44.6721,44.5082,44.6262,68600.0
2006-07-24 11:30:00,68.07,68.37,68.04,68.26,83600.0,44.6327,44.8294,44.6131,44.7573,83600.0
2006-07-24 12:00:00,68.25,68.28,67.93,67.95,48500.0,44.7508,44.7704,44.5409,44.5541,48500.0
2006-07-24 12:30:00,67.92,67.93,67.78,67.81,48500.0,44.5344,44.5409,44.4426,44.4623,48500.0
2006-07-24 13:00:00,67.82,67.88,67.73,67.76,42200.0,44.4688,44.5082,44.4098,44.4295,42200.0
2006-07-24 13:30:00,67.76,67.85,67.62,67.62,50900.0,44.4295,44.4885,44.3377,44.3377,50900.0
2006-07-24 14:00:00,67.62,67.7,67.48,67.51,85500.0,44.3377,44.3901,44.2459,44.2656,85500.0
2006-07-24 14:30:00,67.51,67.83,67.48,67.82,61500.0,44.2656,44.4754,44.2459,44.4688,61500.0
2006-07-24 15:00:00,67.82,68.04,67.78,67.95,72100.0,44.4688,44.6131,44.4426,44.5541,72100.0
2006-07-24 15:30:00,67.94,68.11,67.94,68.02,122600.0,44.5475,44.659,44.5475,44.6,122600.0
2006-07-25 09:30:00,67.5,67.89,67.11,67.45,152200.0,44.259,44.5147,44.0033,44.2262,152200.0
2006-07-25 10:00:00,67.41,67.73,67.25,67.6,126700.0,44.2,44.4098,44.0951,44.3246,126700.0
2006-07-25 10:30:00,67.6,67.69,67.26,67.43,109500.0,44.3246,44.3836,44.1016,44.2131,109500.0
2006-07-25 11:00:00,67.42,67.85,67.3,67.82,197000.0,44.2065,44.4885,44.1279,44.4688,197000.0
2006-07-25 11:30:00,67.85,68.03,67.75,67.98,94500.0,44.4885,44.6065,44.4229,44.5737,94500.0
2006-07-25 12:00:00,67.97,68.38,67.95,68.31,67800.0,44.5672,44.836,44.5541,44.7901,67800.0
2006-07-25 12:30:00,68.28,68.39,68.22,68.35,42000.0,44.7704,44.8426,44.7311,44.8163,42000.0
2006-07-25 13:00:00,68.35,68.62,68.34,68.55,87800.0,44.8163,44.9934,44.8098,44.9475,87800.0
2006-07-25 13:30:00,68.55,68.59,68.4,68.51,66000.0,44.9475,44.9737,44.8491,44.9212,66000.0
2006-07-25 14:00:00,68.5,68.69,68.5,68.63,126300.0,44.9147,45.0393,44.9147,44.9999,126300.0
2006-07-25 14:30:00,68.58,68.87,68.52,68.71,155700.0,44.9671,45.1573,44.9278,45.0524,155700.0
2006-07-25 15:00:00,68.72,69.31,68.72,69.25,138500.0,45.0589,45.4458,45.0589,45.4065,138500.0
2006-07-25 15:30:00,69.26,69.55,69.26,69.39,219800.0,45.413,45.6032,45.413,45.4983,219800.0
2006-07-26 09:30:00,69.38,69.38,68.76,68.76,195100.0,45.4917,45.4917,45.0852,45.0852,195100.0
2006-07-26 10:00:00,68.77,68.77,68.27,68.4,70100.0,45.0917,45.0917,44.7639,44.8491,70100.0
2006-07-26 10:30:00,68.39,68.39,67.99,68.1,137400.0,44.8426,44.8426,44.5803,44.6524,137400.0
2006-07-26 11:00:00,68.11,68.51,68.11,68.3,84300.0,44.659,44.9212,44.659,44.7836,84300.0
2006-07-26 11:30:00,68.32,68.37,68.13,68.17,38900.0,44.7967,44.8294,44.6721,44.6983,38900.0
2006-07-26 12:00:00,68.18,68.42,68.17,68.26,49600.0,44.7049,44.8622,44.6983,44.7573,49600.0
2006-07-26 12:30:00,68.26,68.29,68.16,68.26,35100.0,44.7573,44.777,44.6918,44.7573,35100.0
2006-07-26 13:00:00,68.26,68.31,68.15,68.17,33700.0,44.7573,44.7901,44.6852,44.6983,33700.0
2006-07-26 13:30:00,68.18,68.3,68.0,68.23,86000.0,44.7049,44.7836,44.5868,44.7377,86000.0
2006-07-26 14:00:00,68.23,68.4,68.02,68.24,98200.0,44.7377,44.8491,44.6,44.7442,98200.0
2006-07-26 14:30:00,68.26,68.34,68.1,68.18,193700.0,44.7573,44.8098,44.6524,44.7049,193700.0
2006-07-26 15:00:00,68.17,68.2,67.92,68.08,93900.0,44.6983,44.718,44.5344,44.6393,93900.0
2006-07-26 15:30:00,68.08,68.2,68.0,68.01,145200.0,44.6393,44.718,44.5868,44.5934,145200.0
2006-07-27 09:30:00,68.02,68.53,68.02,68.44,158300.0,44.6,44.9344,44.6,44.8753,158300.0
2006-07-27 10:00:00,68.47,68.8,68.39,68.55,120100.0,44.895,45.1114,44.8426,44.9475,120100.0
2006-07-27 10:30:00,68.59,68.64,68.27,68.3,119800.0,44.9737,45.0065,44.7639,44.7836,119800.0
2006-07-27 11:00:00,68.34,68.6,68.3,68.5,125400.0,44.8098,44.9803,44.7836,44.9147,125400.0
2006-07-27 11:30:00,68.48,68.63,68.37,68.59,83000.0,44.9016,44.9999,44.8294,44.9737,83000.0
2006-07-27 12:00:00,68.59,68.82,68.59,68.73,102800.0,44.9737,45.1245,44.9737,45.0655,102800.0
2006-07-27 12:30:00,68.73,68.74,68.5,68.51,55900.0,45.0655,45.0721,44.9147,44.9212,55900.0
2006-07-27 13:00:00,68.51,68.54,68.1,68.1,89700.0,44.9212,44.9409,44.6524,44.6524,89700.0
2006-07-27 13:30:00,68.13,68.13,67.75,67.88,95400.0,44.6721,44.6721,44.4229,44.5082,95400.0
2006-07-27 14:00:00,67.89,68.03,67.74,67.99,73900.0,44.5147,44.6065,44.4164,44.5803,73900.0
2006-07-27 14:30:00,68.03,68.24,68.03,68.24,72900.0,44.6065,44.7442,44.6065,44.7442,72900.0
2006-07-27 15:00:00,68.21,68.34,67.99,68.05,72800.0,44.7245,44.8098,44.5803,44.6196,72800.0
2006-07-27 15:30:00,68.06,68.19,68.0,68.11,115900.0,44.6262,44.7114,44.5868,44.659,115900.0
2006-07-28 09:30:00,67.0,67.88,66.88,67.33,304000.0,43.9312,44.5082,43.8525,44.1475,304000.0
2006-07-28 10:00:00,67.26,67.52,66.55,66.56,143500.0,44.1016,44.2721,43.6361,43.6427,143500.0
2006-07-28 10:30:00,66.55,66.95,66.51,66.69,155600.0,43.6361,43.8984,43.6099,43.7279,155600.0
2006-07-28 11:00:00,66.7,67.14,66.69,66.99,159900.0,43.7344,44.023,43.7279,43.9246,159900.0
2006-07-28 11:30:00,66.99,67.05,66.88,67.03,60200.0,43.9246,43.9639,43.8525,43.9508,60200.0
2006-07-28 12:00:00,67.03,67.14,66.96,67.07,48900.0,43.9508,44.023,43.9049,43.9771,48900.0
2006-07-28 12:30:00,67.08,67.11,67.0,67.03,132800.0,43.9836,44.0033,43.9312,43.9508,132800.0
2006-07-28 13:00:00,67.01,67.02,66.85,66.92,82100.0,43.9377,43.9443,43.8328,43.8787,82100.0
2006-07-28 13:30:00,66.92,67.15,66.85,67.13,78600.0,43.8787,44.0295,43.8328,44.0164,78600.0
2006-07-28 14:00:00,67.14,67.3,67.07,67.3,137300.0,44.023,44.1279,43.9771,44.1279,137300.0
2006-07-28 14:30:00,67.28,67.47,67.16,67.42,97300.0,44.1147,44.2393,44.0361,44.2065,97300.0
2006-07-28 15:00:00,67.42,67.47,67.12,67.16,111100.0,44.2065,44.2393,44.0098,44.0361,111100.0
2006-07-28 15:30:00,67.18,67.39,67.11,67.21,182600.0,44.0492,44.1869,44.0033,44.0689,182600.0
2006-07-31 09:30:00,67.41,67.44,66.63,67.13,183500.0,44.2,44.2197,43.6886,44.0164,183500.0
2006-07-31 10:00:00,67.14,67.28,66.79,67.02,158500.0,44.023,44.1147,43.7935,43.9443,158500.0
2006-07-31 10:30:00,67.01,67.11,66.93,67.0,101800.0,43.9377,44.0033,43.8853,43.9312,101800.0
2006-07-31 11:00:00,67.0,67.11,66.98,67.02,71300.0,43.9312,44.0033,43.918,43.9443,71300.0
2006-07-31 11:30:00,67.02,67.08,66.87,66.97,63100.0,43.9443,43.9836,43.8459,43.9115,63100.0
2006-07-31 12:00:00,66.94,67.1,66.92,67.1,36000.0,43.8918,43.9967,43.8787,43.9967,36000.0
2006-07-31 12:30:00,67.1,67.16,66.88,66.91,82200.0,43.9967,44.0361,43.8525,43.8721,82200.0
2006-07-31 13:00:00,66.92,67.01,66.88,66.99,49800.0,43.8787,43.9377,43.8525,43.9246,49800.0
2006-07-31 13:30:00,66.96,67.17,66.95,67.11,54900.0,43.9049,44.0426,43.8984,44.0033,54900.0
2006-07-31 14:00:00,67.12,67.15,67.03,67.1,59000.0,44.0098,44.0295,43.9508,43.9967,59000.0
2006-07-31 14:30:00,67.12,67.13,66.95,67.0,70400.0,44.0098,44.0164,43.8984,43.9312,70400.0
2006-07-31 15:00:00,67.02,67.14,66.98,67.04,84200.0,43.9443,44.023,43.918,43.9574,84200.0
2006-07-31 15:30:00,67.04,67.14,66.96,67.02,165900.0,43.9574,44.023,43.9049,43.9443,165900.0
2006-08-01 09:30:00,67.0,67.14,66.6,66.81,65200.0,43.9312,44.023,43.6689,43.8066,65200.0
2006-08-01 10:00:00,66.86,66.86,66.43,66.72,88400.0,43.8394,43.8394,43.5574,43.7476,88400.0
2006-08-01 10:30:00,66.75,66.89,66.55,66.71,100800.0,43.7672,43.859,43.6361,43.741,100800.0
2006-08-01 11:00:00,66.72,66.85,66.62,66.8,73100.0,43.7476,43.8328,43.682,43.8,73100.0
2006-08-01 11:30:00,66.78,66.87,66.72,66.77,82100.0,43.7869,43.8459,43.7476,43.7803,82100.0
2006-08-01 12:00:00,66.77,67.0,66.72,66.98,79500.0,43.7803,43.9312,43.7476,43.918,79500.0
2006-08-01 12:30:00,66.98,67.07,66.91,67.04,55500.0,43.918,43.9771,43.8721,43.9574,55500.0
2006-08-01 13:00:00,67.05,67.06,66.66,66.66,48100.0,43.9639,43.9705,43.7082,43.7082,48100.0
2006-08-01 13:30:00,66.66,66.83,66.58,66.76,50700.0,43.7082,43.8197,43.6558,43.7738,50700.0
2006-08-01 14:00:00,66.75,66.85,66.62,66.73,78100.0,43.7672,43.8328,43.682,43.7541,78100.0
2006-08-01 14:30:00,66.72,66.75,66.61,66.69,84700.0,43.7476,43.7672,43.6754,43.7279,84700.0
2006-08-01 15:00:00,66.68,66.81,66.65,66.78,69000.0,43.7213,43.8066,43.7017,43.7869,69000.0
2006-08-01 15:30:00,66.77,67.11,66.74,66.95,119200.0,43.7803,44.0033,43.7607,43.8984,119200.0
2006-08-02 09:30:00,66.95,66.97,66.67,66.85,94200.0,43.8984,43.9115,43.7148,43.8328,94200.0
2006-08-02 10:00:00,66.83,66.97,66.71,66.8,57800.0,43.8197,43.9115,43.741,43.8,57800.0
2006-08-02 10:30:00,66.79,66.84,66.5,66.64,58900.0,43.7935,43.8262,43.6033,43.6951,58900.0
2006-08-02 11:00:00,66.63,67.15,66.63,67.05,76400.0,43.6886,44.0295,43.6886,43.9639,76400.0
2006-08-02 11:30:00,67.11,67.41,67.03,67.35,68500.0,44.0033,44.2,43.9508,44.1606,68500.0
2006-08-02 12:00:00,67.37,67.4,67.02,67.14,67600.0,44.1738,44.1934,43.9443,44.023,67600.0
2006-08-02 12:30:00,67.09,67.13,66.98,67.05,52400.0,43.9902,44.0164,43.918,43.9639,52400.0
2006-08-02 13:00:00,67.04,67.19,66.94,67.15,35300.0,43.9574,44.0557,43.8918,44.0295,35300.0
2006-08-02 13:30:00,67.15,67.19,67.05,67.06,44100.0,44.0295,44.0557,43.9639,43.9705,44100.0
2006-08-02 14:00:00,67.06,67.11,66.73,66.75,35800.0,43.9705,44.0033,43.7541,43.7672,35800.0
2006-08-02 14:30:00,66.77,66.78,66.61,66.74,67600.0,43.7803,43.7869,43.6754,43.7607,67600.0
2006-08-02 15:00:00,66.74,67.01,66.7,66.89,108200.0,43.7607,43.9377,43.7344,43.859,108200.0
2006-08-02 15:30:00,66.89,67.17,66.89,67.02,172200.0,43.859,44.0426,43.859,43.9443,172200.0
2006-08-03 09:30:00,67.05,67.41,66.96,67.21,140200.0,43.9639,44.2,43.9049,44.0689,140200.0
2006-08-03 10:00:00,67.2,67.5,67.07,67.39,99200.0,44.0623,44.259,43.9771,44.1869,99200.0
2006-08-03 10:30:00,67.4,67.55,67.34,67.55,68000.0,44.1934,44.2918,44.1541,44.2918,68000.0
2006-08-03 11:00:00,67.51,67.63,67.44,67.48,54100.0,44.2656,44.3442,44.2197,44.2459,54100.0
2006-08-03 11:30:00,67.48,67.6,67.4,67.55,47400.0,44.2459,44.3246,44.1934,44.2918,47400.0
2006-08-03 12:00:00,67.55,67.86,67.55,67.83,58400.0,44.2918,44.495,44.2918,44.4754,58400.0
2006-08-03 12:30:00,67.84,68.05,67.8,67.91,106400.0,44.4819,44.6196,44.4557,44.5278,106400.0
2006-08-03 13:00:00,67.91,68.25,67.9,68.08,86600.0,44.5278,44.7508,44.5213,44.6393,86600.0
2006-08-03 13:30:00,68.09,68.12,66.75,67.99,122600.0,44.6459,44.6655,43.7672,44.5803,122600.0
2006-08-03 14:00:00,68.01,68.06,67.88,67.9,128100.0,44.5934,44.6262,44.5082,44.5213,128100.0
2006-08-03 14:30:00,67.9,67.96,67.78,67.8,123900.0,44.5213,44.5606,44.4426,44.4557,123900.0
2006-08-03 15:00:00,67.84,67.86,67.63,67.68,63100.0,44.4819,44.495,44.3442,44.377,63100.0
2006-08-03 15:30:00,67.67,67.7,67.31,67.4,110400.0,44.3705,44.3901,44.1344,44.1934,110400.0
2006-08-04 09:30:00,67.85,68.3,67.68,68.01,290900.0,44.4885,44.7836,44.377,44.5934,290900.0
2006-08-04 10:00:00,68.0,68.05,67.85,68.0,99700.0,44.5868,44.6196,44.4885,44.5868,99700.0
2006-08-04 10:30:00,68.01,68.12,67.95,68.03,91000.0,44.5934,44.6655,44.5541,44.6065,91000.0
2006-08-04 11:00:00,68.06,68.19,67.86,68.09,78200.0,44.6262,44.7114,44.495,44.6459,78200.0
2006-08-04 11:30:00,68.1,68.1,67.89,67.93,70200.0,44.6524,44.6524,44.5147,44.5409,70200.0
2006-08-04 12:00:00,67.92,68.07,67.83,67.98,79600.0,44.5344,44.6327,44.4754,44.5737,79600.0
2006-08-04 12:30:00,67.97,68.0,67.87,67.99,43000.0,44.5672,44.5868,44.5016,44.5803,43000.0
2006-08-04 13:00:00,67.98,68.03,67.75,67.89,75700.0,44.5737,44.6065,44.4229,44.5147,75700.0
2006-08-04 13:30:00,67.89,67.93,67.75,67.9,90900.0,44.5147,44.5409,44.4229,44.5213,90900.0
2006-08-04 14:00:00,67.88,67.98,67.63,67.69,89100.0,44.5082,44.5737,44.3442,44.3836,89100.0
2006-08-04 14:30:00,67.66,67.87,67.64,67.79,87700.0,44.3639,44.5016,44.3508,44.4491,87700.0
2006-08-04 15:00:00,67.78,67.98,67.68,67.98,101700.0,44.4426,44.5737,44.377,44.5737,101700.0
2006-08-04 15:30:00,67.98,68.04,67.75,67.78,412800.0,44.5737,44.6131,44.4229,44.4426,412800.0
2006-08-07 09:30:00,67.77,67.9,67.52,67.7,70500.0,44.436,44.5213,44.2721,44.3901,70500.0
2006-08-07 10:00:00,67.71,67.78,67.56,67.72,73300.0,44.3967,44.4426,44.2983,44.4033,73300.0
2006-08-07 10:30:00,67.72,67.8,67.56,67.73,86800.0,44.4033,44.4557,44.2983,44.4098,86800.0
2006-08-07 11:00:00,67.73,67.73,67.6,67.6,44700.0,44.4098,44.4098,44.3246,44.3246,44700.0
2006-08-07 11:30:00,67.62,67.89,67.62,67.8,35800.0,44.3377,44.5147,44.3377,44.4557,35800.0
2006-08-07 12:00:00,67.8,67.86,67.71,67.75,38900.0,44.4557,44.495,44.3967,44.4229,38900.0
2006-08-07 12:30:00,67.76,67.9,67.69,67.77,83600.0,44.4295,44.5213,44.3836,44.436,83600.0
2006-08-07 13:00:00,67.77,67.9,67.73,67.88,51800.0,44.436,44.5213,44.4098,44.5082,51800.0
2006-08-07 13:30:00,67.87,67.94,67.79,67.82,93400.0,44.5016,44.5475,44.4491,44.4688,93400.0
2006-08-07 14:00:00,67.81,67.85,67.74,67.74,124900.0,44.4623,44.4885,44.4164,44.4164,124900.0
2006-08-07 14:30:00,67.74,67.87,67.69,67.75,166700.0,44.4164,44.5016,44.3836,44.4229,166700.0
2006-08-07 15:00:00,67.76,67.81,67.61,67.75,100100.0,44.4295,44.4623,44.3311,44.4229,100100.0
2006-08-07 15:30:00,67.77,67.85,67.72,67.85,179000.0,44.436,44.4885,44.4033,44.4885,179000.0
2006-08-08 09:30:00,68.0,68.2,67.8,67.81,103900.0,44.5868,44.718,44.4557,44.4623,103900.0
2006-08-08 10:00:00,67.8,68.04,67.78,68.0,83800.0,44.4557,44.6131,44.4426,44.5868,83800.0
2006-08-08 10:30:00,68.01,68.16,67.94,67.96,81900.0,44.5934,44.6918,44.5475,44.5606,81900.0
2006-08-08 11:00:00,67.96,68.02,67.95,67.99,57700.0,44.5606,44.6,44.5541,44.5803,57700.0
2006-08-08 11:30:00,67.98,68.05,67.95,67.96,38800.0,44.5737,44.6196,44.5541,44.5606,38800.0
2006-08-08 12:00:00,67.96,67.97,67.79,67.83,46300.0,44.5606,44.5672,44.4491,44.4754,46300.0
2006-08-08 12:30:00,67.84,68.0,67.8,68.0,104800.0,44.4819,44.5868,44.4557,44.5868,104800.0
2006-08-08 13:00:00,67.98,68.2,67.97,67.99,124200.0,44.5737,44.718,44.5672,44.5803,124200.0
2006-08-08 13:30:00,67.99,68.01,67.82,67.84,45900.0,44.5803,44.5934,44.4688,44.4819,45900.0
2006-08-08 14:00:00,67.84,68.16,67.22,67.58,153500.0,44.4819,44.6918,44.0754,44.3115,153500.0
2006-08-08 14:30:00,67.6,67.88,67.35,67.52,124000.0,44.3246,44.5082,44.1606,44.2721,124000.0
2006-08-08 15:00:00,67.53,67.62,67.15,67.28,101700.0,44.2787,44.3377,44.0295,44.1147,101700.0
2006-08-08 15:30:00,67.27,67.45,67.06,67.36,110300.0,44.1082,44.2262,43.9705,44.1672,110300.0
2006-08-09 09:30:00,67.7,67.9,67.5,67.7,47200.0,44.3901,44.5213,44.259,44.3901,47200.0
2006-08-09 10:00:00,67.7,67.75,67.52,67.67,66400.0,44.3901,44.4229,44.2721,44.3705,66400.0
2006-08-09 10:30:00,67.68,67.71,67.54,67.61,65600.0,44.377,44.3967,44.2852,44.3311,65600.0
2006-08-09 11:00:00,67.61,67.66,67.42,67.56,75800.0,44.3311,44.3639,44.2065,44.2983,75800.0
2006-08-09 11:30:00,67.56,67.7,67.37,67.37,110800.0,44.2983,44.3901,44.1738,44.1738,110800.0
2006-08-09 12:00:00,67.34,67.38,67.25,67.36,33100.0,44.1541,44.1803,44.0951,44.1672,33100.0
2006-08-09 12:30:00,67.34,67.37,67.22,67.23,37200.0,44.1541,44.1738,44.0754,44.082,37200.0
2006-08-09 13:00:00,67.23,67.35,67.0,67.02,45700.0,44.082,44.1606,43.9312,43.9443,45700.0
2006-08-09 13:30:00,67.02,67.13,66.95,67.03,39200.0,43.9443,44.0164,43.8984,43.9508,39200.0
2006-08-09 14:00:00,67.05,67.17,66.97,67.06,57000.0,43.9639,44.0426,43.9115,43.9705,57000.0
2006-08-09 14:30:00,67.08,67.14,66.83,66.83,77800.0,43.9836,44.023,43.8197,43.8197,77800.0
2006-08-09 15:00:00,66.8,66.83,66.55,66.57,81200.0,43.8,43.8197,43.6361,43.6492,81200.0
2006-08-09 15:30:00,66.55,66.59,66.35,66.4,130300.0,43.6361,43.6623,43.505,43.5377,130300.0
2006-08-10 09:30:00,66.05,66.82,66.0,66.5,130500.0,43.3083,43.8131,43.2755,43.6033,130500.0
2006-08-10 10:00:00,66.52,66.52,66.28,66.47,100500.0,43.6164,43.6164,43.4591,43.5836,100500.0
2006-08-10 10:30:00,66.46,66.77,66.42,66.72,96700.0,43.5771,43.7803,43.5509,43.7476,96700.0
2006-08-10 11:00:00,66.73,67.18,66.63,67.1,90900.0,43.7541,44.0492,43.6886,43.9967,90900.0
2006-08-10 11:30:00,67.08,67.18,66.95,67.08,142900.0,43.9836,44.0492,43.8984,43.9836,142900.0
2006-08-10 12:00:00,67.11,67.38,67.11,67.3,67700.0,44.0033,44.1803,44.0033,44.1279,67700.0
2006-08-10 12:30:00,67.27,67.38,67.22,67.38,72000.0,44.1082,44.1803,44.0754,44.1803,72000.0
2006-08-10 13:00:00,67.38,67.38,67.18,67.33,44500.0,44.1803,44.1803,44.0492,44.1475,44500.0
2006-08-10 13:30:00,67.31,67.59,67.3,67.36,77200.0,44.1344,44.318,44.1279,44.1672,77200.0
2006-08-10 14:00:00,67.36,67.74,67.36,67.59,80400.0,44.1672,44.4164,44.1672,44.318,80400.0
2006-08-10 14:30:00,67.58,67.58,67.17,67.3,97300.0,44.3115,44.3115,44.0426,44.1279,97300.0
2006-08-10 15:00:00,67.32,67.37,67.17,67.21,62100.0,44.141,44.1738,44.0426,44.0689,62100.0
2006-08-10 15:30:00,67.2,67.36,67.17,67.28,106900.0,44.0623,44.1672,44.0426,44.1147,106900.0
2006-08-11 09:30:00,67.3,67.3,66.91,67.05,47900.0,44.1279,44.1279,43.8721,43.9639,47900.0
2006-08-11 10:00:00,67.05,67.07,66.88,67.02,44300.0,43.9639,43.9771,43.8525,43.9443,44300.0
2006-08-11 10:30:00,67.02,67.5,67.01,67.43,79100.0,43.9443,44.259,43.9377,44.2131,79100.0
2006-08-11 11:00:00,67.41,67.78,67.35,67.64,103900.0,44.2,44.4426,44.1606,44.3508,103900.0
2006-08-11 11:30:00,67.63,67.72,67.61,67.68,81300.0,44.3442,44.4033,44.3311,44.377,81300.0
2006-08-11 12:00:00,67.65,67.71,67.59,67.61,56000.0,44.3574,44.3967,44.318,44.3311,56000.0
2006-08-11 12:30:00,67.6,67.65,67.57,67.6,58300.0,44.3246,44.3574,44.3049,44.3246,58300.0
2006-08-11 13:00:00,67.58,67.62,67.31,67.36,68500.0,44.3115,44.3377,44.1344,44.1672,68500.0
2006-08-11 13:30:00,67.35,67.53,67.28,67.51,37500.0,44.1606,44.2787,44.1147,44.2656,37500.0
2006-08-11 14:00:00,67.52,67.67,67.41,67.43,64600.0,44.2721,44.3705,44.2,44.2131,64600.0
2006-08-11 14:30:00,67.44,67.62,67.39,67.62,76700.0,44.2197,44.3377,44.1869,44.3377,76700.0
2006-08-11 15:00:00,67.62,67.72,67.53,67.71,196700.0,44.3377,44.4033,44.2787,44.3967,196700.0
2006-08-11 15:30:00,67.72,67.78,67.6,67.65,111900.0,44.4033,44.4426,44.3246,44.3574,111900.0
2006-08-14 09:30:00,68.0,68.09,67.86,67.98,105300.0,44.5868,44.6459,44.495,44.5737,105300.0
2006-08-14 10:00:00,67.97,68.1,67.79,68.09,62700.0,44.5672,44.6524,44.4491,44.6459,62700.0
2006-08-14 10:30:00,68.09,68.2,68.02,68.07,124200.0,44.6459,44.718,44.6,44.6327,124200.0
2006-08-14 11:00:00,68.04,68.42,68.04,68.21,83400.0,44.6131,44.8622,44.6131,44.7245,83400.0
2006-08-14 11:30:00,68.2,68.28,68.1,68.2,52100.0,44.718,44.7704,44.6524,44.718,52100.0
2006-08-14 12:00:00,68.2,68.22,68.09,68.1,39000.0,44.718,44.7311,44.6459,44.6524,39000.0
2006-08-14 12:30:00,68.07,68.12,67.98,68.01,31900.0,44.6327,44.6655,44.5737,44.5934,31900.0
2006-08-14 13:00:00,68.01,68.06,67.9,68.06,42600.0,44.5934,44.6262,44.5213,44.6262,42600.0
2006-08-14 13:30:00,68.06,68.23,68.04,68.05,65300.0,44.6262,44.7377,44.6131,44.6196,65300.0
2006-08-14 14:00:00,68.07,68.15,67.78,67.85,76600.0,44.6327,44.6852,44.4426,44.4885,76600.0
2006-08-14 14:30:00,67.88,67.93,67.65,67.69,89500.0,44.5082,44.5409,44.3574,44.3836,89500.0
2006-08-14 15:00:00,67.73,67.74,67.53,67.63,93700.0,44.4098,44.4164,44.2787,44.3442,93700.0
2006-08-14 15:30:00,67.67,67.7,67.5,67.53,198000.0,44.3705,44.3901,44.259,44.2787,198000.0
2006-08-15 09:30:00,68.15,68.36,68.08,68.2,97000.0,44.6852,44.8229,44.6393,44.718,97000.0
2006-08-15 10:00:00,68.2,68.34,68.13,68.28,78600.0,44.718,44.8098,44.6721,44.7704,78600.0
2006-08-15 10:30:00,68.29,68.48,68.25,68.31,105200.0,44.777,44.9016,44.7508,44.7901,105200.0
2006-08-15 11:00:00,68.31,68.49,68.29,68.37,96000.0,44.7901,44.9081,44.777,44.8294,96000.0
2006-08-15 11:30:00,68.38,68.43,68.29,68.4,93400.0,44.836,44.8688,44.777,44.8491,93400.0
2006-08-15 12:00:00,68.4,68.49,68.35,68.36,48600.0,44.8491,44.9081,44.8163,44.8229,48600.0
2006-08-15 12:30:00,68.39,68.49,68.37,68.46,41500.0,44.8426,44.9081,44.8294,44.8885,41500.0
2006-08-15 13:00:00,68.44,68.47,68.31,68.38,40200.0,44.8753,44.895,44.7901,44.836,40200.0
2006-08-15 13:30:00,68.38,68.49,68.3,68.44,52600.0,44.836,44.9081,44.7836,44.8753,52600.0
2006-08-15 14:00:00,68.44,68.61,68.38,68.61,76200.0,44.8753,44.9868,44.836,44.9868,76200.0
2006-08-15 14:30:00,68.61,68.73,68.57,68.7,71900.0,44.9868,45.0655,44.9606,45.0458,71900.0
2006-08-15 15:00:00,68.69,68.92,68.65,68.83,90800.0,45.0393,45.1901,45.013,45.1311,90800.0
2006-08-15 15:30:00,68.83,68.94,68.76,68.81,206500.0,45.1311,45.2032,45.0852,45.118,206500.0
2006-08-16 09:30:00,69.0,69.31,68.97,69.12,91900.0,45.2425,45.4458,45.2229,45.3212,91900.0
2006-08-16 10:00:00,69.11,69.3,69.06,69.29,110900.0,45.3147,45.4392,45.2819,45.4327,110900.0
2006-08-16 10:30:00,69.29,69.6,69.25,69.58,146800.0,45.4327,45.6359,45.4065,45.6228,146800.0
2006-08-16 11:00:00,69.58,69.6,69.2,69.23,86800.0,45.6228,45.6359,45.3737,45.3933,86800.0
2006-08-16 11:30:00,69.24,69.34,69.22,69.23,49500.0,45.3999,45.4655,45.3868,45.3933,49500.0
2006-08-16 12:00:00,69.22,69.3,69.19,69.26,59700.0,45.3868,45.4392,45.3671,45.413,59700.0
2006-08-16 12:30:00,69.25,69.4,69.22,69.32,61300.0,45.4065,45.5048,45.3868,45.4524,61300.0
2006-08-16 13:00:00,69.32,69.5,69.27,69.41,60000.0,45.4524,45.5704,45.4196,45.5114,60000.0
2006-08-16 13:30:00,69.41,69.45,69.35,69.43,59100.0,45.5114,45.5376,45.472,45.5245,59100.0
2006-08-16 14:00:00,69.43,69.73,69.42,69.6,114600.0,45.5245,45.7212,45.5179,45.6359,114600.0
2006-08-16 14:30:00,69.58,69.83,69.58,69.79,97400.0,45.6228,45.7868,45.6228,45.7605,97400.0
2006-08-16 15:00:00,69.81,69.93,69.7,69.7,165500.0,45.7736,45.8523,45.7015,45.7015,165500.0
2006-08-16 15:30:00,69.69,69.72,69.56,69.6,203300.0,45.695,45.7146,45.6097,45.6359,203300.0
2006-08-17 09:30:00,69.14,69.4,68.89,69.29,112200.0,45.3343,45.5048,45.1704,45.4327,112200.0
2006-08-17 10:00:00,69.35,69.7,69.18,69.62,169200.0,45.472,45.7015,45.3606,45.6491,169200.0
2006-08-17 10:30:00,69.61,69.63,69.03,69.13,147600.0,45.6425,45.6556,45.2622,45.3278,147600.0
2006-08-17 11:00:00,69.15,69.18,68.83,69.04,156800.0,45.3409,45.3606,45.1311,45.2688,156800.0
2006-08-17 11:30:00,69.04,69.09,68.79,68.92,83100.0,45.2688,45.3015,45.1048,45.1901,83100.0
2006-08-17 12:00:00,68.92,69.31,68.89,69.3,60700.0,45.1901,45.4458,45.1704,45.4392,60700.0
2006-08-17 12:30:00,69.31,69.35,69.0,69.12,64900.0,45.4458,45.472,45.2425,45.3212,64900.0
2006-08-17 13:00:00,69.13,69.16,69.0,69.13,61100.0,45.3278,45.3474,45.2425,45.3278,61100.0
2006-08-17 13:30:00,69.13,69.2,68.99,69.0,82700.0,45.3278,45.3737,45.236,45.2425,82700.0
2006-08-17 14:00:00,68.98,69.13,68.98,69.09,80900.0,45.2294,45.3278,45.2294,45.3015,80900.0
2006-08-17 14:30:00,69.09,69.23,69.08,69.16,95700.0,45.3015,45.3933,45.295,45.3474,95700.0
2006-08-17 15:00:00,69.17,69.36,69.16,69.3,81600.0,45.354,45.4786,45.3474,45.4392,81600.0
2006-08-17 15:30:00,69.3,69.4,69.04,69.11,148300.0,45.4392,45.5048,45.2688,45.3147,148300.0
2006-08-18 09:30:00,69.08,69.36,68.82,68.93,176000.0,45.295,45.4786,45.1245,45.1966,176000.0
2006-08-18 10:00:00,68.94,68.97,68.53,68.58,82700.0,45.2032,45.2229,44.9344,44.9671,82700.0
2006-08-18 10:30:00,68.58,68.68,68.44,68.58,93700.0,44.9671,45.0327,44.8753,44.9671,93700.0
2006-08-18 11:00:00,68.58,68.79,68.53,68.56,98300.0,44.9671,45.1048,44.9344,44.954,98300.0
2006-08-18 11:30:00,68.55,68.58,68.23,68.33,132400.0,44.9475,44.9671,44.7377,44.8032,132400.0
2006-08-18 12:00:00,68.36,68.41,68.27,68.39,54600.0,44.8229,44.8557,44.7639,44.8426,54600.0
2006-08-18 12:30:00,68.39,68.44,68.36,68.38,58000.0,44.8426,44.8753,44.8229,44.836,58000.0
2006-08-18 13:00:00,68.38,68.44,68.27,68.33,44100.0,44.836,44.8753,44.7639,44.8032,44100.0
2006-08-18 13:30:00,68.31,68.45,68.31,68.42,52900.0,44.7901,44.8819,44.7901,44.8622,52900.0
2006-08-18 14:00:00,68.42,68.67,68.41,68.55,71500.0,44.8622,45.0262,44.8557,44.9475,71500.0
2006-08-18 14:30:00,68.56,68.7,68.56,68.64,74400.0,44.954,45.0458,44.954,45.0065,74400.0
2006-08-18 15:00:00,68.63,68.8,68.55,68.8,54000.0,44.9999,45.1114,44.9475,45.1114,54000.0
2006-08-18 15:30:00,68.8,68.84,68.63,68.7,87900.0,45.1114,45.1376,44.9999,45.0458,87900.0
2006-08-21 09:30:00,68.76,68.76,68.25,68.51,90700.0,45.0852,45.0852,44.7508,44.9212,90700.0
2006-08-21 10:00:00,68.51,68.9,68.48,68.74,42000.0,44.9212,45.177,44.9016,45.0721,42000.0
2006-08-21 10:30:00,68.74,68.93,68.66,68.77,107700.0,45.0721,45.1966,45.0196,45.0917,107700.0
2006-08-21 11:00:00,68.81,68.81,68.59,68.64,26400.0,45.118,45.118,44.9737,45.0065,26400.0
2006-08-21 11:30:00,68.64,68.79,68.55,68.64,35600.0,45.0065,45.1048,44.9475,45.0065,35600.0
2006-08-21 12:00:00,68.66,68.72,68.56,68.59,32500.0,45.0196,45.0589,44.954,44.9737,32500.0
2006-08-21 12:30:00,68.62,68.76,68.62,68.69,30200.0,44.9934,45.0852,44.9934,45.0393,30200.0
2006-08-21 13:00:00,68.67,68.82,68.61,68.64,44000.0,45.0262,45.1245,44.9868,45.0065,44000.0
2006-08-21 13:30:00,68.64,68.74,68.61,68.74,28800.0,45.0065,45.0721,44.9868,45.0721,28800.0
2006-08-21 14:00:00,68.74,68.81,68.54,68.6,37100.0,45.0721,45.118,44.9409,44.9803,37100.0
2006-08-21 14:30:00,68.6,68.75,68.55,68.73,71200.0,44.9803,45.0786,44.9475,45.0655,71200.0
2006-08-21 15:00:00,68.74,68.82,68.68,68.72,61700.0,45.0721,45.1245,45.0327,45.0589,61700.0
2006-08-21 15:30:00,68.75,68.82,68.7,68.72,58900.0,45.0786,45.1245,45.0458,45.0589,58900.0
2006-08-22 09:30:00,68.75,69.11,68.7,68.9,181300.0,45.0786,45.3147,45.0458,45.177,181300.0
2006-08-22 10:00:00,68.89,69.0,68.69,68.7,42900.0,45.1704,45.2425,45.0393,45.0458,42900.0
2006-08-22 10:30:00,68.67,68.75,68.03,68.09,142400.0,45.0262,45.0786,44.6065,44.6459,142400.0
2006-08-22 11:00:00,68.05,68.17,67.93,68.15,73600.0,44.6196,44.6983,44.5409,44.6852,73600.0
2006-08-22 11:30:00,68.17,68.26,68.03,68.04,56300.0,44.6983,44.7573,44.6065,44.6131,56300.0
2006-08-22 12:00:00,68.04,68.09,67.95,68.02,40300.0,44.6131,44.6459,44.5541,44.6,40300.0
2006-08-22 12:30:00,68.0,68.13,67.97,68.13,25400.0,44.5868,44.6721,44.5672,44.6721,25400.0
2006-08-22 13:00:00,68.13,68.13,67.81,67.89,56500.0,44.6721,44.6721,44.4623,44.5147,56500.0
2006-08-22 13:30:00,67.9,67.92,67.74,67.88,42200.0,44.5213,44.5344,44.4164,44.5082,42200.0
2006-08-22 14:00:00,67.88,67.99,67.74,67.87,38700.0,44.5082,44.5803,44.4164,44.5016,38700.0
2006-08-22 14:30:00,67.89,68.06,67.88,68.04,49400.0,44.5147,44.6262,44.5082,44.6131,49400.0
2006-08-22 15:00:00,68.05,68.21,68.04,68.09,93700.0,44.6196,44.7245,44.6131,44.6459,93700.0
2006-08-22 15:30:00,68.05,68.35,68.02,68.14,125700.0,44.6196,44.8163,44.6,44.6786,125700.0
2006-08-23 09:30:00,68.45,68.5,68.24,68.39,53900.0,44.8819,44.9147,44.7442,44.8426,53900.0
2006-08-23 10:00:00,68.39,68.45,68.07,68.29,100500.0,44.8426,44.8819,44.6327,44.777,100500.0
2006-08-23 10:30:00,68.27,68.38,68.18,68.3,46300.0,44.7639,44.836,44.7049,44.7836,46300.0
2006-08-23 11:00:00,68.29,68.37,68.11,68.25,33900.0,44.777,44.8294,44.659,44.7508,33900.0
2006-08-23 11:30:00,68.24,68.43,68.2,68.39,39100.0,44.7442,44.8688,44.718,44.8426,39100.0
2006-08-23 12:00:00,68.41,68.43,68.08,68.09,35000.0,44.8557,44.8688,44.6393,44.6459,35000.0
2006-08-23 12:30:00,68.11,68.16,68.05,68.11,18900.0,44.659,44.6918,44.6196,44.659,18900.0
2006-08-23 13:00:00,68.1,68.11,67.95,68.01,30600.0,44.6524,44.659,44.5541,44.5934,30600.0
2006-08-23 13:30:00,67.99,68.0,67.73,67.73,31800.0,44.5803,44.5868,44.4098,44.4098,31800.0
2006-08-23 14:00:00,67.73,67.79,67.64,67.69,40400.0,44.4098,44.4491,44.3508,44.3836,40400.0
2006-08-23 14:30:00,67.7,67.73,67.6,67.62,31000.0,44.3901,44.4098,44.3246,44.3377,31000.0
2006-08-23 15:00:00,67.62,67.66,67.48,67.59,59800.0,44.3377,44.3639,44.2459,44.318,59800.0
2006-08-23 15:30:00,67.6,67.65,67.36,67.4,240800.0,44.3246,44.3574,44.1672,44.1934,240800.0
2006-08-24 09:30:00,67.65,67.9,67.47,67.47,85300.0,44.3574,44.5213,44.2393,44.2393,85300.0
2006-08-24 10:00:00,67.47,67.47,66.94,66.95,236700.0,44.2393,44.2393,43.8918,43.8984,236700.0
2006-08-24 10:30:00,66.94,67.1,66.89,66.99,91900.0,43.8918,43.9967,43.859,43.9246,91900.0
2006-08-24 11:00:00,67.0,67.2,66.95,67.02,206900.0,43.9312,44.0623,43.8984,43.9443,206900.0
2006-08-24 11:30:00,67.02,67.03,66.91,67.03,86800.0,43.9443,43.9508,43.8721,43.9508,86800.0
2006-08-24 12:00:00,67.03,67.11,66.97,67.02,91700.0,43.9508,44.0033,43.9115,43.9443,91700.0
2006-08-24 12:30:00,67.05,67.06,66.96,67.0,46100.0,43.9639,43.9705,43.9049,43.9312,46100.0
2006-08-24 13:00:00,67.0,67.06,66.94,66.99,65600.0,43.9312,43.9705,43.8918,43.9246,65600.0
2006-08-24 13:30:00,66.99,67.02,66.86,66.98,44000.0,43.9246,43.9443,43.8394,43.918,44000.0
2006-08-24 14:00:00,66.94,67.07,66.94,66.98,101400.0,43.8918,43.9771,43.8918,43.918,101400.0
2006-08-24 14:30:00,67.0,67.03,66.89,66.97,57800.0,43.9312,43.9508,43.859,43.9115,57800.0
2006-08-24 15:00:00,67.02,67.02,66.7,66.83,157800.0,43.9443,43.9443,43.7344,43.8197,157800.0
2006-08-24 15:30:00,66.83,67.05,66.78,66.9,136700.0,43.8197,43.9639,43.7869,43.8656,136700.0
2006-08-25 09:30:00,66.53,66.64,66.1,66.54,125800.0,43.623,43.6951,43.341,43.6295,125800.0
2006-08-25 10:00:00,66.54,67.03,66.51,66.94,138000.0,43.6295,43.9508,43.6099,43.8918,138000.0
2006-08-25 10:30:00,66.97,67.29,66.96,67.16,117400.0,43.9115,44.1213,43.9049,44.0361,117400.0
2006-08-25 11:00:00,67.17,67.34,67.1,67.29,101800.0,44.0426,44.1541,43.9967,44.1213,101800.0
2006-08-25 11:30:00,67.26,67.26,67.05,67.21,49100.0,44.1016,44.1016,43.9639,44.0689,49100.0
2006-08-25 12:00:00,67.21,67.36,67.18,67.34,42500.0,44.0689,44.1672,44.0492,44.1541,42500.0
2006-08-25 12:30:00,67.34,67.39,67.13,67.2,42500.0,44.1541,44.1869,44.0164,44.0623,42500.0
2006-08-25 13:00:00,67.2,67.35,67.15,67.35,27600.0,44.0623,44.1606,44.0295,44.1606,27600.0
2006-08-25 13:30:00,67.35,67.38,67.15,67.21,60100.0,44.1606,44.1803,44.0295,44.0689,60100.0
2006-08-25 14:00:00,67.18,67.23,67.12,67.22,23400.0,44.0492,44.082,44.0098,44.0754,23400.0
2006-08-25 14:30:00,67.2,67.44,67.2,67.4,33600.0,44.0623,44.2197,44.0623,44.1934,33600.0
2006-08-25 15:00:00,67.37,67.5,67.36,67.5,38700.0,44.1738,44.259,44.1672,44.259,38700.0
2006-08-25 15:30:00,67.48,67.53,67.36,67.37,64700.0,44.2459,44.2787,44.1672,44.1738,64700.0
2006-08-28 09:30:00,67.1,67.34,66.98,67.11,75500.0,43.9967,44.1541,43.918,44.0033,75500.0
2006-08-28 10:00:00,67.11,67.28,67.04,67.26,45000.0,44.0033,44.1147,43.9574,44.1016,45000.0
2006-08-28 10:30:00,67.26,67.47,67.24,67.4,41000.0,44.1016,44.2393,44.0885,44.1934,41000.0
2006-08-28 11:00:00,67.43,67.46,67.25,67.27,47500.0,44.2131,44.2328,44.0951,44.1082,47500.0
2006-08-28 11:30:00,67.28,67.6,67.21,67.6,51400.0,44.1147,44.3246,44.0689,44.3246,51400.0
2006-08-28 12:00:00,67.6,67.7,67.54,67.55,47600.0,44.3246,44.3901,44.2852,44.2918,47600.0
2006-08-28 12:30:00,67.56,67.57,67.44,67.5,23400.0,44.2983,44.3049,44.2197,44.259,23400.0
2006-08-28 13:00:00,67.51,67.59,67.41,67.5,64400.0,44.2656,44.318,44.2,44.259,64400.0
2006-08-28 13:30:00,67.51,67.66,67.45,67.65,51600.0,44.2656,44.3639,44.2262,44.3574,51600.0
2006-08-28 14:00:00,67.67,67.67,67.29,67.33,65300.0,44.3705,44.3705,44.1213,44.1475,65300.0
2006-08-28 14:30:00,67.34,67.34,67.2,67.3,56100.0,44.1541,44.1541,44.0623,44.1279,56100.0
2006-08-28 15:00:00,67.31,67.34,67.19,67.25,46700.0,44.1344,44.1541,44.0557,44.0951,46700.0
2006-08-28 15:30:00,67.25,67.42,67.25,67.38,102000.0,44.0951,44.2065,44.0951,44.1803,102000.0
2006-08-29 09:30:00,67.95,68.52,67.8,68.33,137700.0,44.5541,44.9278,44.4557,44.8032,137700.0
2006-08-29 10:00:00,68.34,68.47,68.16,68.17,85500.0,44.8098,44.895,44.6918,44.6983,85500.0
2006-08-29 10:30:00,68.16,68.19,67.89,68.05,49200.0,44.6918,44.7114,44.5147,44.6196,49200.0
2006-08-29 11:00:00,68.08,68.08,67.84,67.95,54400.0,44.6393,44.6393,44.4819,44.5541,54400.0
2006-08-29 11:30:00,67.95,67.95,67.71,67.74,38100.0,44.5541,44.5541,44.3967,44.4164,38100.0
2006-08-29 12:00:00,67.75,67.88,67.71,67.85,31400.0,44.4229,44.5082,44.3967,44.4885,31400.0
2006-08-29 12:30:00,67.84,67.94,67.84,67.87,15000.0,44.4819,44.5475,44.4819,44.5016,15000.0
2006-08-29 13:00:00,67.87,67.87,67.74,67.8,35800.0,44.5016,44.5016,44.4164,44.4557,35800.0
2006-08-29 13:30:00,67.8,67.91,67.76,67.84,38600.0,44.4557,44.5278,44.4295,44.4819,38600.0
2006-08-29 14:00:00,67.84,68.13,67.7,67.9,85100.0,44.4819,44.6721,44.3901,44.5213,85100.0
2006-08-29 14:30:00,67.93,68.1,67.9,68.07,50000.0,44.5409,44.6524,44.5213,44.6327,50000.0
2006-08-29 15:00:00,68.07,68.19,67.93,68.07,56600.0,44.6327,44.7114,44.5409,44.6327,56600.0
2006-08-29 15:30:00,68.11,68.2,68.02,68.04,68900.0,44.659,44.718,44.6,44.6131,68900.0
2006-08-30 09:30:00,67.8,67.85,67.6,67.66,61100.0,44.4557,44.4885,44.3246,44.3639,61100.0
2006-08-30 10:00:00,67.64,67.77,67.62,67.69,52400.0,44.3508,44.436,44.3377,44.3836,52400.0
2006-08-30 10:30:00,67.7,67.84,67.6,67.68,44300.0,44.3901,44.4819,44.3246,44.377,44300.0
2006-08-30 11:00:00,67.68,67.87,67.63,67.87,70700.0,44.377,44.5016,44.3442,44.5016,70700.0
2006-08-30 11:30:00,67.89,67.9,67.56,67.56,46300.0,44.5147,44.5213,44.2983,44.2983,46300.0
2006-08-30 12:00:00,67.59,67.62,67.49,67.6,58600.0,44.318,44.3377,44.2524,44.3246,58600.0
2006-08-30 12:30:00,67.59,67.71,67.59,67.69,26000.0,44.318,44.3967,44.318,44.3836,26000.0
2006-08-30 13:00:00,67.68,67.68,67.56,67.62,16800.0,44.377,44.377,44.2983,44.3377,16800.0
2006-08-30 13:30:00,67.6,67.8,67.6,67.71,43200.0,44.3246,44.4557,44.3246,44.3967,43200.0
2006-08-30 14:00:00,67.74,67.76,67.64,67.68,28500.0,44.4164,44.4295,44.3508,44.377,28500.0
2006-08-30 14:30:00,67.69,67.7,67.55,67.56,40700.0,44.3836,44.3901,44.2918,44.2983,40700.0
2006-08-30 15:00:00,67.57,67.67,67.53,67.66,41300.0,44.3049,44.3705,44.2787,44.3639,41300.0
2006-08-30 15:30:00,67.65,67.74,67.6,67.6,60900.0,44.3574,44.4164,44.3246,44.3246,60900.0
2006-08-31 09:30:00,67.56,67.71,67.45,67.45,45500.0,44.2983,44.3967,44.2262,44.2262,45500.0
2006-08-31 10:00:00,67.46,67.55,67.4,67.47,33700.0,44.2328,44.2918,44.1934,44.2393,33700.0
2006-08-31 10:30:00,67.47,67.5,67.17,67.21,42600.0,44.2393,44.259,44.0426,44.0689,42600.0
2006-08-31 11:00:00,67.25,67.27,67.08,67.13,29300.0,44.0951,44.1082,43.9836,44.0164,29300.0
2006-08-31 11:30:00,67.14,67.29,67.11,67.27,43500.0,44.023,44.1213,44.0033,44.1082,43500.0
2006-08-31 12:00:00,67.26,67.47,67.26,67.42,54500.0,44.1016,44.2393,44.1016,44.2065,54500.0
2006-08-31 12:30:00,67.42,67.43,67.24,67.32,256800.0,44.2065,44.2131,44.0885,44.141,256800.0
2006-08-31 13:00:00,67.33,67.43,67.29,67.33,43800.0,44.1475,44.2131,44.1213,44.1475,43800.0
2006-08-31 13:30:00,67.34,67.42,67.29,67.41,29800.0,44.1541,44.2065,44.1213,44.2,29800.0
2006-08-31 14:00:00,67.41,67.47,67.35,67.45,36800.0,44.2,44.2393,44.1606,44.2262,36800.0
2006-08-31 14:30:00,67.46,67.59,67.36,67.58,162600.0,44.2328,44.318,44.1672,44.3115,162600.0
2006-08-31 15:00:00,67.61,67.79,67.58,67.79,83700.0,44.3311,44.4491,44.3115,44.4491,83700.0
2006-08-31 15:30:00,67.78,67.78,67.43,67.5,81900.0,44.4426,44.4426,44.2131,44.259,81900.0
2006-09-01 09:30:00,67.53,67.53,67.2,67.4,68700.0,44.2787,44.2787,44.0623,44.1934,68700.0
2006-09-01 10:00:00,67.42,67.46,67.08,67.1,90500.0,44.2065,44.2328,43.9836,43.9967,90500.0
2006-09-01 10:30:00,67.12,67.25,67.09,67.22,87200.0,44.0098,44.0951,43.9902,44.0754,87200.0
2006-09-01 11:00:00,67.25,67.43,67.2,67.43,55700.0,44.0951,44.2131,44.0623,44.2131,55700.0
2006-09-01 11:30:00,67.43,67.65,67.33,67.65,44100.0,44.2131,44.3574,44.1475,44.3574,44100.0
2006-09-01 12:00:00,67.61,67.98,67.59,67.97,53700.0,44.3311,44.5737,44.318,44.5672,53700.0
2006-09-01 12:30:00,67.96,68.2,67.95,68.18,41500.0,44.5606,44.718,44.5541,44.7049,41500.0
2006-09-01 13:00:00,68.19,68.23,68.12,68.21,19100.0,44.7114,44.7377,44.6655,44.7245,19100.0
2006-09-01 13:30:00,68.2,68.31,68.2,68.2,45700.0,44.718,44.7901,44.718,44.718,45700.0
2006-09-01 14:00:00,68.2,68.21,68.14,68.17,46300.0,44.718,44.7245,44.6786,44.6983,46300.0
2006-09-01 14:30:00,68.18,68.21,68.12,68.2,46600.0,44.7049,44.7245,44.6655,44.718,46600.0
2006-09-01 15:00:00,68.2,68.27,68.16,68.27,20400.0,44.718,44.7639,44.6918,44.7639,20400.0
2006-09-01 15:30:00,68.27,68.27,68.14,68.18,79500.0,44.7639,44.7639,44.6786,44.7049,79500.0
2006-09-05 09:30:00,68.5,68.95,68.5,68.9,132700.0,44.9147,45.2097,44.9147,45.177,132700.0
2006-09-05 10:00:00,68.89,69.03,68.85,68.94,75700.0,45.1704,45.2622,45.1442,45.2032,75700.0
2006-09-05 10:30:00,68.92,69.08,68.7,68.81,107600.0,45.1901,45.295,45.0458,45.118,107600.0
2006-09-05 11:00:00,68.81,69.04,68.81,69.04,87800.0,45.118,45.2688,45.118,45.2688,87800.0
2006-09-05 11:30:00,69.04,69.21,69.03,69.06,80400.0,45.2688,45.3802,45.2622,45.2819,80400.0
2006-09-05 12:00:00,69.06,69.2,69.02,69.19,46500.0,45.2819,45.3737,45.2556,45.3671,46500.0
2006-09-05 12:30:00,69.2,69.45,69.2,69.37,90700.0,45.3737,45.5376,45.3737,45.4851,90700.0
2006-09-05 13:00:00,69.35,69.38,69.22,69.28,74200.0,45.472,45.4917,45.3868,45.4261,74200.0
2006-09-05 13:30:00,69.3,69.31,69.11,69.3,59600.0,45.4392,45.4458,45.3147,45.4392,59600.0
2006-09-05 14:00:00,69.31,69.48,69.24,69.24,87400.0,45.4458,45.5573,45.3999,45.3999,87400.0
2006-09-05 14:30:00,69.24,69.35,69.14,69.25,89800.0,45.3999,45.472,45.3343,45.4065,89800.0
2006-09-05 15:00:00,69.25,69.25,69.05,69.08,85700.0,45.4065,45.4065,45.2753,45.295,85700.0
2006-09-05 15:30:00,69.08,69.27,69.08,69.18,121100.0,45.295,45.4196,45.295,45.3606,121100.0
2006-09-06 09:30:00,69.13,69.4,68.87,69.04,71000.0,45.3278,45.5048,45.1573,45.2688,71000.0
2006-09-06 10:00:00,69.04,69.13,68.83,68.91,59000.0,45.2688,45.3278,45.1311,45.1835,59000.0
2006-09-06 10:30:00,68.89,68.98,68.78,68.98,64800.0,45.1704,45.2294,45.0983,45.2294,64800.0
2006-09-06 11:00:00,68.98,69.21,68.95,69.2,73000.0,45.2294,45.3802,45.2097,45.3737,73000.0
2006-09-06 11:30:00,69.2,69.21,69.09,69.17,26800.0,45.3737,45.3802,45.3015,45.354,26800.0
2006-09-06 12:00:00,69.18,69.18,69.1,69.13,23500.0,45.3606,45.3606,45.3081,45.3278,23500.0
2006-09-06 12:30:00,69.11,69.2,69.09,69.15,21100.0,45.3147,45.3737,45.3015,45.3409,21100.0
2006-09-06 13:00:00,69.15,69.21,69.04,69.2,18100.0,45.3409,45.3802,45.2688,45.3737,18100.0
2006-09-06 13:30:00,69.21,69.25,69.11,69.12,26600.0,45.3802,45.4065,45.3147,45.3212,26600.0
2006-09-06 14:00:00,69.13,69.15,69.0,69.1,58300.0,45.3278,45.3409,45.2425,45.3081,58300.0
2006-09-06 14:30:00,69.08,69.17,69.0,69.17,66500.0,45.295,45.354,45.2425,45.354,66500.0
2006-09-06 15:00:00,69.14,69.19,69.04,69.1,57400.0,45.3343,45.3671,45.2688,45.3081,57400.0
2006-09-06 15:30:00,69.1,69.1,68.92,69.03,62800.0,45.3081,45.3081,45.1901,45.2622,62800.0
2006-09-07 09:30:00,69.2,69.21,68.93,68.97,82800.0,45.3737,45.3802,45.1966,45.2229,82800.0
2006-09-07 10:00:00,68.96,69.04,68.85,69.03,48600.0,45.2163,45.2688,45.1442,45.2622,48600.0
2006-09-07 10:30:00,69.02,69.05,68.88,68.95,54800.0,45.2556,45.2753,45.1639,45.2097,54800.0
2006-09-07 11:00:00,68.96,69.05,68.87,68.93,45200.0,45.2163,45.2753,45.1573,45.1966,45200.0
2006-09-07 11:30:00,68.92,69.0,68.86,68.99,49200.0,45.1901,45.2425,45.1507,45.236,49200.0
2006-09-07 12:00:00,68.97,69.0,68.91,68.98,36100.0,45.2229,45.2425,45.1835,45.2294,36100.0
2006-09-07 12:30:00,68.98,69.0,68.9,68.94,43500.0,45.2294,45.2425,45.177,45.2032,43500.0
2006-09-07 13:00:00,68.94,68.98,68.92,68.95,24000.0,45.2032,45.2294,45.1901,45.2097,24000.0
2006-09-07 13:30:00,68.95,69.25,68.91,69.16,63100.0,45.2097,45.4065,45.1835,45.3474,63100.0
2006-09-07 14:00:00,69.16,69.16,68.88,68.96,61400.0,45.3474,45.3474,45.1639,45.2163,61400.0
2006-09-07 14:30:00,68.96,69.05,68.85,69.03,66100.0,45.2163,45.2753,45.1442,45.2622,66100.0
2006-09-07 15:00:00,69.05,69.1,68.89,69.09,73000.0,45.2753,45.3081,45.1704,45.3015,73000.0
2006-09-07 15:30:00,69.07,69.08,68.91,68.98,69400.0,45.2884,45.295,45.1835,45.2294,69400.0
2006-09-08 09:30:00,69.25,69.37,69.02,69.1,79300.0,45.4065,45.4851,45.2556,45.3081,79300.0
2006-09-08 10:00:00,69.14,69.14,68.85,68.89,96400.0,45.3343,45.3343,45.1442,45.1704,96400.0
2006-09-08 10:30:00,68.91,69.09,68.87,69.05,69400.0,45.1835,45.3015,45.1573,45.2753,69400.0
2006-09-08 11:00:00,69.04,69.15,68.95,69.02,63300.0,45.2688,45.3409,45.2097,45.2556,63300.0
2006-09-08 11:30:00,68.99,69.18,68.96,69.07,86000.0,45.236,45.3606,45.2163,45.2884,86000.0
2006-09-08 12:00:00,69.06,69.15,69.0,69.14,72400.0,45.2819,45.3409,45.2425,45.3343,72400.0
2006-09-08 12:30:00,69.14,69.23,69.14,69.21,36100.0,45.3343,45.3933,45.3343,45.3802,36100.0
2006-09-08 13:00:00,69.21,69.33,69.13,69.3,59700.0,45.3802,45.4589,45.3278,45.4392,59700.0
2006-09-08 13:30:00,69.27,69.39,69.1,69.39,38300.0,45.4196,45.4983,45.3081,45.4983,38300.0
2006-09-08 14:00:00,69.38,69.4,69.28,69.34,58300.0,45.4917,45.5048,45.4261,45.4655,58300.0
2006-09-08 14:30:00,69.32,69.39,69.29,69.32,51100.0,45.4524,45.4983,45.4327,45.4524,51100.0
2006-09-08 15:00:00,69.31,69.5,69.26,69.42,95200.0,45.4458,45.5704,45.413,45.5179,95200.0
2006-09-08 15:30:00,69.4,69.41,69.27,69.36,109200.0,45.5048,45.5114,45.4196,45.4786,109200.0
2006-09-11 09:30:00,69.01,69.41,69.01,69.24,134200.0,45.2491,45.5114,45.2491,45.3999,134200.0
2006-09-11 10:00:00,69.26,69.28,68.75,68.77,126900.0,45.413,45.4261,45.0786,45.0917,126900.0
2006-09-11 10:30:00,68.71,69.04,68.71,68.99,62600.0,45.0524,45.2688,45.0524,45.236,62600.0
2006-09-11 11:00:00,69.0,69.24,68.9,69.2,45900.0,45.2425,45.3999,45.177,45.3737,45900.0
2006-09-11 11:30:00,69.2,69.21,69.0,69.09,17200.0,45.3737,45.3802,45.2425,45.3015,17200.0
2006-09-11 12:00:00,69.12,69.4,69.12,69.22,45100.0,45.3212,45.5048,45.3212,45.3868,45100.0
2006-09-11 12:30:00,69.23,69.31,69.17,69.29,61400.0,45.3933,45.4458,45.354,45.4327,61400.0
2006-09-11 13:00:00,69.33,69.59,69.28,69.57,33100.0,45.4589,45.6294,45.4261,45.6163,33100.0
2006-09-11 13:30:00,69.56,69.7,69.55,69.66,72900.0,45.6097,45.7015,45.6032,45.6753,72900.0
2006-09-11 14:00:00,69.65,69.75,69.61,69.67,79500.0,45.6687,45.7343,45.6425,45.6818,79500.0
2006-09-11 14:30:00,69.68,69.75,69.64,69.73,50300.0,45.6884,45.7343,45.6622,45.7212,50300.0
2006-09-11 15:00:00,69.74,69.76,69.49,69.68,78100.0,45.7277,45.7409,45.5638,45.6884,78100.0
2006-09-11 15:30:00,69.67,69.79,69.58,69.76,106100.0,45.6818,45.7605,45.6228,45.7409,106100.0
2006-09-12 09:30:00,69.69,69.69,69.03,69.03,84800.0,45.695,45.695,45.2622,45.2622,84800.0
2006-09-12 10:00:00,69.03,69.21,68.75,68.78,78700.0,45.2622,45.3802,45.0786,45.0983,78700.0
2006-09-12 10:30:00,68.79,69.05,68.75,69.03,109700.0,45.1048,45.2753,45.0786,45.2622,109700.0
2006-09-12 11:00:00,69.05,69.21,68.8,68.93,82800.0,45.2753,45.3802,45.1114,45.1966,82800.0
2006-09-12 11:30:00,68.94,69.09,68.91,68.96,71500.0,45.2032,45.3015,45.1835,45.2163,71500.0
2006-09-12 12:00:00,68.95,68.95,68.78,68.79,134500.0,45.2097,45.2097,45.0983,45.1048,134500.0
2006-09-12 12:30:00,68.78,69.02,68.76,69.0,44100.0,45.0983,45.2556,45.0852,45.2425,44100.0
2006-09-12 13:00:00,69.01,69.02,68.8,68.85,33100.0,45.2491,45.2556,45.1114,45.1442,33100.0
2006-09-12 13:30:00,68.85,69.07,68.84,69.04,28000.0,45.1442,45.2884,45.1376,45.2688,28000.0
2006-09-12 14:00:00,69.02,69.1,69.0,69.1,31200.0,45.2556,45.3081,45.2425,45.3081,31200.0
2006-09-12 14:30:00,69.1,69.29,69.04,69.26,75600.0,45.3081,45.4327,45.2688,45.413,75600.0
2006-09-12 15:00:00,69.27,69.3,69.18,69.24,42200.0,45.4196,45.4392,45.3606,45.3999,42200.0
2006-09-12 15:30:00,69.23,69.34,69.23,69.3,69400.0,45.3933,45.4655,45.3933,45.4392,69400.0
2006-09-13 09:30:00,69.2,69.26,68.88,68.91,71700.0,45.3737,45.413,45.1639,45.1835,71700.0
2006-09-13 10:00:00,68.88,69.04,68.88,68.99,37000.0,45.1639,45.2688,45.1639,45.236,37000.0
2006-09-13 10:30:00,68.99,69.0,68.81,68.99,52200.0,45.236,45.2425,45.118,45.236,52200.0
2006-09-13 11:00:00,68.98,69.05,68.96,69.04,61600.0,45.2294,45.2753,45.2163,45.2688,61600.0
2006-09-13 11:30:00,69.03,69.17,68.94,69.17,62700.0,45.2622,45.354,45.2032,45.354,62700.0
2006-09-13 12:00:00,69.17,69.48,69.17,69.47,59600.0,45.354,45.5573,45.354,45.5507,59600.0
2006-09-13 12:30:00,69.47,69.49,69.31,69.31,35900.0,45.5507,45.5638,45.4458,45.4458,35900.0
2006-09-13 13:00:00,69.32,69.36,69.17,69.2,33000.0,45.4524,45.4786,45.354,45.3737,33000.0
2006-09-13 13:30:00,69.2,69.25,69.15,69.18,42500.0,45.3737,45.4065,45.3409,45.3606,42500.0
2006-09-13 14:00:00,69.18,69.25,69.18,69.24,55600.0,45.3606,45.4065,45.3606,45.3999,55600.0
2006-09-13 14:30:00,69.23,69.4,69.22,69.4,71400.0,45.3933,45.5048,45.3868,45.5048,71400.0
2006-09-13 15:00:00,69.4,69.44,69.08,69.24,82800.0,45.5048,45.531,45.295,45.3999,82800.0
2006-09-13 15:30:00,69.24,69.27,69.11,69.2,103400.0,45.3999,45.4196,45.3147,45.3737,103400.0
2006-09-14 09:30:00,68.87,69.37,68.87,69.3,107600.0,45.1573,45.4851,45.1573,45.4392,107600.0
2006-09-14 10:00:00,69.29,69.4,69.15,69.4,66200.0,45.4327,45.5048,45.3409,45.5048,66200.0
2006-09-14 10:30:00,69.41,70.0,69.4,69.89,200800.0,45.5114,45.8982,45.5048,45.8261,200800.0
2006-09-14 11:00:00,69.9,70.32,69.85,70.28,238100.0,45.8327,46.108,45.7999,46.0818,238100.0
2006-09-14 11:30:00,70.28,70.33,70.12,70.3,75700.0,46.0818,46.1146,45.9769,46.0949,75700.0
2006-09-14 12:00:00,70.3,70.55,70.2,70.49,104200.0,46.0949,46.2589,46.0294,46.2195,104200.0
2006-09-14 12:30:00,70.48,70.71,70.43,70.69,117400.0,46.213,46.3638,46.1802,46.3506,117400.0
2006-09-14 13:00:00,70.69,70.76,70.58,70.76,101700.0,46.3506,46.3965,46.2785,46.3965,101700.0
2006-09-14 13:30:00,70.76,71.31,70.76,71.3,340900.0,46.3965,46.7572,46.3965,46.7506,340900.0
2006-09-14 14:00:00,71.31,71.5,71.07,71.08,198900.0,46.7572,46.8818,46.5998,46.6064,198900.0
2006-09-14 14:30:00,71.08,71.43,71.08,71.28,163600.0,46.6064,46.8359,46.6064,46.7375,163600.0
2006-09-14 15:00:00,71.29,71.29,70.94,71.01,147300.0,46.7441,46.7441,46.5146,46.5605,147300.0
2006-09-14 15:30:00,71.01,71.01,70.87,70.9,246100.0,46.5605,46.5605,46.4687,46.4883,246100.0
2006-09-15 09:30:00,71.23,71.9,71.0,71.89,494000.0,46.7047,47.144,46.5539,47.1375,494000.0
2006-09-15 10:00:00,71.91,72.36,71.89,72.1,229000.0,47.1506,47.4456,47.1375,47.2752,229000.0
2006-09-15 10:30:00,72.09,72.09,71.88,71.96,115300.0,47.2686,47.2686,47.1309,47.1834,115300.0
2006-09-15 11:00:00,71.97,71.99,71.54,71.59,95500.0,47.1899,47.203,46.908,46.9408,95500.0
2006-09-15 11:30:00,71.6,71.77,71.56,71.66,58000.0,46.9473,47.0588,46.9211,46.9867,58000.0
2006-09-15 12:00:00,71.64,71.9,71.62,71.68,47600.0,46.9736,47.144,46.9604,46.9998,47600.0
2006-09-15 12:30:00,71.67,71.67,71.45,71.52,63700.0,46.9932,46.9932,46.849,46.8949,63700.0
2006-09-15 13:00:00,71.51,71.62,71.5,71.59,43900.0,46.8883,46.9604,46.8818,46.9408,43900.0
2006-09-15 13:30:00,71.59,71.74,71.57,71.7,51700.0,46.9408,47.0391,46.9277,47.0129,51700.0
2006-09-15 14:00:00,71.7,71.82,71.66,71.7,61900.0,47.0129,47.0916,46.9867,47.0129,61900.0
2006-09-15 14:30:00,71.7,71.78,71.66,71.69,111900.0,47.0129,47.0653,46.9867,47.0063,111900.0
2006-09-15 15:00:00,71.68,71.68,71.47,71.64,83100.0,46.9998,46.9998,46.8621,46.9736,83100.0
2006-09-15 15:30:00,71.66,71.68,71.53,71.65,108700.0,46.9867,46.9998,46.9014,46.9801,108700.0
2006-09-18 09:30:00,71.69,71.69,71.13,71.4,105200.0,47.0063,47.0063,46.6392,46.8162,105200.0
2006-09-18 10:00:00,71.39,71.5,71.3,71.34,102200.0,46.8096,46.8818,46.7506,46.7768,102200.0
2006-09-18 10:30:00,71.32,71.35,71.03,71.07,96700.0,46.7637,46.7834,46.5736,46.5998,96700.0
2006-09-18 11:00:00,71.06,71.13,71.02,71.08,51700.0,46.5933,46.6392,46.567,46.6064,51700.0
2006-09-18 11:30:00,71.08,71.2,71.01,71.09,38300.0,46.6064,46.685,46.5605,46.6129,38300.0
2006-09-18 12:00:00,71.07,71.1,70.83,70.9,74900.0,46.5998,46.6195,46.4424,46.4883,74900.0
2006-09-18 12:30:00,70.9,71.18,70.88,71.15,37000.0,46.4883,46.6719,46.4752,46.6523,37000.0
2006-09-18 13:00:00,71.16,71.18,70.91,70.92,37000.0,46.6588,46.6719,46.4949,46.5015,37000.0
2006-09-18 13:30:00,70.91,70.91,70.58,70.65,90800.0,46.4949,46.4949,46.2785,46.3244,90800.0
2006-09-18 14:00:00,70.64,70.64,70.51,70.57,43400.0,46.3179,46.3179,46.2326,46.272,43400.0
2006-09-18 14:30:00,70.57,70.57,70.39,70.43,79700.0,46.272,46.272,46.1539,46.1802,79700.0
2006-09-18 15:00:00,70.43,70.63,70.41,70.63,95500.0,46.1802,46.3113,46.1671,46.3113,95500.0
2006-09-18 15:30:00,70.62,70.88,70.6,70.68,160900.0,46.3047,46.4752,46.2916,46.3441,160900.0
2006-09-19 09:30:00,70.21,70.37,69.97,70.06,113900.0,46.0359,46.1408,45.8786,45.9376,113900.0
2006-09-19 10:00:00,70.05,70.17,69.98,70.08,44800.0,45.931,46.0097,45.8851,45.9507,44800.0
2006-09-19 10:30:00,70.07,70.16,70.04,70.16,31100.0,45.9441,46.0031,45.9244,46.0031,31100.0
2006-09-19 11:00:00,70.14,70.32,70.12,70.18,56600.0,45.99,46.108,45.9769,46.0162,56600.0
2006-09-19 11:30:00,70.2,70.23,70.11,70.19,34500.0,46.0294,46.049,45.9703,46.0228,34500.0
2006-09-19 12:00:00,70.17,70.37,70.13,70.34,32800.0,46.0097,46.1408,45.9835,46.1212,32800.0
2006-09-19 12:30:00,70.34,70.49,70.34,70.46,34200.0,46.1212,46.2195,46.1212,46.1998,34200.0
2006-09-19 13:00:00,70.45,70.52,70.26,70.37,29200.0,46.1933,46.2392,46.0687,46.1408,29200.0
2006-09-19 13:30:00,70.37,70.42,70.28,70.37,25500.0,46.1408,46.1736,46.0818,46.1408,25500.0
2006-09-19 14:00:00,70.37,70.47,70.29,70.45,34200.0,46.1408,46.2064,46.0884,46.1933,34200.0
2006-09-19 14:30:00,70.45,70.48,70.33,70.4,34400.0,46.1933,46.213,46.1146,46.1605,34400.0
2006-09-19 15:00:00,70.4,70.51,70.24,70.5,56700.0,46.1605,46.2326,46.0556,46.2261,56700.0
2006-09-19 15:30:00,70.48,70.67,70.48,70.6,98500.0,46.213,46.3375,46.213,46.2916,98500.0
2006-09-20 09:30:00,71.13,71.51,71.08,71.36,111000.0,46.6392,46.8883,46.6064,46.79,111000.0
2006-09-20 10:00:00,71.36,71.48,71.16,71.48,76200.0,46.79,46.8686,46.6588,46.8686,76200.0
2006-09-20 10:30:00,71.48,71.6,71.35,71.55,49100.0,46.8686,46.9473,46.7834,46.9145,49100.0
2006-09-20 11:00:00,71.51,71.58,71.28,71.49,93800.0,46.8883,46.9342,46.7375,46.8752,93800.0
2006-09-20 11:30:00,71.48,71.51,71.42,71.49,24300.0,46.8686,46.8883,46.8293,46.8752,24300.0
2006-09-20 12:00:00,71.49,71.49,71.3,71.35,34600.0,46.8752,46.8752,46.7506,46.7834,34600.0
2006-09-20 12:30:00,71.33,71.37,71.1,71.13,50900.0,46.7703,46.7965,46.6195,46.6392,50900.0
2006-09-20 13:00:00,71.13,71.33,71.09,71.26,38000.0,46.6392,46.7703,46.6129,46.7244,38000.0
2006-09-20 13:30:00,71.27,71.34,71.08,71.09,73900.0,46.7309,46.7768,46.6064,46.6129,73900.0
2006-09-20 14:00:00,71.09,71.29,71.06,71.14,64400.0,46.6129,46.7441,46.5933,46.6457,64400.0
2006-09-20 14:30:00,71.08,71.24,71.0,71.17,97500.0,46.6064,46.7113,46.5539,46.6654,97500.0
2006-09-20 15:00:00,71.21,71.5,71.18,71.5,57200.0,46.6916,46.8818,46.6719,46.8818,57200.0
2006-09-20 15:30:00,71.5,71.5,71.37,71.39,47200.0,46.8818,46.8818,46.7965,46.8096,47200.0
2006-09-21 09:30:00,71.4,71.69,71.35,71.69,88000.0,46.8162,47.0063,46.7834,47.0063,88000.0
2006-09-21 10:00:00,71.71,71.83,71.62,71.76,60900.0,47.0195,47.0981,46.9604,47.0522,60900.0
2006-09-21 10:30:00,71.77,71.82,71.59,71.72,84200.0,47.0588,47.0916,46.9408,47.026,84200.0
2006-09-21 11:00:00,71.7,72.1,71.68,72.07,63200.0,47.0129,47.2752,46.9998,47.2555,63200.0
2006-09-21 11:30:00,72.05,72.23,72.0,72.15,96900.0,47.2424,47.3604,47.2096,47.308,96900.0
2006-09-21 12:00:00,72.15,72.15,71.51,71.54,80200.0,47.308,47.308,46.8883,46.908,80200.0
2006-09-21 12:30:00,71.54,71.65,71.35,71.42,81200.0,46.908,46.9801,46.7834,46.8293,81200.0
2006-09-21 13:00:00,71.39,71.46,71.29,71.38,35800.0,46.8096,46.8555,46.7441,46.8031,35800.0
2006-09-21 13:30:00,71.39,71.66,71.37,71.6,49600.0,46.8096,46.9867,46.7965,46.9473,49600.0
2006-09-21 14:00:00,71.59,71.65,71.42,71.45,37600.0,46.9408,46.9801,46.8293,46.849,37600.0
2006-09-21 14:30:00,71.41,71.65,71.41,71.52,48500.0,46.8227,46.9801,46.8227,46.8949,48500.0
2006-09-21 15:00:00,71.52,71.59,71.41,71.51,41400.0,46.8949,46.9408,46.8227,46.8883,41400.0
2006-09-21 15:30:00,71.52,71.54,71.43,71.47,76200.0,46.8949,46.908,46.8359,46.8621,76200.0
2006-09-22 09:30:00,71.5,71.5,70.41,70.53,155100.0,46.8818,46.8818,46.1671,46.2457,155100.0
2006-09-22 10:00:00,70.52,70.54,70.14,70.17,131400.0,46.2392,46.2523,45.99,46.0097,131400.0
2006-09-22 10:30:00,70.16,70.49,70.12,70.47,91500.0,46.0031,46.2195,45.9769,46.2064,91500.0
2006-09-22 11:00:00,70.47,70.74,70.42,70.69,98700.0,46.2064,46.3834,46.1736,46.3506,98700.0
2006-09-22 11:30:00,70.69,70.89,70.61,70.64,54900.0,46.3506,46.4818,46.2982,46.3179,54900.0
2006-09-22 12:00:00,70.64,70.67,70.53,70.57,54600.0,46.3179,46.3375,46.2457,46.272,54600.0
2006-09-22 12:30:00,70.56,70.6,70.42,70.55,44500.0,46.2654,46.2916,46.1736,46.2589,44500.0
2006-09-22 13:00:00,70.56,70.65,70.55,70.56,49200.0,46.2654,46.3244,46.2589,46.2654,49200.0
2006-09-22 13:30:00,70.6,70.69,70.52,70.54,33800.0,46.2916,46.3506,46.2392,46.2523,33800.0
2006-09-22 14:00:00,70.54,70.65,70.5,70.54,42000.0,46.2523,46.3244,46.2261,46.2523,42000.0
2006-09-22 14:30:00,70.54,70.59,70.44,70.53,59000.0,46.2523,46.2851,46.1867,46.2457,59000.0
2006-09-22 15:00:00,70.51,70.55,70.48,70.54,117700.0,46.2326,46.2589,46.213,46.2523,117700.0
2006-09-22 15:30:00,70.53,70.67,70.53,70.67,124400.0,46.2457,46.3375,46.2457,46.3375,124400.0
2006-09-25 09:30:00,71.19,71.95,71.19,71.7,242600.0,46.6785,47.1768,46.6785,47.0129,242600.0
2006-09-25 10:00:00,71.7,71.75,71.24,71.24,151500.0,47.0129,47.0457,46.7113,46.7113,151500.0
2006-09-25 10:30:00,71.23,71.23,70.85,71.05,228000.0,46.7047,46.7047,46.4556,46.5867,228000.0
2006-09-25 11:00:00,71.05,71.12,70.96,70.97,75300.0,46.5867,46.6326,46.5277,46.5342,75300.0
2006-09-25 11:30:00,70.99,71.0,70.76,70.76,47600.0,46.5474,46.5539,46.3965,46.3965,47600.0
2006-09-25 12:00:00,70.76,71.05,70.7,71.04,91600.0,46.3965,46.5867,46.3572,46.5801,91600.0
2006-09-25 12:30:00,71.05,71.17,70.99,71.14,62900.0,46.5867,46.6654,46.5474,46.6457,62900.0
2006-09-25 13:00:00,71.14,71.17,70.92,70.94,56200.0,46.6457,46.6654,46.5015,46.5146,56200.0
2006-09-25 13:30:00,70.96,71.04,70.9,71.0,75000.0,46.5277,46.5801,46.4883,46.5539,75000.0
2006-09-25 14:00:00,70.99,71.21,70.97,71.08,98400.0,46.5474,46.6916,46.5342,46.6064,98400.0
2006-09-25 14:30:00,71.08,71.4,71.08,71.31,112600.0,46.6064,46.8162,46.6064,46.7572,112600.0
2006-09-25 15:00:00,71.32,71.38,71.21,71.29,83000.0,46.7637,46.8031,46.6916,46.7441,83000.0
2006-09-25 15:30:00,71.29,71.3,71.15,71.2,150600.0,46.7441,46.7506,46.6523,46.685,150600.0
2006-09-26 09:30:00,71.54,71.93,71.46,71.5,90000.0,46.908,47.1637,46.8555,46.8818,90000.0
2006-09-26 10:00:00,71.52,72.05,71.49,72.0,78400.0,46.8949,47.2424,46.8752,47.2096,78400.0
2006-09-26 10:30:00,72.0,72.0,71.73,71.85,61700.0,47.2096,47.2096,47.0326,47.1112,61700.0
2006-09-26 11:00:00,71.85,72.0,71.85,71.91,58200.0,47.1112,47.2096,47.1112,47.1506,58200.0
2006-09-26 11:30:00,71.9,72.05,71.87,71.88,62300.0,47.144,47.2424,47.1244,47.1309,62300.0
2006-09-26 12:00:00,71.88,72.03,71.81,72.01,74100.0,47.1309,47.2293,47.085,47.2162,74100.0
2006-09-26 12:30:00,72.01,72.03,71.85,72.02,51000.0,47.2162,47.2293,47.1112,47.2227,51000.0
2006-09-26 13:00:00,72.02,72.13,71.95,72.1,66200.0,47.2227,47.2948,47.1768,47.2752,66200.0
2006-09-26 13:30:00,72.1,72.38,72.1,72.23,79700.0,47.2752,47.4588,47.2752,47.3604,79700.0
2006-09-26 14:00:00,72.23,72.29,71.92,72.02,72900.0,47.3604,47.3997,47.1571,47.2227,72900.0
2006-09-26 14:30:00,72.03,72.16,72.03,72.12,59400.0,47.2293,47.3145,47.2293,47.2883,59400.0
2006-09-26 15:00:00,72.12,72.13,71.94,71.98,133200.0,47.2883,47.2948,47.1703,47.1965,133200.0
2006-09-26 15:30:00,71.97,72.02,71.92,72.0,239000.0,47.1899,47.2227,47.1571,47.2096,239000.0
2006-09-27 09:30:00,72.05,72.66,72.05,72.58,139800.0,47.2424,47.6424,47.2424,47.5899,139800.0
2006-09-27 10:00:00,72.58,72.67,72.07,72.07,81700.0,47.5899,47.6489,47.2555,47.2555,81700.0
2006-09-27 10:30:00,72.07,72.25,72.07,72.24,124100.0,47.2555,47.3735,47.2555,47.367,124100.0
2006-09-27 11:00:00,72.24,72.25,72.11,72.19,43000.0,47.367,47.3735,47.2817,47.3342,43000.0
2006-09-27 11:30:00,72.19,72.24,72.02,72.16,37200.0,47.3342,47.367,47.2227,47.3145,37200.0
2006-09-27 12:00:00,72.18,72.2,72.0,72.03,49600.0,47.3276,47.3407,47.2096,47.2293,49600.0
2006-09-27 12:30:00,72.03,72.12,71.91,71.94,48600.0,47.2293,47.2883,47.1506,47.1703,48600.0
2006-09-27 13:00:00,71.94,72.02,71.92,72.01,35700.0,47.1703,47.2227,47.1571,47.2162,35700.0
2006-09-27 13:30:00,72.01,72.08,71.92,71.99,41000.0,47.2162,47.2621,47.1571,47.203,41000.0
2006-09-27 14:00:00,71.99,72.0,71.64,71.64,35900.0,47.203,47.2096,46.9736,46.9736,35900.0
2006-09-27 14:30:00,71.66,71.73,71.59,71.7,33100.0,46.9867,47.0326,46.9408,47.0129,33100.0
2006-09-27 15:00:00,71.7,71.8,71.59,71.63,86300.0,47.0129,47.0785,46.9408,46.967,86300.0
2006-09-27 15:30:00,71.63,71.7,71.49,71.54,121800.0,46.967,47.0129,46.8752,46.908,121800.0
2006-09-28 09:30:00,71.85,72.14,71.62,71.62,71600.0,47.1112,47.3014,46.9604,46.9604,71600.0
2006-09-28 10:00:00,71.6,72.0,71.58,71.85,90800.0,46.9473,47.2096,46.9342,47.1112,90800.0
2006-09-28 10:30:00,71.88,72.09,71.88,72.08,89500.0,47.1309,47.2686,47.1309,47.2621,89500.0
2006-09-28 11:00:00,72.07,72.08,71.86,72.05,69400.0,47.2555,47.2621,47.1178,47.2424,69400.0
2006-09-28 11:30:00,72.02,72.03,71.7,71.72,34200.0,47.2227,47.2293,47.0129,47.026,34200.0
2006-09-28 12:00:00,71.71,72.0,71.63,71.96,70800.0,47.0195,47.2096,46.967,47.1834,70800.0
2006-09-28 12:30:00,71.92,72.37,71.92,72.33,134800.0,47.1571,47.4522,47.1571,47.426,134800.0
2006-09-28 13:00:00,72.31,72.48,72.22,72.4,36100.0,47.4129,47.5243,47.3539,47.4719,36100.0
2006-09-28 13:30:00,72.39,72.47,72.29,72.39,85100.0,47.4653,47.5178,47.3997,47.4653,85100.0
2006-09-28 14:00:00,72.42,72.7,72.37,72.7,105300.0,47.485,47.6686,47.4522,47.6686,105300.0
2006-09-28 14:30:00,72.7,72.92,72.58,72.9,185100.0,47.6686,47.8128,47.5899,47.7997,185100.0
2006-09-28 15:00:00,72.88,72.89,72.56,72.56,81900.0,47.7866,47.7932,47.5768,47.5768,81900.0
2006-09-28 15:30:00,72.57,72.66,72.44,72.44,175700.0,47.5833,47.6424,47.4981,47.4981,175700.0
2006-09-29 09:30:00,72.3,72.58,72.05,72.14,117100.0,47.4063,47.5899,47.2424,47.3014,117100.0
2006-09-29 10:00:00,72.16,72.32,71.91,72.01,128100.0,47.3145,47.4194,47.1506,47.2162,128100.0
2006-09-29 10:30:00,72.0,72.09,71.83,72.07,78900.0,47.2096,47.2686,47.0981,47.2555,78900.0
2006-09-29 11:00:00,72.07,72.15,71.88,71.99,37900.0,47.2555,47.308,47.1309,47.203,37900.0
2006-09-29 11:30:00,71.99,72.13,71.99,72.02,21700.0,47.203,47.2948,47.203,47.2227,21700.0
2006-09-29 12:00:00,72.02,72.09,71.97,72.09,25600.0,47.2227,47.2686,47.1899,47.2686,25600.0
2006-09-29 12:30:00,72.07,72.09,71.98,72.06,27800.0,47.2555,47.2686,47.1965,47.2489,27800.0
2006-09-29 13:00:00,72.05,72.06,71.92,71.92,52100.0,47.2424,47.2489,47.1571,47.1571,52100.0
2006-09-29 13:30:00,71.93,71.93,71.81,71.82,25700.0,47.1637,47.1637,47.085,47.0916,25700.0
2006-09-29 14:00:00,71.82,71.92,71.8,71.84,36300.0,47.0916,47.1571,47.0785,47.1047,36300.0
2006-09-29 14:30:00,71.83,71.87,71.77,71.77,35000.0,47.0981,47.1244,47.0588,47.0588,35000.0
2006-09-29 15:00:00,71.76,71.8,71.58,71.8,93500.0,47.0522,47.0785,46.9342,47.0785,93500.0
2006-09-29 15:30:00,71.8,71.81,71.67,71.7,74100.0,47.0785,47.085,46.9932,47.0129,74100.0
2006-10-02 09:30:00,72.67,72.82,72.24,72.51,196600.0,47.6489,47.7473,47.367,47.544,196600.0
2006-10-02 10:00:00,72.51,72.75,72.4,72.71,108800.0,47.544,47.7014,47.4719,47.6751,108800.0
2006-10-02 10:30:00,72.7,73.1,72.63,73.03,142900.0,47.6686,47.9309,47.6227,47.885,142900.0
2006-10-02 11:00:00,73.04,73.34,73.03,73.31,138700.0,47.8915,48.0882,47.885,48.0686,138700.0
2006-10-02 11:30:00,73.31,73.52,73.25,73.37,117700.0,48.0686,48.2062,48.0292,48.1079,117700.0
2006-10-02 12:00:00,73.34,73.46,73.21,73.26,70200.0,48.0882,48.1669,48.003,48.0358,70200.0
2006-10-02 12:30:00,73.24,73.27,73.14,73.25,55200.0,48.0227,48.0423,47.9571,48.0292,55200.0
2006-10-02 13:00:00,73.26,73.59,73.26,73.37,95800.0,48.0358,48.2521,48.0358,48.1079,95800.0
2006-10-02 13:30:00,73.38,73.54,73.36,73.43,115300.0,48.1145,48.2194,48.1013,48.1472,115300.0
2006-10-02 14:00:00,73.41,73.46,73.24,73.4,131200.0,48.1341,48.1669,48.0227,48.1276,131200.0
2006-10-02 14:30:00,73.4,73.74,73.38,73.55,170800.0,48.1276,48.3505,48.1145,48.2259,170800.0
2006-10-02 15:00:00,73.55,73.6,73.4,73.6,111200.0,48.2259,48.2587,48.1276,48.2587,111200.0
2006-10-02 15:30:00,73.57,73.65,73.45,73.46,140700.0,48.239,48.2915,48.1603,48.1669,140700.0
2006-10-03 09:30:00,73.66,74.39,73.65,74.37,325700.0,48.298,48.7767,48.2915,48.7636,325700.0
2006-10-03 10:00:00,74.37,74.5,74.17,74.21,180400.0,48.7636,48.8488,48.6324,48.6587,180400.0
2006-10-03 10:30:00,74.21,74.28,74.07,74.13,92200.0,48.6587,48.7046,48.5669,48.6062,92200.0
2006-10-03 11:00:00,74.16,74.81,74.13,74.74,115700.0,48.6259,49.0521,48.6062,49.0062,115700.0
2006-10-03 11:30:00,74.74,74.77,74.5,74.57,115000.0,49.0062,49.0259,48.8488,48.8947,115000.0
2006-10-03 12:00:00,74.57,74.87,74.52,74.83,115400.0,48.8947,49.0914,48.8619,49.0652,115400.0
2006-10-03 12:30:00,74.81,74.83,74.7,74.78,71000.0,49.0521,49.0652,48.98,49.0324,71000.0
2006-10-03 13:00:00,74.78,74.78,74.53,74.61,96500.0,49.0324,49.0324,48.8685,48.9209,96500.0
2006-10-03 13:30:00,74.61,74.83,74.55,74.81,92500.0,48.9209,49.0652,48.8816,49.0521,92500.0
2006-10-03 14:00:00,74.81,74.84,74.46,74.51,201800.0,49.0521,49.0718,48.8226,48.8554,201800.0
2006-10-03 14:30:00,74.5,74.59,74.41,74.42,74300.0,48.8488,48.9078,48.7898,48.7964,74300.0
2006-10-03 15:00:00,74.43,74.47,74.23,74.24,70300.0,48.8029,48.8292,48.6718,48.6783,70300.0
2006-10-03 15:30:00,74.22,74.28,74.1,74.16,92200.0,48.6652,48.7046,48.5865,48.6259,92200.0
2006-10-04 09:30:00,74.44,74.6,73.91,74.11,194300.0,48.9596,49.0648,48.611,48.7425,194300.0
2006-10-04 10:00:00,74.09,74.33,73.91,74.24,148100.0,48.7294,48.8872,48.611,48.828,148100.0
2006-10-04 10:30:00,74.22,74.29,73.99,74.13,110400.0,48.8149,48.8609,48.6636,48.7557,110400.0
2006-10-04 11:00:00,74.13,74.35,74.0,74.32,118700.0,48.7557,48.9004,48.6702,48.8806,118700.0
2006-10-04 11:30:00,74.33,74.48,74.03,74.1,99100.0,48.8872,48.9859,48.6899,48.7359,99100.0
2006-10-04 12:00:00,74.1,74.16,74.0,74.01,124000.0,48.7359,48.7754,48.6702,48.6768,124000.0
2006-10-04 12:30:00,74.01,74.07,73.97,74.06,132000.0,48.6768,48.7162,48.6504,48.7096,132000.0
2006-10-04 13:00:00,74.05,74.05,73.81,74.04,90300.0,48.7031,48.7031,48.5452,48.6965,90300.0
2006-10-04 13:30:00,74.07,74.2,73.82,73.92,121000.0,48.7162,48.8017,48.5518,48.6176,121000.0
2006-10-04 14:00:00,73.94,74.32,73.92,74.29,136800.0,48.6307,48.8806,48.6176,48.8609,136800.0
2006-10-04 14:30:00,74.28,74.44,74.26,74.44,94000.0,48.8543,48.9596,48.8412,48.9596,94000.0
2006-10-04 15:00:00,74.44,74.77,74.43,74.64,134700.0,48.9596,49.1766,48.953,49.0911,134700.0
2006-10-04 15:30:00,74.63,74.88,74.55,74.78,359400.0,49.0845,49.249,49.0319,49.1832,359400.0
2006-10-05 09:30:00,74.79,74.8,74.41,74.76,108000.0,49.1898,49.1963,48.9398,49.17,108000.0
2006-10-05 10:00:00,74.76,74.77,74.32,74.37,44700.0,49.17,49.1766,48.8806,48.9135,44700.0
2006-10-05 10:30:00,74.36,74.47,74.2,74.45,117600.0,48.9069,48.9793,48.8017,48.9661,117600.0
2006-10-05 11:00:00,74.45,74.46,74.03,74.29,114600.0,48.9661,48.9727,48.6899,48.8609,114600.0
2006-10-05 11:30:00,74.28,74.3,74.18,74.24,37700.0,48.8543,48.8675,48.7886,48.828,37700.0
2006-10-05 12:00:00,74.24,74.31,74.2,74.22,51800.0,48.828,48.8741,48.8017,48.8149,51800.0
2006-10-05 12:30:00,74.23,74.24,74.13,74.18,55900.0,48.8214,48.828,48.7557,48.7886,55900.0
2006-10-05 13:00:00,74.18,74.43,74.15,74.33,35600.0,48.7886,48.953,48.7688,48.8872,35600.0
2006-10-05 13:30:00,74.33,74.39,74.3,74.35,48400.0,48.8872,48.9267,48.8675,48.9004,48400.0
2006-10-05 14:00:00,74.35,74.51,74.34,74.51,50000.0,48.9004,49.0056,48.8938,49.0056,50000.0
2006-10-05 14:30:00,74.51,74.62,74.49,74.54,51300.0,49.0056,49.078,48.9924,49.0253,51300.0
2006-10-05 15:00:00,74.54,74.8,74.52,74.8,122200.0,49.0253,49.1963,49.0122,49.1963,122200.0
2006-10-05 15:30:00,74.8,75.03,74.78,74.9,239500.0,49.1963,49.3476,49.1832,49.2621,239500.0
2006-10-06 09:30:00,74.96,74.96,74.55,74.59,99100.0,49.3016,49.3016,49.0319,49.0582,99100.0
2006-10-06 10:00:00,74.59,74.67,74.38,74.43,74700.0,49.0582,49.1108,48.9201,48.953,74700.0
2006-10-06 10:30:00,74.43,74.82,74.37,74.81,89100.0,48.953,49.2095,48.9135,49.2029,89100.0
2006-10-06 11:00:00,74.8,74.9,74.68,74.71,37800.0,49.1963,49.2621,49.1174,49.1371,37800.0
2006-10-06 11:30:00,74.71,74.74,74.33,74.38,43800.0,49.1371,49.1569,48.8872,48.9201,43800.0
2006-10-06 12:00:00,74.39,74.54,74.37,74.53,45100.0,48.9267,49.0253,48.9135,49.0188,45100.0
2006-10-06 12:30:00,74.54,74.6,74.44,74.59,22400.0,49.0253,49.0648,48.9596,49.0582,22400.0
2006-10-06 13:00:00,74.59,74.7,74.53,74.67,39000.0,49.0582,49.1306,49.0188,49.1108,39000.0
2006-10-06 13:30:00,74.67,74.94,74.65,74.92,61800.0,49.1108,49.2884,49.0977,49.2753,61800.0
2006-10-06 14:00:00,74.92,75.04,74.86,75.04,50500.0,49.2753,49.3542,49.2358,49.3542,50500.0
2006-10-06 14:30:00,75.02,75.31,75.02,75.31,100800.0,49.341,49.5318,49.341,49.5318,100800.0
2006-10-06 15:00:00,75.3,75.46,75.27,75.43,118100.0,49.5252,49.6304,49.5055,49.6107,118100.0
2006-10-06 15:30:00,75.44,75.45,75.31,75.42,168100.0,49.6173,49.6238,49.5318,49.6041,168100.0
2006-10-09 09:30:00,75.44,75.99,75.43,75.82,160500.0,49.6173,49.979,49.6107,49.8672,160500.0
2006-10-09 10:00:00,75.82,75.93,75.16,75.16,103300.0,49.8672,49.9395,49.4331,49.4331,103300.0
2006-10-09 10:30:00,75.15,75.17,74.92,75.06,130400.0,49.4265,49.4397,49.2753,49.3673,130400.0
2006-10-09 11:00:00,75.07,75.09,74.78,74.88,70300.0,49.3739,49.3871,49.1832,49.249,70300.0
2006-10-09 11:30:00,74.88,74.89,74.59,74.61,54100.0,49.249,49.2555,49.0582,49.0714,54100.0
2006-10-09 12:00:00,74.61,74.71,74.56,74.58,54700.0,49.0714,49.1371,49.0385,49.0516,54700.0
2006-10-09 12:30:00,74.59,74.61,74.29,74.32,69200.0,49.0582,49.0714,48.8609,48.8806,69200.0
2006-10-09 13:00:00,74.32,74.36,74.26,74.26,65500.0,48.8806,48.9069,48.8412,48.8412,65500.0
2006-10-09 13:30:00,74.28,74.4,74.2,74.2,74000.0,48.8543,48.9333,48.8017,48.8017,74000.0
2006-10-09 14:00:00,74.2,74.63,74.19,74.58,109800.0,48.8017,49.0845,48.7951,49.0516,109800.0
2006-10-09 14:30:00,74.58,74.65,74.43,74.63,92000.0,49.0516,49.0977,48.953,49.0845,92000.0
2006-10-09 15:00:00,74.6,74.7,74.48,74.68,179300.0,49.0648,49.1306,48.9859,49.1174,179300.0
2006-10-09 15:30:00,74.68,74.82,74.58,74.79,179600.0,49.1174,49.2095,49.0516,49.1898,179600.0
2006-10-10 09:30:00,75.13,75.31,75.02,75.02,222100.0,49.4134,49.5318,49.341,49.341,222100.0
2006-10-10 10:00:00,75.02,75.3,74.99,75.13,137800.0,49.341,49.5252,49.3213,49.4134,137800.0
2006-10-10 10:30:00,75.13,75.75,75.13,75.74,205500.0,49.4134,49.8212,49.4134,49.8146,205500.0
2006-10-10 11:00:00,75.73,76.14,75.69,76.13,210600.0,49.808,50.0777,49.7817,50.0711,210600.0
2006-10-10 11:30:00,76.13,76.14,75.74,75.76,79400.0,50.0711,50.0777,49.8146,49.8277,79400.0
2006-10-10 12:00:00,75.75,75.82,75.72,75.82,129700.0,49.8212,49.8672,49.8014,49.8672,129700.0
2006-10-10 12:30:00,75.8,75.8,75.72,75.76,78300.0,49.854,49.854,49.8014,49.8277,78300.0
2006-10-10 13:00:00,75.75,75.78,75.71,75.77,75900.0,49.8212,49.8409,49.7948,49.8343,75900.0
2006-10-10 13:30:00,75.76,75.78,75.72,75.75,76500.0,49.8277,49.8409,49.8014,49.8212,76500.0
2006-10-10 14:00:00,75.75,75.76,75.7,75.7,45400.0,49.8212,49.8277,49.7883,49.7883,45400.0
2006-10-10 14:30:00,75.71,75.74,75.58,75.66,106600.0,49.7948,49.8146,49.7093,49.762,106600.0
2006-10-10 15:00:00,75.66,75.84,75.62,75.76,90300.0,49.762,49.8804,49.7357,49.8277,90300.0
2006-10-10 15:30:00,75.76,75.85,75.73,75.79,112200.0,49.8277,49.8869,49.808,49.8475,112200.0
2006-10-11 09:30:00,75.8,76.0,75.8,75.98,122100.0,49.854,49.9856,49.854,49.9724,122100.0
2006-10-11 10:00:00,75.98,76.1,75.35,75.36,117300.0,49.9724,50.0514,49.5581,49.5647,117300.0
2006-10-11 10:30:00,75.35,75.78,75.23,75.75,176500.0,49.5581,49.8409,49.4792,49.8212,176500.0
2006-10-11 11:00:00,75.75,75.94,75.75,75.79,137600.0,49.8212,49.9461,49.8212,49.8475,137600.0
2006-10-11 11:30:00,75.8,75.88,75.72,75.75,83000.0,49.854,49.9067,49.8014,49.8212,83000.0
2006-10-11 12:00:00,75.77,75.83,75.61,75.73,62600.0,49.8343,49.8738,49.7291,49.808,62600.0
2006-10-11 12:30:00,75.72,75.99,75.7,75.97,67800.0,49.8014,49.979,49.7883,49.9659,67800.0
2006-10-11 13:00:00,75.97,75.97,75.82,75.82,46800.0,49.9659,49.9659,49.8672,49.8672,46800.0
2006-10-11 13:30:00,75.8,75.87,75.72,75.77,51800.0,49.854,49.9001,49.8014,49.8343,51800.0
2006-10-11 14:00:00,75.77,75.81,75.51,75.7,133200.0,49.8343,49.8606,49.6633,49.7883,133200.0
2006-10-11 14:30:00,75.69,75.78,75.54,75.7,208600.0,49.7817,49.8409,49.683,49.7883,208600.0
2006-10-11 15:00:00,75.71,75.98,75.65,75.86,90500.0,49.7948,49.9724,49.7554,49.8935,90500.0
2006-10-11 15:30:00,75.88,76.05,75.85,75.98,126300.0,49.9067,50.0185,49.8869,49.9724,126300.0
2006-10-12 09:30:00,76.0,76.4,76.0,76.06,79600.0,49.9856,50.2487,49.9856,50.025,79600.0
2006-10-12 10:00:00,76.03,76.09,75.81,75.9,104800.0,50.0053,50.0448,49.8606,49.9198,104800.0
2006-10-12 10:30:00,75.89,76.01,75.78,75.97,70000.0,49.9132,49.9922,49.8409,49.9659,70000.0
2006-10-12 11:00:00,75.95,76.5,75.95,76.49,167500.0,49.9527,50.3144,49.9527,50.3079,167500.0
2006-10-12 11:30:00,76.49,76.56,76.44,76.5,57100.0,50.3079,50.3539,50.275,50.3144,57100.0
2006-10-12 12:00:00,76.5,76.6,76.46,76.54,73800.0,50.3144,50.3802,50.2881,50.3407,73800.0
2006-10-12 12:30:00,76.49,76.74,76.48,76.74,122800.0,50.3079,50.4723,50.3013,50.4723,122800.0
2006-10-12 13:00:00,76.73,76.99,76.67,76.97,133000.0,50.4657,50.6367,50.4262,50.6236,133000.0
2006-10-12 13:30:00,76.99,77.04,76.88,76.91,141700.0,50.6367,50.6696,50.5644,50.5841,141700.0
2006-10-12 14:00:00,76.91,77.32,76.9,77.31,209000.0,50.5841,50.8538,50.5775,50.8472,209000.0
2006-10-12 14:30:00,77.31,77.78,77.3,77.75,487900.0,50.8472,51.1563,50.8406,51.1366,487900.0
2006-10-12 15:00:00,77.75,77.98,77.6,77.85,557200.0,51.1366,51.2878,51.0379,51.2023,557200.0
2006-10-12 15:30:00,77.82,77.85,77.73,77.73,523100.0,51.1826,51.2023,51.1234,51.1234,523100.0
2006-10-13 09:30:00,77.32,77.58,77.29,77.45,171500.0,50.8538,51.0248,50.834,50.9393,171500.0
2006-10-13 10:00:00,77.45,77.49,77.05,77.12,126900.0,50.9393,50.9656,50.6762,50.7222,126900.0
2006-10-13 10:30:00,77.11,77.12,76.79,76.8,93900.0,50.7156,50.7222,50.5052,50.5117,93900.0
2006-10-13 11:00:00,76.79,76.79,76.37,76.38,214100.0,50.5052,50.5052,50.2289,50.2355,214100.0
2006-10-13 11:30:00,76.37,76.44,76.02,76.34,281700.0,50.2289,50.275,49.9987,50.2092,281700.0
2006-10-13 12:00:00,76.34,76.52,76.16,76.18,104500.0,50.2092,50.3276,50.0908,50.104,104500.0
2006-10-13 12:30:00,76.17,76.69,76.17,76.19,51100.0,50.0974,50.4394,50.0974,50.1105,51100.0
2006-10-13 13:00:00,76.19,76.32,76.09,76.3,97800.0,50.1105,50.196,50.0448,50.1829,97800.0
2006-10-13 13:30:00,76.29,76.36,76.19,76.34,87400.0,50.1763,50.2224,50.1105,50.2092,87400.0
2006-10-13 14:00:00,76.36,76.5,76.27,76.27,76600.0,50.2224,50.3144,50.1632,50.1632,76600.0
2006-10-13 14:30:00,76.27,76.44,76.17,76.23,51400.0,50.1632,50.275,50.0974,50.1369,51400.0
2006-10-13 15:00:00,76.21,76.26,76.06,76.09,105900.0,50.1237,50.1566,50.025,50.0448,105900.0
2006-10-13 15:30:00,76.09,76.16,76.07,76.09,183200.0,50.0448,50.0908,50.0316,50.0448,183200.0
2006-10-16 09:30:00,76.5,76.85,76.37,76.85,161500.0,50.3144,50.5446,50.2289,50.5446,161500.0
2006-10-16 10:00:00,76.85,76.94,76.66,76.92,101200.0,50.5446,50.6038,50.4197,50.5907,101200.0
2006-10-16 10:30:00,76.95,77.13,76.81,77.07,108200.0,50.6104,50.7288,50.5183,50.6893,108200.0
2006-10-16 11:00:00,77.06,77.14,76.95,77.09,94100.0,50.6828,50.7354,50.6104,50.7025,94100.0
2006-10-16 11:30:00,77.09,77.1,77.0,77.09,75600.0,50.7025,50.7091,50.6433,50.7025,75600.0
2006-10-16 12:00:00,77.08,77.1,77.0,77.03,65300.0,50.6959,50.7091,50.6433,50.663,65300.0
2006-10-16 12:30:00,77.03,77.4,77.03,77.34,155500.0,50.663,50.9064,50.663,50.8669,155500.0
2006-10-16 13:00:00,77.35,77.45,77.26,77.34,77800.0,50.8735,50.9393,50.8143,50.8669,77800.0
2006-10-16 13:30:00,77.34,77.65,77.34,77.58,141600.0,50.8669,51.0708,50.8669,51.0248,141600.0
2006-10-16 14:00:00,77.58,77.64,77.42,77.53,110500.0,51.0248,51.0642,50.9195,50.9919,110500.0
2006-10-16 14:30:00,77.53,77.7,77.5,77.69,90100.0,50.9919,51.1037,50.9721,51.0971,90100.0
2006-10-16 15:00:00,77.69,77.69,77.46,77.57,87900.0,51.0971,51.0971,50.9458,51.0182,87900.0
2006-10-16 15:30:00,77.57,77.58,77.41,77.52,180900.0,51.0182,51.0248,50.9129,50.9853,180900.0
2006-10-17 09:30:00,77.25,77.26,76.7,76.98,156900.0,50.8077,50.8143,50.446,50.6301,156900.0
2006-10-17 10:00:00,76.99,77.02,76.62,76.62,93900.0,50.6367,50.6564,50.3934,50.3934,93900.0
2006-10-17 10:30:00,76.63,76.75,76.42,76.5,104900.0,50.3999,50.4789,50.2618,50.3144,104900.0
2006-10-17 11:00:00,76.5,76.55,76.24,76.25,69600.0,50.3144,50.3473,50.1434,50.15,69600.0
2006-10-17 11:30:00,76.25,76.42,76.25,76.39,90200.0,50.15,50.2618,50.15,50.2421,90200.0
2006-10-17 12:00:00,76.38,76.43,76.33,76.35,165500.0,50.2355,50.2684,50.2026,50.2158,165500.0
2006-10-17 12:30:00,76.35,76.35,76.21,76.21,54000.0,50.2158,50.2158,50.1237,50.1237,54000.0
2006-10-17 13:00:00,76.21,76.26,75.85,75.87,94700.0,50.1237,50.1566,49.8869,49.9001,94700.0
2006-10-17 13:30:00,75.87,75.94,75.8,75.87,85400.0,49.9001,49.9461,49.854,49.9001,85400.0
2006-10-17 14:00:00,75.88,75.93,75.79,75.8,95400.0,49.9067,49.9395,49.8475,49.854,95400.0
2006-10-17 14:30:00,75.8,75.86,75.74,75.81,130100.0,49.854,49.8935,49.8146,49.8606,130100.0
2006-10-17 15:00:00,75.81,76.07,75.8,76.04,167200.0,49.8606,50.0316,49.854,50.0119,167200.0
2006-10-17 15:30:00,76.04,76.08,75.95,76.01,421500.0,50.0119,50.0382,49.9527,49.9922,421500.0
2006-10-18 09:30:00,75.2,75.45,74.53,75.07,425700.0,49.4594,49.6238,49.0188,49.3739,425700.0
2006-10-18 10:00:00,75.07,75.27,74.9,75.01,333700.0,49.3739,49.5055,49.2621,49.3345,333700.0
2006-10-18 10:30:00,75.01,75.45,74.96,75.31,339800.0,49.3345,49.6238,49.3016,49.5318,339800.0
2006-10-18 11:00:00,75.31,75.75,74.9,74.97,400700.0,49.5318,49.8212,49.2621,49.3081,400700.0
2006-10-18 11:30:00,74.97,75.41,74.32,74.73,634000.0,49.3081,49.5975,48.8806,49.1503,634000.0
2006-10-18 12:00:00,74.74,74.95,74.68,74.75,105900.0,49.1569,49.295,49.1174,49.1635,105900.0
2006-10-18 12:30:00,74.72,75.05,74.67,75.05,124400.0,49.1437,49.3608,49.1108,49.3608,124400.0
2006-10-18 13:00:00,75.01,75.15,74.93,74.94,86800.0,49.3345,49.4265,49.2818,49.2884,86800.0
2006-10-18 13:30:00,74.94,75.07,74.78,75.04,114900.0,49.2884,49.3739,49.1832,49.3542,114900.0
2006-10-18 14:00:00,75.03,75.21,74.91,75.01,176100.0,49.3476,49.466,49.2687,49.3345,176100.0
2006-10-18 14:30:00,75.01,75.21,74.98,75.14,102300.0,49.3345,49.466,49.3147,49.42,102300.0
2006-10-18 15:00:00,75.14,75.25,75.01,75.04,106100.0,49.42,49.4923,49.3345,49.3542,106100.0
2006-10-18 15:30:00,75.04,75.31,74.95,75.02,245900.0,49.3542,49.5318,49.295,49.341,245900.0
2006-10-19 09:30:00,73.0,73.71,72.51,73.1,517300.0,48.0125,48.4794,47.6902,48.0782,517300.0
2006-10-19 10:00:00,73.1,73.4,72.86,73.26,242700.0,48.0782,48.2756,47.9204,48.1835,242700.0
2006-10-19 10:30:00,73.24,73.45,72.9,72.98,198600.0,48.1703,48.3084,47.9467,47.9993,198600.0
2006-10-19 11:00:00,72.97,73.07,72.68,72.87,206500.0,47.9927,48.0585,47.802,47.927,206500.0
2006-10-19 11:30:00,72.87,72.99,72.67,72.91,229100.0,47.927,48.0059,47.7954,47.9533,229100.0
2006-10-19 12:00:00,72.93,72.93,72.73,72.82,114500.0,47.9664,47.9664,47.8349,47.8941,114500.0
2006-10-19 12:30:00,72.83,72.89,72.64,72.8,83000.0,47.9007,47.9401,47.7757,47.8809,83000.0
2006-10-19 13:00:00,72.8,73.05,72.79,72.88,99900.0,47.8809,48.0454,47.8744,47.9335,99900.0
2006-10-19 13:30:00,72.86,73.0,72.71,72.93,88400.0,47.9204,48.0125,47.8217,47.9664,88400.0
2006-10-19 14:00:00,72.95,72.95,72.36,72.62,180500.0,47.9796,47.9796,47.5915,47.7625,180500.0
2006-10-19 14:30:00,72.63,72.64,71.78,72.18,250300.0,47.7691,47.7757,47.2101,47.4731,250300.0
2006-10-19 15:00:00,72.18,72.5,72.18,72.31,186700.0,47.4731,47.6836,47.4731,47.5587,186700.0
2006-10-19 15:30:00,72.31,72.6,72.28,72.44,391800.0,47.5587,47.7494,47.5389,47.6442,391800.0
2006-10-20 09:30:00,72.0,72.01,71.23,71.27,478800.0,47.3548,47.3613,46.8483,46.8746,478800.0
2006-10-20 10:00:00,71.29,71.66,71.29,71.48,295500.0,46.8878,47.1311,46.8878,47.0128,295500.0
2006-10-20 10:30:00,71.48,72.08,71.36,72.08,161500.0,47.0128,47.4074,46.9338,47.4074,161500.0
2006-10-20 11:00:00,72.09,72.33,72.07,72.21,112400.0,47.414,47.5718,47.4008,47.4929,112400.0
2006-10-20 11:30:00,72.22,72.33,72.15,72.27,73000.0,47.4995,47.5718,47.4534,47.5323,73000.0
2006-10-20 12:00:00,72.26,72.28,72.04,72.11,124900.0,47.5258,47.5389,47.3811,47.4271,124900.0
2006-10-20 12:30:00,72.09,72.25,72.08,72.17,152900.0,47.414,47.5192,47.4074,47.4666,152900.0
2006-10-20 13:00:00,72.17,72.2,72.1,72.15,103700.0,47.4666,47.4863,47.4205,47.4534,103700.0
2006-10-20 13:30:00,72.14,72.19,71.96,72.0,82800.0,47.4468,47.4797,47.3285,47.3548,82800.0
2006-10-20 14:00:00,71.99,72.16,71.99,72.03,51000.0,47.3482,47.46,47.3482,47.3745,51000.0
2006-10-20 14:30:00,72.03,72.08,71.96,71.96,53800.0,47.3745,47.4074,47.3285,47.3285,53800.0
2006-10-20 15:00:00,71.96,72.22,71.96,72.18,108600.0,47.3285,47.4995,47.3285,47.4731,108600.0
2006-10-20 15:30:00,72.18,72.2,72.05,72.1,126700.0,47.4731,47.4863,47.3876,47.4205,126700.0
2006-10-23 09:30:00,71.65,72.09,71.62,71.9,277300.0,47.1246,47.414,47.1048,47.289,277300.0
2006-10-23 10:00:00,71.9,72.24,71.88,72.1,108300.0,47.289,47.5126,47.2758,47.4205,108300.0
2006-10-23 10:30:00,72.11,72.63,72.11,72.44,160400.0,47.4271,47.7691,47.4271,47.6442,160400.0
2006-10-23 11:00:00,72.42,72.58,72.33,72.51,131800.0,47.631,47.7362,47.5718,47.6902,131800.0
2006-10-23 11:30:00,72.5,72.55,72.42,72.48,77200.0,47.6836,47.7165,47.631,47.6705,77200.0
2006-10-23 12:00:00,72.46,72.67,72.45,72.63,85500.0,47.6573,47.7954,47.6507,47.7691,85500.0
2006-10-23 12:30:00,72.63,72.71,72.45,72.61,102300.0,47.7691,47.8217,47.6507,47.756,102300.0
2006-10-23 13:00:00,72.6,72.66,72.53,72.64,60200.0,47.7494,47.7888,47.7033,47.7757,60200.0
2006-10-23 13:30:00,72.62,72.7,72.54,72.7,81200.0,47.7625,47.8152,47.7099,47.8152,81200.0
2006-10-23 14:00:00,72.68,72.7,72.37,72.37,130900.0,47.802,47.8152,47.5981,47.5981,130900.0
2006-10-23 14:30:00,72.38,72.61,72.35,72.55,105500.0,47.6047,47.756,47.585,47.7165,105500.0
2006-10-23 15:00:00,72.57,72.63,72.5,72.51,113900.0,47.7297,47.7691,47.6836,47.6902,113900.0
2006-10-23 15:30:00,72.51,72.74,72.44,72.74,186600.0,47.6902,47.8415,47.6442,47.8415,186600.0
2006-10-24 09:30:00,72.45,72.81,72.39,72.78,270300.0,47.6507,47.8875,47.6113,47.8678,270300.0
2006-10-24 10:00:00,72.75,72.86,72.51,72.83,137600.0,47.848,47.9204,47.6902,47.9007,137600.0
2006-10-24 10:30:00,72.82,72.82,72.66,72.7,80900.0,47.8941,47.8941,47.7888,47.8152,80900.0
2006-10-24 11:00:00,72.7,72.74,72.67,72.71,76600.0,47.8152,47.8415,47.7954,47.8217,76600.0
2006-10-24 11:30:00,72.73,72.77,72.48,72.56,100500.0,47.8349,47.8612,47.6705,47.7231,100500.0
2006-10-24 12:00:00,72.55,72.65,72.49,72.54,93800.0,47.7165,47.7823,47.677,47.7099,93800.0
2006-10-24 12:30:00,72.53,72.79,72.53,72.77,180900.0,47.7033,47.8744,47.7033,47.8612,180900.0
2006-10-24 13:00:00,72.76,72.88,72.73,72.8,131600.0,47.8546,47.9335,47.8349,47.8809,131600.0
2006-10-24 13:30:00,72.79,72.92,72.62,72.69,141800.0,47.8744,47.9599,47.7625,47.8086,141800.0
2006-10-24 14:00:00,72.7,72.89,72.67,72.76,63600.0,47.8152,47.9401,47.7954,47.8546,63600.0
2006-10-24 14:30:00,72.78,72.87,72.66,72.86,129600.0,47.8678,47.927,47.7888,47.9204,129600.0
2006-10-24 15:00:00,72.87,72.89,72.7,72.83,159300.0,47.927,47.9401,47.8152,47.9007,159300.0
2006-10-24 15:30:00,72.83,73.07,72.83,73.04,206000.0,47.9007,48.0585,47.9007,48.0388,206000.0
2006-10-25 09:30:00,73.43,73.48,73.05,73.06,520400.0,48.2953,48.3282,48.0454,48.0519,520400.0
2006-10-25 10:00:00,73.06,73.14,72.81,72.82,196600.0,48.0519,48.1045,47.8875,47.8941,196600.0
2006-10-25 10:30:00,72.81,72.81,72.19,72.22,174000.0,47.8875,47.8875,47.4797,47.4995,174000.0
2006-10-25 11:00:00,72.22,72.42,72.1,72.4,145000.0,47.4995,47.631,47.4205,47.6178,145000.0
2006-10-25 11:30:00,72.39,72.44,72.31,72.35,98600.0,47.6113,47.6442,47.5587,47.585,98600.0
2006-10-25 12:00:00,72.39,72.55,72.32,72.32,123900.0,47.6113,47.7165,47.5652,47.5652,123900.0
2006-10-25 12:30:00,72.33,72.43,72.22,72.32,178900.0,47.5718,47.6376,47.4995,47.5652,178900.0
2006-10-25 13:00:00,72.33,72.56,72.28,72.54,180400.0,47.5718,47.7231,47.5389,47.7099,180400.0
2006-10-25 13:30:00,72.55,72.7,72.48,72.68,146100.0,47.7165,47.8152,47.6705,47.802,146100.0
2006-10-25 14:00:00,72.69,72.98,72.65,72.73,113800.0,47.8086,47.9993,47.7823,47.8349,113800.0
2006-10-25 14:30:00,72.69,72.85,72.6,72.73,187700.0,47.8086,47.9138,47.7494,47.8349,187700.0
2006-10-25 15:00:00,72.73,73.02,72.69,72.89,146400.0,47.8349,48.0256,47.8086,47.9401,146400.0
2006-10-25 15:30:00,72.88,72.89,72.53,72.69,211100.0,47.9335,47.9401,47.7033,47.8086,211100.0
2006-10-26 09:30:00,72.68,72.7,71.56,71.57,462200.0,47.802,47.8152,47.0654,47.0719,462200.0
2006-10-26 10:00:00,71.57,71.71,70.86,71.26,330700.0,47.0719,47.164,46.605,46.8681,330700.0
2006-10-26 10:30:00,71.26,71.68,71.0,71.68,185100.0,46.8681,47.1443,46.6971,47.1443,185100.0
2006-10-26 11:00:00,71.65,71.94,71.44,71.9,127700.0,47.1246,47.3153,46.9864,47.289,127700.0
2006-10-26 11:30:00,71.91,72.05,71.78,71.98,106000.0,47.2956,47.3876,47.2101,47.3416,106000.0
2006-10-26 12:00:00,71.96,72.06,71.84,71.84,131500.0,47.3285,47.3942,47.2495,47.2495,131500.0
2006-10-26 12:30:00,71.84,72.26,71.71,72.14,176800.0,47.2495,47.5258,47.164,47.4468,176800.0
2006-10-26 13:00:00,72.14,72.37,72.13,72.29,153900.0,47.4468,47.5981,47.4403,47.5455,153900.0
2006-10-26 13:30:00,72.29,72.51,72.29,72.49,190300.0,47.5455,47.6902,47.5455,47.677,190300.0
2006-10-26 14:00:00,72.49,72.58,72.26,72.37,121900.0,47.677,47.7362,47.5258,47.5981,121900.0
2006-10-26 14:30:00,72.38,72.57,72.36,72.56,108500.0,47.6047,47.7297,47.5915,47.7231,108500.0
2006-10-26 15:00:00,72.57,72.57,72.33,72.44,144700.0,47.7297,47.7297,47.5718,47.6442,144700.0
2006-10-26 15:30:00,72.44,72.44,72.14,72.25,167700.0,47.6442,47.6442,47.4468,47.5192,167700.0
2006-10-27 09:30:00,72.09,72.1,71.46,71.64,88400.0,47.414,47.4205,46.9996,47.118,88400.0
2006-10-27 10:00:00,71.63,71.84,71.57,71.74,98500.0,47.1114,47.2495,47.0719,47.1838,98500.0
2006-10-27 10:30:00,71.74,71.81,71.63,71.74,75600.0,47.1838,47.2298,47.1114,47.1838,75600.0
2006-10-27 11:00:00,71.75,71.85,71.64,71.8,122500.0,47.1903,47.2561,47.118,47.2232,122500.0
2006-10-27 11:30:00,71.81,71.82,71.64,71.77,65700.0,47.2298,47.2364,47.118,47.2035,65700.0
2006-10-27 12:00:00,71.81,71.82,71.66,71.68,71600.0,47.2298,47.2364,47.1311,47.1443,71600.0
2006-10-27 12:30:00,71.66,71.72,71.54,71.59,78600.0,47.1311,47.1706,47.0522,47.0851,78600.0
2006-10-27 13:00:00,71.58,71.71,71.54,71.58,112400.0,47.0785,47.164,47.0522,47.0785,112400.0
2006-10-27 13:30:00,71.57,71.59,71.26,71.52,140100.0,47.0719,47.0851,46.8681,47.0391,140100.0
2006-10-27 14:00:00,71.53,71.63,71.35,71.48,123500.0,47.0456,47.1114,46.9273,47.0128,123500.0
2006-10-27 14:30:00,71.46,71.56,71.41,71.51,110400.0,46.9996,47.0654,46.9667,47.0325,110400.0
2006-10-27 15:00:00,71.51,71.54,71.4,71.42,116600.0,47.0325,47.0522,46.9601,46.9733,116600.0
2006-10-27 15:30:00,71.46,71.46,70.88,70.99,305800.0,46.9996,46.9996,46.6181,46.6905,305800.0
2006-10-30 09:30:00,70.53,71.54,70.53,71.07,137000.0,46.3879,47.0522,46.3879,46.7431,137000.0
2006-10-30 10:00:00,71.09,71.39,70.78,71.37,86800.0,46.7563,46.9536,46.5524,46.9404,86800.0
2006-10-30 10:30:00,71.38,71.83,71.35,71.57,66800.0,46.947,47.243,46.9273,47.0719,66800.0
2006-10-30 11:00:00,71.56,71.73,71.4,71.58,88100.0,47.0654,47.1772,46.9601,47.0785,88100.0
2006-10-30 11:30:00,71.6,71.73,71.42,71.57,124800.0,47.0917,47.1772,46.9733,47.0719,124800.0
2006-10-30 12:00:00,71.56,71.58,71.43,71.48,92300.0,47.0654,47.0785,46.9799,47.0128,92300.0
2006-10-30 12:30:00,71.51,71.74,71.5,71.64,55000.0,47.0325,47.1838,47.0259,47.118,55000.0
2006-10-30 13:00:00,71.63,71.74,71.51,71.53,44700.0,47.1114,47.1838,47.0325,47.0456,44700.0
2006-10-30 13:30:00,71.52,71.64,71.44,71.51,48100.0,47.0391,47.118,46.9864,47.0325,48100.0
2006-10-30 14:00:00,71.51,71.7,71.44,71.56,51400.0,47.0325,47.1575,46.9864,47.0654,51400.0
2006-10-30 14:30:00,71.57,71.68,71.5,71.61,45800.0,47.0719,47.1443,47.0259,47.0983,45800.0
2006-10-30 15:00:00,71.59,71.69,71.4,71.45,42600.0,47.0851,47.1509,46.9601,46.993,42600.0
2006-10-30 15:30:00,71.48,71.5,71.35,71.43,64600.0,47.0128,47.0259,46.9273,46.9799,64600.0
2006-10-31 09:30:00,71.46,71.64,71.34,71.34,52900.0,46.9996,47.118,46.9207,46.9207,52900.0
2006-10-31 10:00:00,71.31,71.4,70.93,71.01,65000.0,46.9009,46.9601,46.651,46.7036,65000.0
2006-10-31 10:30:00,71.01,71.32,71.01,71.3,63300.0,46.7036,46.9075,46.7036,46.8944,63300.0
2006-10-31 11:00:00,71.31,71.34,71.11,71.15,31600.0,46.9009,46.9207,46.7694,46.7957,31600.0
2006-10-31 11:30:00,71.16,71.26,71.12,71.19,52200.0,46.8023,46.8681,46.776,46.822,52200.0
2006-10-31 12:00:00,71.19,71.26,71.08,71.14,49400.0,46.822,46.8681,46.7497,46.7891,49400.0
2006-10-31 12:30:00,71.15,71.2,70.96,70.97,54500.0,46.7957,46.8286,46.6707,46.6773,54500.0
2006-10-31 13:00:00,70.96,71.01,70.83,70.92,38200.0,46.6707,46.7036,46.5852,46.6444,38200.0
2006-10-31 13:30:00,70.93,71.05,70.93,71.0,65000.0,46.651,46.7299,46.651,46.6971,65000.0
2006-10-31 14:00:00,71.0,71.21,70.99,71.0,49800.0,46.6971,46.8352,46.6905,46.6971,49800.0
2006-10-31 14:30:00,71.01,71.13,70.99,71.04,38100.0,46.7036,46.7826,46.6905,46.7234,38100.0
2006-10-31 15:00:00,71.03,71.19,70.97,71.17,46000.0,46.7168,46.822,46.6773,46.8089,46000.0
2006-10-31 15:30:00,71.15,71.24,70.96,71.01,72600.0,46.7957,46.8549,46.6707,46.7036,72600.0
2006-11-01 09:30:00,71.05,71.67,71.05,71.46,93000.0,46.7299,47.1377,46.7299,46.9996,93000.0
2006-11-01 10:00:00,71.46,71.81,71.42,71.64,137000.0,46.9996,47.2298,46.9733,47.118,137000.0
2006-11-01 10:30:00,71.64,71.93,71.57,71.85,98600.0,47.118,47.3087,47.0719,47.2561,98600.0
2006-11-01 11:00:00,71.85,72.04,71.84,71.98,86300.0,47.2561,47.3811,47.2495,47.3416,86300.0
2006-11-01 11:30:00,72.0,72.0,71.83,71.89,56300.0,47.3548,47.3548,47.243,47.2824,56300.0
2006-11-01 12:00:00,71.9,71.95,71.79,71.85,58700.0,47.289,47.3219,47.2166,47.2561,58700.0
2006-11-01 12:30:00,71.85,71.86,71.47,71.51,125700.0,47.2561,47.2627,47.0062,47.0325,125700.0
2006-11-01 13:00:00,71.51,71.65,71.49,71.65,78200.0,47.0325,47.1246,47.0193,47.1246,78200.0
2006-11-01 13:30:00,71.65,71.66,71.52,71.54,48900.0,47.1246,47.1311,47.0391,47.0522,48900.0
2006-11-01 14:00:00,71.53,71.62,71.45,71.59,68300.0,47.0456,47.1048,46.993,47.0851,68300.0
2006-11-01 14:30:00,71.59,71.79,71.54,71.68,122400.0,47.0851,47.2166,47.0522,47.1443,122400.0
2006-11-01 15:00:00,71.65,71.71,71.46,71.48,82500.0,47.1246,47.164,46.9996,47.0128,82500.0
2006-11-01 15:30:00,71.47,71.6,71.43,71.53,120000.0,47.0062,47.0917,46.9799,47.0456,120000.0
2006-11-02 09:30:00,71.07,71.14,70.72,70.74,132700.0,46.7431,46.7891,46.5129,46.5261,132700.0
2006-11-02 10:00:00,70.75,71.09,70.75,70.85,81200.0,46.5326,46.7563,46.5326,46.5984,81200.0
2006-11-02 10:30:00,70.87,70.88,70.68,70.81,72800.0,46.6116,46.6181,46.4866,46.5721,72800.0
2006-11-02 11:00:00,70.8,70.99,70.78,70.93,56300.0,46.5655,46.6905,46.5524,46.651,56300.0
2006-11-02 11:30:00,70.88,71.07,70.86,71.0,53800.0,46.6181,46.7431,46.605,46.6971,53800.0
2006-11-02 12:00:00,70.99,71.3,70.97,71.24,53400.0,46.6905,46.8944,46.6773,46.8549,53400.0
2006-11-02 12:30:00,71.24,71.3,71.1,71.12,52600.0,46.8549,46.8944,46.7628,46.776,52600.0
2006-11-02 13:00:00,71.12,71.24,71.03,71.13,37600.0,46.776,46.8549,46.7168,46.7826,37600.0
2006-11-02 13:30:00,71.13,71.2,70.85,70.92,48500.0,46.7826,46.8286,46.5984,46.6444,48500.0
2006-11-02 14:00:00,70.92,70.97,70.7,70.77,61000.0,46.6444,46.6773,46.4997,46.5458,61000.0
2006-11-02 14:30:00,70.77,70.82,70.64,70.79,49800.0,46.5458,46.5787,46.4603,46.5589,49800.0
2006-11-02 15:00:00,70.81,71.0,70.8,70.82,50000.0,46.5721,46.6971,46.5655,46.5787,50000.0
2006-11-02 15:30:00,70.82,70.94,70.75,70.9,88900.0,46.5787,46.6576,46.5326,46.6313,88900.0
2006-11-03 09:30:00,70.88,71.14,70.7,70.7,98600.0,46.6181,46.7891,46.4997,46.4997,98600.0
2006-11-03 10:00:00,70.71,70.83,70.55,70.6,68300.0,46.5063,46.5852,46.4011,46.434,68300.0
2006-11-03 10:30:00,70.56,70.57,70.41,70.5,109200.0,46.4077,46.4142,46.309,46.3682,109200.0
2006-11-03 11:00:00,70.5,70.55,70.17,70.32,84400.0,46.3682,46.4011,46.1512,46.2498,84400.0
2006-11-03 11:30:00,70.34,70.49,70.27,70.39,66600.0,46.263,46.3616,46.2169,46.2959,66600.0
2006-11-03 12:00:00,70.43,70.66,70.4,70.57,66100.0,46.3222,46.4734,46.3024,46.4142,66100.0
2006-11-03 12:30:00,70.56,70.79,70.51,70.51,51000.0,46.4077,46.5589,46.3748,46.3748,51000.0
2006-11-03 13:00:00,70.51,70.84,70.46,70.71,64800.0,46.3748,46.5918,46.3419,46.5063,64800.0
2006-11-03 13:30:00,70.71,70.79,70.58,70.79,30500.0,46.5063,46.5589,46.4208,46.5589,30500.0
2006-11-03 14:00:00,70.77,70.84,70.5,70.74,48300.0,46.5458,46.5918,46.3682,46.5261,48300.0
2006-11-03 14:30:00,70.74,70.83,70.62,70.7,50800.0,46.5261,46.5852,46.4471,46.4997,50800.0
2006-11-03 15:00:00,70.66,70.71,70.54,70.64,67900.0,46.4734,46.5063,46.3945,46.4603,67900.0
2006-11-03 15:30:00,70.65,70.75,70.54,70.56,123800.0,46.4669,46.5326,46.3945,46.4077,123800.0
2006-11-06 09:30:00,70.53,71.5,70.53,71.44,106600.0,46.3879,47.0259,46.3879,46.9864,106600.0
2006-11-06 10:00:00,71.42,71.5,71.21,71.25,60200.0,46.9733,47.0259,46.8352,46.8615,60200.0
2006-11-06 10:30:00,71.26,71.42,71.07,71.38,73800.0,46.8681,46.9733,46.7431,46.947,73800.0
2006-11-06 11:00:00,71.37,71.5,71.3,71.5,55800.0,46.9404,47.0259,46.8944,47.0259,55800.0
2006-11-06 11:30:00,71.5,71.52,71.24,71.33,45800.0,47.0259,47.0391,46.8549,46.9141,45800.0
2006-11-06 12:00:00,71.35,71.41,71.16,71.2,30500.0,46.9273,46.9667,46.8023,46.8286,30500.0
2006-11-06 12:30:00,71.19,71.35,71.17,71.35,18100.0,46.822,46.9273,46.8089,46.9273,18100.0
2006-11-06 13:00:00,71.33,71.5,71.29,71.36,28600.0,46.9141,47.0259,46.8878,46.9338,28600.0
2006-11-06 13:30:00,71.37,71.45,71.13,71.15,33700.0,46.9404,46.993,46.7826,46.7957,33700.0
2006-11-06 14:00:00,71.14,71.32,71.11,71.3,26700.0,46.7891,46.9075,46.7694,46.8944,26700.0
2006-11-06 14:30:00,71.29,71.36,71.23,71.27,22400.0,46.8878,46.9338,46.8483,46.8746,22400.0
2006-11-06 15:00:00,71.27,71.55,71.27,71.5,41200.0,46.8746,47.0588,46.8746,47.0259,41200.0
2006-11-06 15:30:00,71.51,71.59,71.34,71.38,96000.0,47.0325,47.0851,46.9207,46.947,96000.0
2006-11-07 09:30:00,71.1,71.44,70.89,71.09,155000.0,46.7628,46.9864,46.6247,46.7563,155000.0
2006-11-07 10:00:00,71.1,71.6,71.08,71.47,76000.0,46.7628,47.0917,46.7497,47.0062,76000.0
2006-11-07 10:30:00,71.49,71.74,71.48,71.65,53400.0,47.0193,47.1838,47.0128,47.1246,53400.0
2006-11-07 11:00:00,71.68,71.71,71.48,71.66,44800.0,47.1443,47.164,47.0128,47.1311,44800.0
2006-11-07 11:30:00,71.66,71.81,71.57,71.75,73700.0,47.1311,47.2298,47.0719,47.1903,73700.0
2006-11-07 12:00:00,71.75,72.0,71.69,71.9,86600.0,47.1903,47.3548,47.1509,47.289,86600.0
2006-11-07 12:30:00,71.9,72.27,71.88,72.22,121500.0,47.289,47.5323,47.2758,47.4995,121500.0
2006-11-07 13:00:00,72.2,72.29,72.14,72.25,98900.0,47.4863,47.5455,47.4468,47.5192,98900.0
2006-11-07 13:30:00,72.23,72.28,72.03,72.03,43600.0,47.506,47.5389,47.3745,47.3745,43600.0
2006-11-07 14:00:00,72.03,72.08,71.74,71.84,64900.0,47.3745,47.4074,47.1838,47.2495,64900.0
2006-11-07 14:30:00,71.85,72.17,71.81,72.05,76300.0,47.2561,47.4666,47.2298,47.3876,76300.0
2006-11-07 15:00:00,72.06,72.07,71.9,71.97,121700.0,47.3942,47.4008,47.289,47.335,121700.0
2006-11-07 15:30:00,71.98,72.1,71.87,71.95,168400.0,47.3416,47.4205,47.2693,47.3219,168400.0
2006-11-08 09:30:00,71.99,72.0,71.02,71.23,215300.0,47.3482,47.3548,46.7102,46.8483,215300.0
2006-11-08 10:00:00,71.2,71.21,70.58,70.6,102000.0,46.8286,46.8352,46.4208,46.434,102000.0
2006-11-08 10:30:00,70.59,70.95,70.58,70.82,138000.0,46.4274,46.6642,46.4208,46.5787,138000.0
2006-11-08 11:00:00,70.82,71.03,70.82,70.85,101800.0,46.5787,46.7168,46.5787,46.5984,101800.0
2006-11-08 11:30:00,70.85,70.93,70.81,70.85,76300.0,46.5984,46.651,46.5721,46.5984,76300.0
2006-11-08 12:00:00,70.85,70.92,70.67,70.67,66900.0,46.5984,46.6444,46.48,46.48,66900.0
2006-11-08 12:30:00,70.67,70.92,70.57,70.7,106600.0,46.48,46.6444,46.4142,46.4997,106600.0
2006-11-08 13:00:00,70.71,70.74,70.2,70.22,237300.0,46.5063,46.5261,46.1709,46.184,237300.0
2006-11-08 13:30:00,70.23,70.68,70.09,70.59,136900.0,46.1906,46.4866,46.0985,46.4274,136900.0
2006-11-08 14:00:00,70.57,71.09,70.52,71.02,168500.0,46.4142,46.7563,46.3814,46.7102,168500.0
2006-11-08 14:30:00,71.0,71.13,70.88,70.91,106700.0,46.6971,46.7826,46.6181,46.6379,106700.0
2006-11-08 15:00:00,70.91,71.02,70.61,70.61,132800.0,46.6379,46.7102,46.4406,46.4406,132800.0
2006-11-08 15:30:00,70.61,70.82,70.41,70.55,289900.0,46.4406,46.5787,46.309,46.4011,289900.0
2006-11-09 09:30:00,70.5,70.97,70.25,70.59,201900.0,46.3682,46.6773,46.2038,46.4274,201900.0
2006-11-09 10:00:00,70.61,70.61,69.88,69.98,152100.0,46.4406,46.4406,45.9604,46.0262,152100.0
2006-11-09 10:30:00,69.98,70.1,69.75,69.92,160100.0,46.0262,46.1051,45.8749,45.9867,160100.0
2006-11-09 11:00:00,69.91,69.99,69.68,69.76,121700.0,45.9802,46.0328,45.8289,45.8815,121700.0
2006-11-09 11:30:00,69.77,69.77,69.31,69.33,269700.0,45.8881,45.8881,45.5855,45.5987,269700.0
2006-11-09 12:00:00,69.33,69.55,69.29,69.55,140300.0,45.5987,45.7434,45.5724,45.7434,140300.0
2006-11-09 12:30:00,69.58,69.85,69.58,69.78,153800.0,45.7631,45.9407,45.7631,45.8947,153800.0
2006-11-09 13:00:00,69.76,69.87,69.7,69.79,169900.0,45.8815,45.9539,45.842,45.9012,169900.0
2006-11-09 13:30:00,69.79,70.0,69.79,69.86,82700.0,45.9012,46.0394,45.9012,45.9473,82700.0
2006-11-09 14:00:00,69.84,70.08,69.84,70.04,100000.0,45.9341,46.092,45.9341,46.0657,100000.0
2006-11-09 14:30:00,70.04,70.12,69.94,70.08,113100.0,46.0657,46.1183,45.9999,46.092,113100.0
2006-11-09 15:00:00,70.07,71.11,69.99,70.22,127200.0,46.0854,46.7694,46.0328,46.184,127200.0
2006-11-09 15:30:00,70.22,70.29,70.09,70.27,177400.0,46.184,46.2301,46.0985,46.2169,177400.0
2006-11-10 09:30:00,70.05,70.3,70.0,70.04,134300.0,46.0722,46.2367,46.0394,46.0657,134300.0
2006-11-10 10:00:00,70.04,70.13,69.93,69.97,141700.0,46.0657,46.1249,45.9933,46.0196,141700.0
2006-11-10 10:30:00,69.97,70.26,69.97,70.15,176900.0,46.0196,46.2104,46.0196,46.138,176900.0
2006-11-10 11:00:00,70.15,70.2,70.0,70.18,51400.0,46.138,46.1709,46.0394,46.1577,51400.0
2006-11-10 11:30:00,70.18,70.24,69.99,70.02,114100.0,46.1577,46.1972,46.0328,46.0525,114100.0
2006-11-10 12:00:00,70.02,70.14,70.02,70.09,39700.0,46.0525,46.1314,46.0525,46.0985,39700.0
2006-11-10 12:30:00,70.1,70.15,70.02,70.1,40200.0,46.1051,46.138,46.0525,46.1051,40200.0
2006-11-10 13:00:00,70.09,70.18,70.0,70.08,41600.0,46.0985,46.1577,46.0394,46.092,41600.0
2006-11-10 13:30:00,70.1,70.2,70.04,70.08,61400.0,46.1051,46.1709,46.0657,46.092,61400.0
2006-11-10 14:00:00,70.07,70.26,70.0,70.15,92700.0,46.0854,46.2104,46.0394,46.138,92700.0
2006-11-10 14:30:00,70.15,70.27,70.06,70.11,62600.0,46.138,46.2169,46.0788,46.1117,62600.0
2006-11-10 15:00:00,70.11,70.29,70.08,70.22,67100.0,46.1117,46.2301,46.092,46.184,67100.0
2006-11-10 15:30:00,70.22,70.34,70.07,70.29,148000.0,46.184,46.263,46.0854,46.2301,148000.0
2006-11-13 09:30:00,70.3,70.75,70.19,70.7,142400.0,46.2367,46.5326,46.1643,46.4997,142400.0
2006-11-13 10:00:00,70.71,71.12,70.71,71.04,129500.0,46.5063,46.776,46.5063,46.7234,129500.0
2006-11-13 10:30:00,71.02,71.19,70.96,71.19,79000.0,46.7102,46.822,46.6707,46.822,79000.0
2006-11-13 11:00:00,71.19,71.23,70.87,70.98,67100.0,46.822,46.8483,46.6116,46.6839,67100.0
2006-11-13 11:30:00,70.95,71.06,70.76,71.04,97900.0,46.6642,46.7365,46.5392,46.7234,97900.0
2006-11-13 12:00:00,71.04,71.17,70.91,71.17,64400.0,46.7234,46.8089,46.6379,46.8089,64400.0
2006-11-13 12:30:00,71.14,71.19,70.98,70.98,70700.0,46.7891,46.822,46.6839,46.6839,70700.0
2006-11-13 13:00:00,70.96,71.21,70.94,71.15,119900.0,46.6707,46.8352,46.6576,46.7957,119900.0
2006-11-13 13:30:00,71.12,71.32,71.08,71.3,66500.0,46.776,46.9075,46.7497,46.8944,66500.0
2006-11-13 14:00:00,71.3,71.42,71.23,71.35,104000.0,46.8944,46.9733,46.8483,46.9273,104000.0
2006-11-13 14:30:00,71.35,71.48,71.28,71.41,76700.0,46.9273,47.0128,46.8812,46.9667,76700.0
2006-11-13 15:00:00,71.4,71.41,71.28,71.35,67600.0,46.9601,46.9667,46.8812,46.9273,67600.0
2006-11-13 15:30:00,71.35,71.36,71.1,71.28,113600.0,46.9273,46.9338,46.7628,46.8812,113600.0
2006-11-14 09:30:00,71.17,71.35,71.0,71.17,101600.0,46.8089,46.9273,46.6971,46.8089,101600.0
2006-11-14 10:00:00,71.16,71.23,70.77,70.8,85700.0,46.8023,46.8483,46.5458,46.5655,85700.0
2006-11-14 10:30:00,70.75,71.08,70.61,71.06,54800.0,46.5326,46.7497,46.4406,46.7365,54800.0
2006-11-14 11:00:00,71.05,71.06,70.64,70.64,73400.0,46.7299,46.7365,46.4603,46.4603,73400.0
2006-11-14 11:30:00,70.64,70.8,70.59,70.77,69900.0,46.4603,46.5655,46.4274,46.5458,69900.0
2006-11-14 12:00:00,70.78,70.79,70.65,70.76,49300.0,46.5524,46.5589,46.4669,46.5392,49300.0
2006-11-14 12:30:00,70.78,71.17,70.63,71.12,62900.0,46.5524,46.8089,46.4537,46.776,62900.0
2006-11-14 13:00:00,71.12,71.28,71.1,71.23,47600.0,46.776,46.8812,46.7628,46.8483,47600.0
2006-11-14 13:30:00,71.24,71.3,71.21,71.24,53400.0,46.8549,46.8944,46.8352,46.8549,53400.0
2006-11-14 14:00:00,71.24,71.4,71.23,71.33,74600.0,46.8549,46.9601,46.8483,46.9141,74600.0
2006-11-14 14:30:00,71.33,71.96,71.28,71.96,141900.0,46.9141,47.3285,46.8812,47.3285,141900.0
2006-11-14 15:00:00,71.95,72.0,71.67,71.71,126300.0,47.3219,47.3548,47.1377,47.164,126300.0
2006-11-14 15:30:00,71.71,71.89,71.7,71.83,128600.0,47.164,47.2824,47.1575,47.243,128600.0
2006-11-15 09:30:00,72.24,73.17,72.14,73.15,206000.0,47.5126,48.1243,47.4468,48.1111,206000.0
2006-11-15 10:00:00,73.14,73.21,72.97,73.08,136000.0,48.1045,48.1506,47.9927,48.0651,136000.0
2006-11-15 10:30:00,73.08,73.08,72.96,73.04,129500.0,48.0651,48.0651,47.9862,48.0388,129500.0
2006-11-15 11:00:00,73.03,73.6,73.0,73.6,242500.0,48.0322,48.4071,48.0125,48.4071,242500.0
2006-11-15 11:30:00,73.6,74.0,73.58,73.89,240400.0,48.4071,48.6702,48.3939,48.5978,240400.0
2006-11-15 12:00:00,73.89,74.07,73.84,73.9,161900.0,48.5978,48.7162,48.5649,48.6044,161900.0
2006-11-15 12:30:00,73.9,74.11,73.81,74.07,194800.0,48.6044,48.7425,48.5452,48.7162,194800.0
2006-11-15 13:00:00,74.06,74.07,73.9,73.91,106800.0,48.7096,48.7162,48.6044,48.611,106800.0
2006-11-15 13:30:00,73.91,74.14,73.85,73.99,98700.0,48.611,48.7623,48.5715,48.6636,98700.0
2006-11-15 14:00:00,73.99,74.03,73.67,74.03,217200.0,48.6636,48.6899,48.4531,48.6899,217200.0
2006-11-15 14:30:00,74.03,74.13,73.95,74.08,213000.0,48.6899,48.7557,48.6373,48.7228,213000.0
2006-11-15 15:00:00,74.1,74.1,73.8,73.93,177200.0,48.7359,48.7359,48.5386,48.6241,177200.0
2006-11-15 15:30:00,73.91,74.01,73.83,73.87,214500.0,48.611,48.6768,48.5584,48.5847,214500.0
2006-11-16 09:30:00,74.2,74.48,74.15,74.34,185100.0,48.8017,48.9859,48.7688,48.8938,185100.0
2006-11-16 10:00:00,74.35,74.51,74.17,74.27,203800.0,48.9004,49.0056,48.782,48.8478,203800.0
2006-11-16 10:30:00,74.29,74.34,74.18,74.27,183100.0,48.8609,48.8938,48.7886,48.8478,183100.0
2006-11-16 11:00:00,74.26,74.27,74.04,74.15,161200.0,48.8412,48.8478,48.6965,48.7688,161200.0
2006-11-16 11:30:00,74.14,74.35,74.14,74.22,103500.0,48.7623,48.9004,48.7623,48.8149,103500.0
2006-11-16 12:00:00,74.19,74.27,74.0,74.05,63300.0,48.7951,48.8478,48.6702,48.7031,63300.0
2006-11-16 12:30:00,74.02,74.1,73.89,74.03,77800.0,48.6833,48.7359,48.5978,48.6899,77800.0
2006-11-16 13:00:00,74.02,74.23,74.01,74.22,83200.0,48.6833,48.8214,48.6768,48.8149,83200.0
2006-11-16 13:30:00,74.22,74.7,74.16,74.63,170700.0,48.8149,49.1306,48.7754,49.0845,170700.0
2006-11-16 14:00:00,74.62,74.76,74.54,74.75,155100.0,49.078,49.17,49.0253,49.1635,155100.0
2006-11-16 14:30:00,74.75,74.94,74.68,74.92,204300.0,49.1635,49.2884,49.1174,49.2753,204300.0
2006-11-16 15:00:00,74.92,75.14,74.8,75.01,412700.0,49.2753,49.42,49.1963,49.3345,412700.0
2006-11-16 15:30:00,75.01,75.07,74.81,74.98,341900.0,49.3345,49.3739,49.2029,49.3147,341900.0
2006-11-17 09:30:00,74.95,75.14,74.86,74.96,318200.0,49.295,49.42,49.2358,49.3016,318200.0
2006-11-17 10:00:00,74.96,75.0,74.5,74.5,157400.0,49.3016,49.3279,48.999,48.999,157400.0
2006-11-17 10:30:00,74.5,74.79,74.49,74.66,116300.0,48.999,49.1898,48.9924,49.1043,116300.0
2006-11-17 11:00:00,74.63,74.66,74.54,74.58,108000.0,49.0845,49.1043,49.0253,49.0516,108000.0
2006-11-17 11:30:00,74.57,74.65,74.47,74.64,89600.0,49.0451,49.0977,48.9793,49.0911,89600.0
2006-11-17 12:00:00,74.64,74.67,74.39,74.4,58800.0,49.0911,49.1108,48.9267,48.9333,58800.0
2006-11-17 12:30:00,74.39,74.65,74.39,74.57,62300.0,48.9267,49.0977,48.9267,49.0451,62300.0
2006-11-17 13:00:00,74.56,74.61,74.46,74.46,46900.0,49.0385,49.0714,48.9727,48.9727,46900.0
2006-11-17 13:30:00,74.46,74.53,74.02,74.04,81600.0,48.9727,49.0188,48.6833,48.6965,81600.0
2006-11-17 14:00:00,74.03,74.13,73.94,74.07,122900.0,48.6899,48.7557,48.6307,48.7162,122900.0
2006-11-17 14:30:00,74.08,74.15,74.03,74.04,88900.0,48.7228,48.7688,48.6899,48.6965,88900.0
2006-11-17 15:00:00,74.03,74.05,73.83,73.83,111700.0,48.6899,48.7031,48.5584,48.5584,111700.0
2006-11-17 15:30:00,73.83,73.9,73.75,73.86,220000.0,48.5584,48.6044,48.5057,48.5781,220000.0
2006-11-20 09:30:00,73.5,73.54,73.32,73.33,128100.0,48.3413,48.3676,48.2229,48.2295,128100.0
2006-11-20 10:00:00,73.33,73.41,73.28,73.3,73700.0,48.2295,48.2821,48.1966,48.2098,73700.0
2006-11-20 10:30:00,73.29,73.4,73.22,73.35,76400.0,48.2032,48.2756,48.1572,48.2427,76400.0
2006-11-20 11:00:00,73.36,73.39,73.1,73.14,111000.0,48.2492,48.269,48.0782,48.1045,111000.0
2006-11-20 11:30:00,73.15,73.15,72.79,73.1,152500.0,48.1111,48.1111,47.8744,48.0782,152500.0
2006-11-20 12:00:00,73.14,73.2,73.08,73.12,94400.0,48.1045,48.144,48.0651,48.0914,94400.0
2006-11-20 12:30:00,73.1,73.44,73.07,73.39,62000.0,48.0782,48.3019,48.0585,48.269,62000.0
2006-11-20 13:00:00,73.4,73.49,73.39,73.45,52500.0,48.2756,48.3347,48.269,48.3084,52500.0
2006-11-20 13:30:00,73.45,73.45,73.32,73.34,94200.0,48.3084,48.3084,48.2229,48.2361,94200.0
2006-11-20 14:00:00,73.36,73.49,73.01,73.16,81600.0,48.2492,48.3347,48.019,48.1177,81600.0
2006-11-20 14:30:00,73.16,73.34,73.11,73.15,342600.0,48.1177,48.2361,48.0848,48.1111,342600.0
2006-11-20 15:00:00,73.16,73.18,72.96,73.08,123800.0,48.1177,48.1309,47.9862,48.0651,123800.0
2006-11-20 15:30:00,73.08,73.08,72.92,72.95,166200.0,48.0651,48.0651,47.9599,47.9796,166200.0
2006-11-21 09:30:00,73.13,73.37,73.07,73.27,176400.0,48.098,48.2558,48.0585,48.19,176400.0
2006-11-21 10:00:00,73.37,73.69,73.26,73.59,357600.0,48.2558,48.4663,48.1835,48.4005,357600.0
2006-11-21 10:30:00,73.58,73.7,73.37,73.55,134300.0,48.3939,48.4729,48.2558,48.3742,134300.0
2006-11-21 11:00:00,73.55,73.64,73.37,73.52,193600.0,48.3742,48.4334,48.2558,48.3545,193600.0
2006-11-21 11:30:00,73.54,73.57,73.39,73.5,90400.0,48.3676,48.3874,48.269,48.3413,90400.0
2006-11-21 12:00:00,73.5,73.76,73.4,73.76,127600.0,48.3413,48.5123,48.2756,48.5123,127600.0
2006-11-21 12:30:00,73.75,73.91,73.75,73.88,144800.0,48.5057,48.611,48.5057,48.5912,144800.0
2006-11-21 13:00:00,73.88,73.89,73.73,73.85,86800.0,48.5912,48.5978,48.4926,48.5715,86800.0
2006-11-21 13:30:00,73.85,74.19,73.84,74.09,146700.0,48.5715,48.7951,48.5649,48.7294,146700.0
2006-11-21 14:00:00,74.08,74.1,73.93,73.99,92100.0,48.7228,48.7359,48.6241,48.6636,92100.0
2006-11-21 14:30:00,73.99,74.14,73.91,74.03,255500.0,48.6636,48.7623,48.611,48.6899,255500.0
2006-11-21 15:00:00,74.03,74.22,74.03,74.14,147100.0,48.6899,48.8149,48.6899,48.7623,147100.0
2006-11-21 15:30:00,74.14,74.21,73.73,73.89,259200.0,48.7623,48.8083,48.4926,48.5978,259200.0
2006-11-22 09:30:00,73.9,74.01,73.48,73.84,135200.0,48.6044,48.6768,48.3282,48.5649,135200.0
2006-11-22 10:00:00,73.85,73.86,73.6,73.73,246900.0,48.5715,48.5781,48.4071,48.4926,246900.0
2006-11-22 10:30:00,73.76,74.14,73.76,73.87,56800.0,48.5123,48.7623,48.5123,48.5847,56800.0
2006-11-22 11:00:00,73.88,74.1,73.75,73.81,41700.0,48.5912,48.7359,48.5057,48.5452,41700.0
2006-11-22 11:30:00,73.83,73.88,73.64,73.76,120400.0,48.5584,48.5912,48.4334,48.5123,120400.0
2006-11-22 12:00:00,73.73,73.88,73.73,73.84,69200.0,48.4926,48.5912,48.4926,48.5649,69200.0
2006-11-22 12:30:00,73.85,73.87,73.57,73.61,72700.0,48.5715,48.5847,48.3874,48.4137,72700.0
2006-11-22 13:00:00,73.6,73.76,73.6,73.76,53100.0,48.4071,48.5123,48.4071,48.5123,53100.0
2006-11-22 13:30:00,73.76,73.82,73.73,73.76,127900.0,48.5123,48.5518,48.4926,48.5123,127900.0
2006-11-22 14:00:00,73.75,73.78,73.62,73.64,96200.0,48.5057,48.5255,48.4202,48.4334,96200.0
2006-11-22 14:30:00,73.64,73.7,73.5,73.53,97700.0,48.4334,48.4729,48.3413,48.3611,97700.0
2006-11-22 15:00:00,73.57,73.8,73.57,73.71,67200.0,48.3874,48.5386,48.3874,48.4794,67200.0
2006-11-22 15:30:00,73.71,73.81,73.64,73.78,102700.0,48.4794,48.5452,48.4334,48.5255,102700.0
2006-11-24 09:30:00,73.78,73.89,73.5,73.65,48700.0,48.5255,48.5978,48.3413,48.44,48700.0
2006-11-24 10:00:00,73.64,73.78,73.62,73.75,38700.0,48.4334,48.5255,48.4202,48.5057,38700.0
2006-11-24 10:30:00,73.77,73.8,73.64,73.74,38300.0,48.5189,48.5386,48.4334,48.4992,38300.0
2006-11-24 11:00:00,73.72,73.97,73.66,73.91,69700.0,48.486,48.6504,48.4466,48.611,69700.0
2006-11-24 11:30:00,73.91,73.95,73.77,73.89,44800.0,48.611,48.6373,48.5189,48.5978,44800.0
2006-11-24 12:00:00,73.89,73.94,73.82,73.9,43800.0,48.5978,48.6307,48.5518,48.6044,43800.0
2006-11-24 12:30:00,73.9,73.9,73.66,73.66,230700.0,48.6044,48.6044,48.4466,48.4466,230700.0
2006-11-24 13:00:00,73.66,73.66,73.65,73.65,21100.0,48.4466,48.4466,48.44,48.44,21100.0
2006-11-24 13:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:00:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:00:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-27 09:30:00,73.6,73.74,72.99,72.99,169600.0,48.4071,48.4992,48.0059,48.0059,169600.0
2006-11-27 10:00:00,72.98,72.98,72.79,72.94,108300.0,47.9993,47.9993,47.8744,47.973,108300.0
2006-11-27 10:30:00,72.93,73.01,72.73,72.76,126700.0,47.9664,48.019,47.8349,47.8546,126700.0
2006-11-27 11:00:00,72.79,72.79,72.39,72.45,97300.0,47.8744,47.8744,47.6113,47.6507,97300.0
2006-11-27 11:30:00,72.49,72.96,72.49,72.78,83800.0,47.677,47.9862,47.677,47.8678,83800.0
2006-11-27 12:00:00,72.78,73.08,72.67,72.93,65200.0,47.8678,48.0651,47.7954,47.9664,65200.0
2006-11-27 12:30:00,72.89,72.89,72.65,72.73,85200.0,47.9401,47.9401,47.7823,47.8349,85200.0
2006-11-27 13:00:00,72.73,72.91,72.65,72.91,80600.0,47.8349,47.9533,47.7823,47.9533,80600.0
2006-11-27 13:30:00,72.92,72.97,72.7,72.71,106000.0,47.9599,47.9927,47.8152,47.8217,106000.0
2006-11-27 14:00:00,72.71,72.73,72.46,72.56,130500.0,47.8217,47.8349,47.6573,47.7231,130500.0
2006-11-27 14:30:00,72.54,72.65,72.31,72.33,103800.0,47.7099,47.7823,47.5587,47.5718,103800.0
2006-11-27 15:00:00,72.33,72.56,72.31,72.49,163200.0,47.5718,47.7231,47.5587,47.677,163200.0
2006-11-27 15:30:00,72.49,72.55,72.43,72.53,259200.0,47.677,47.7165,47.6376,47.7033,259200.0
2006-11-28 09:30:00,72.2,72.77,72.12,72.51,183200.0,47.4863,47.8612,47.4337,47.6902,183200.0
2006-11-28 10:00:00,72.52,73.1,72.48,73.06,199700.0,47.6968,48.0782,47.6705,48.0519,199700.0
2006-11-28 10:30:00,73.06,73.18,72.8,73.01,127700.0,48.0519,48.1309,47.8809,48.019,127700.0
2006-11-28 11:00:00,73.03,73.24,72.95,73.03,82800.0,48.0322,48.1703,47.9796,48.0322,82800.0
2006-11-28 11:30:00,73.03,73.05,72.88,72.91,105200.0,48.0322,48.0454,47.9335,47.9533,105200.0
2006-11-28 12:00:00,72.9,73.0,72.76,72.77,85700.0,47.9467,48.0125,47.8546,47.8612,85700.0
2006-11-28 12:30:00,72.77,72.91,72.69,72.82,102500.0,47.8612,47.9533,47.8086,47.8941,102500.0
2006-11-28 13:00:00,72.83,72.99,72.7,72.76,78500.0,47.9007,48.0059,47.8152,47.8546,78500.0
2006-11-28 13:30:00,72.75,73.05,72.75,73.05,62600.0,47.848,48.0454,47.848,48.0454,62600.0
2006-11-28 14:00:00,73.04,73.33,73.03,73.25,207300.0,48.0388,48.2295,48.0322,48.1769,207300.0
2006-11-28 14:30:00,73.24,73.27,73.12,73.25,147200.0,48.1703,48.19,48.0914,48.1769,147200.0
2006-11-28 15:00:00,73.25,73.6,73.24,73.51,153800.0,48.1769,48.4071,48.1703,48.3479,153800.0
2006-11-28 15:30:00,73.51,73.67,73.43,73.6,186000.0,48.3479,48.4531,48.2953,48.4071,186000.0
2006-11-29 09:30:00,73.51,73.71,73.31,73.38,124600.0,48.3479,48.4794,48.2164,48.2624,124600.0
2006-11-29 10:00:00,73.37,73.47,73.22,73.45,119600.0,48.2558,48.3216,48.1572,48.3084,119600.0
2006-11-29 10:30:00,73.44,73.45,73.14,73.25,119800.0,48.3019,48.3084,48.1045,48.1769,119800.0
2006-11-29 11:00:00,73.25,73.74,73.25,73.62,128800.0,48.1769,48.4992,48.1769,48.4202,128800.0
2006-11-29 11:30:00,73.63,74.06,73.63,74.03,120500.0,48.4268,48.7096,48.4268,48.6899,120500.0
2006-11-29 12:00:00,74.02,74.2,73.94,74.13,103500.0,48.6833,48.8017,48.6307,48.7557,103500.0
2006-11-29 12:30:00,74.13,74.32,74.09,74.25,92400.0,48.7557,48.8806,48.7294,48.8346,92400.0
2006-11-29 13:00:00,74.25,74.37,74.2,74.23,145600.0,48.8346,48.9135,48.8017,48.8214,145600.0
2006-11-29 13:30:00,74.23,74.29,74.18,74.27,99200.0,48.8214,48.8609,48.7886,48.8478,99200.0
2006-11-29 14:00:00,74.25,74.3,74.12,74.12,128100.0,48.8346,48.8675,48.7491,48.7491,128100.0
2006-11-29 14:30:00,74.11,74.72,74.07,74.65,195400.0,48.7425,49.1437,48.7162,49.0977,195400.0
2006-11-29 15:00:00,74.65,74.99,74.6,74.93,177300.0,49.0977,49.3213,49.0648,49.2818,177300.0
2006-11-29 15:30:00,74.93,75.0,74.88,74.95,208200.0,49.2818,49.3279,49.249,49.295,208200.0
2006-11-30 09:30:00,74.99,75.0,74.63,74.69,116800.0,49.3213,49.3279,49.0845,49.124,116800.0
2006-11-30 10:00:00,74.7,74.71,74.21,74.37,105600.0,49.1306,49.1371,48.8083,48.9135,105600.0
2006-11-30 10:30:00,74.38,74.5,74.24,74.45,87600.0,48.9201,48.999,48.828,48.9661,87600.0
2006-11-30 11:00:00,74.45,74.6,74.37,74.6,87800.0,48.9661,49.0648,48.9135,49.0648,87800.0
2006-11-30 11:30:00,74.6,74.61,74.37,74.44,157100.0,49.0648,49.0714,48.9135,48.9596,157100.0
2006-11-30 12:00:00,74.42,74.47,74.2,74.4,140700.0,48.9464,48.9793,48.8017,48.9333,140700.0
2006-11-30 12:30:00,74.41,74.43,74.33,74.33,91700.0,48.9398,48.953,48.8872,48.8872,91700.0
2006-11-30 13:00:00,74.33,74.6,74.3,74.57,114400.0,48.8872,49.0648,48.8675,49.0451,114400.0
2006-11-30 13:30:00,74.58,74.6,74.39,74.39,78900.0,49.0516,49.0648,48.9267,48.9267,78900.0
2006-11-30 14:00:00,74.4,74.53,74.38,74.51,138300.0,48.9333,49.0188,48.9201,49.0056,138300.0
2006-11-30 14:30:00,74.53,74.95,74.52,74.91,158100.0,49.0188,49.295,49.0122,49.2687,158100.0
2006-11-30 15:00:00,74.91,74.99,74.86,74.96,75100.0,49.2687,49.3213,49.2358,49.3016,75100.0
2006-11-30 15:30:00,74.97,75.0,74.76,74.76,133300.0,49.3081,49.3279,49.17,49.17,133300.0
2006-12-01 09:30:00,74.84,75.09,74.72,74.9,107300.0,49.2226,49.3871,49.1437,49.2621,107300.0
2006-12-01 10:00:00,74.91,74.91,74.43,74.65,79500.0,49.2687,49.2687,48.953,49.0977,79500.0
2006-12-01 10:30:00,74.64,74.64,74.21,74.35,75600.0,49.0911,49.0911,48.8083,48.9004,75600.0
2006-12-01 11:00:00,74.35,74.6,74.33,74.5,51400.0,48.9004,49.0648,48.8872,48.999,51400.0
2006-12-01 11:30:00,74.5,74.91,74.44,74.91,51900.0,48.999,49.2687,48.9596,49.2687,51900.0
2006-12-01 12:00:00,74.89,75.0,74.7,74.9,65800.0,49.2555,49.3279,49.1306,49.2621,65800.0
2006-12-01 12:30:00,74.9,74.97,74.8,74.81,49400.0,49.2621,49.3081,49.1963,49.2029,49400.0
2006-12-01 13:00:00,74.81,74.81,74.45,74.55,43000.0,49.2029,49.2029,48.9661,49.0319,43000.0
2006-12-01 13:30:00,74.51,74.7,74.41,74.58,53100.0,49.0056,49.1306,48.9398,49.0516,53100.0
2006-12-01 14:00:00,74.57,74.6,74.23,74.3,49400.0,49.0451,49.0648,48.8214,48.8675,49400.0
2006-12-01 14:30:00,74.3,74.43,74.28,74.36,117300.0,48.8675,48.953,48.8543,48.9069,117300.0
2006-12-01 15:00:00,74.36,74.66,74.34,74.66,86200.0,48.9069,49.1043,48.8938,49.1043,86200.0
2006-12-01 15:30:00,74.66,74.8,74.58,74.74,119700.0,49.1043,49.1963,49.0516,49.1569,119700.0
2006-12-04 09:30:00,75.03,75.24,74.93,75.08,77500.0,49.3476,49.4857,49.2818,49.3805,77500.0
2006-12-04 10:00:00,75.1,75.2,75.0,75.15,71800.0,49.3936,49.4594,49.3279,49.4265,71800.0
2006-12-04 10:30:00,75.15,75.16,75.06,75.14,165300.0,49.4265,49.4331,49.3673,49.42,165300.0
2006-12-04 11:00:00,75.14,75.46,75.13,75.31,84400.0,49.42,49.6304,49.4134,49.5318,84400.0
2006-12-04 11:30:00,75.32,75.43,75.16,75.18,46300.0,49.5383,49.6107,49.4331,49.4463,46300.0
2006-12-04 12:00:00,75.17,75.22,75.09,75.09,100500.0,49.4397,49.4726,49.3871,49.3871,100500.0
2006-12-04 12:30:00,75.07,75.25,75.05,75.2,28600.0,49.3739,49.4923,49.3608,49.4594,28600.0
2006-12-04 13:00:00,75.2,75.34,75.18,75.32,57200.0,49.4594,49.5515,49.4463,49.5383,57200.0
2006-12-04 13:30:00,75.32,75.59,75.32,75.55,63200.0,49.5383,49.7159,49.5383,49.6896,63200.0
2006-12-04 14:00:00,75.57,75.58,75.38,75.39,37600.0,49.7028,49.7093,49.5778,49.5844,37600.0
2006-12-04 14:30:00,75.39,75.52,75.39,75.5,70500.0,49.5844,49.6699,49.5844,49.6567,70500.0
2006-12-04 15:00:00,75.5,75.5,75.27,75.31,54300.0,49.6567,49.6567,49.5055,49.5318,54300.0
2006-12-04 15:30:00,75.31,75.35,75.21,75.24,94200.0,49.5318,49.5581,49.466,49.4857,94200.0
2006-12-05 09:30:00,75.29,75.52,75.21,75.39,91000.0,49.5186,49.6699,49.466,49.5844,91000.0
2006-12-05 10:00:00,75.41,75.71,75.41,75.49,105600.0,49.5975,49.7948,49.5975,49.6502,105600.0
2006-12-05 10:30:00,75.49,75.75,75.36,75.74,69500.0,49.6502,49.8212,49.5647,49.8146,69500.0
2006-12-05 11:00:00,75.75,75.76,75.42,75.63,40700.0,49.8212,49.8277,49.6041,49.7422,40700.0
2006-12-05 11:30:00,75.63,75.63,75.33,75.35,67900.0,49.7422,49.7422,49.5449,49.5581,67900.0
2006-12-05 12:00:00,75.35,75.57,75.34,75.57,109500.0,49.5581,49.7028,49.5515,49.7028,109500.0
2006-12-05 12:30:00,75.56,75.74,75.55,75.73,48400.0,49.6962,49.8146,49.6896,49.808,48400.0
2006-12-05 13:00:00,75.73,75.81,75.62,75.64,68700.0,49.808,49.8606,49.7357,49.7488,68700.0
2006-12-05 13:30:00,75.64,75.92,75.64,75.87,58100.0,49.7488,49.933,49.7488,49.9001,58100.0
2006-12-05 14:00:00,75.87,75.9,75.68,75.74,101900.0,49.9001,49.9198,49.7751,49.8146,101900.0
2006-12-05 14:30:00,75.74,75.77,75.63,75.7,57100.0,49.8146,49.8343,49.7422,49.7883,57100.0
2006-12-05 15:00:00,75.7,75.86,75.62,75.81,70100.0,49.7883,49.8935,49.7357,49.8606,70100.0
2006-12-05 15:30:00,75.82,75.85,75.74,75.84,84800.0,49.8672,49.8869,49.8146,49.8804,84800.0
2006-12-06 09:30:00,75.97,75.97,75.58,75.63,117500.0,49.9659,49.9659,49.7093,49.7422,117500.0
2006-12-06 10:00:00,75.64,75.64,75.3,75.35,185400.0,49.7488,49.7488,49.5252,49.5581,185400.0
2006-12-06 10:30:00,75.35,75.6,75.33,75.54,154300.0,49.5581,49.7225,49.5449,49.683,154300.0
2006-12-06 11:00:00,75.53,75.58,75.44,75.5,106100.0,49.6765,49.7093,49.6173,49.6567,106100.0
2006-12-06 11:30:00,75.49,75.56,75.44,75.49,58300.0,49.6502,49.6962,49.6173,49.6502,58300.0
2006-12-06 12:00:00,75.49,75.49,75.36,75.45,113000.0,49.6502,49.6502,49.5647,49.6238,113000.0
2006-12-06 12:30:00,75.45,75.49,75.42,75.43,43200.0,49.6238,49.6502,49.6041,49.6107,43200.0
2006-12-06 13:00:00,75.42,75.48,75.35,75.4,82400.0,49.6041,49.6436,49.5581,49.591,82400.0
2006-12-06 13:30:00,75.41,75.49,75.35,75.45,80800.0,49.5975,49.6502,49.5581,49.6238,80800.0
2006-12-06 14:00:00,75.45,75.5,75.32,75.45,86100.0,49.6238,49.6567,49.5383,49.6238,86100.0
2006-12-06 14:30:00,75.45,75.65,75.43,75.48,49000.0,49.6238,49.7554,49.6107,49.6436,49000.0
2006-12-06 15:00:00,75.48,75.53,75.39,75.51,38300.0,49.6436,49.6765,49.5844,49.6633,38300.0
2006-12-06 15:30:00,75.51,75.51,75.39,75.41,127900.0,49.6633,49.6633,49.5844,49.5975,127900.0
2006-12-07 09:30:00,75.66,75.86,75.05,75.58,92700.0,49.762,49.8935,49.3608,49.7093,92700.0
2006-12-07 10:00:00,75.55,75.56,75.21,75.25,125100.0,49.6896,49.6962,49.466,49.4923,125100.0
2006-12-07 10:30:00,75.25,75.25,75.03,75.21,126900.0,49.4923,49.4923,49.3476,49.466,126900.0
2006-12-07 11:00:00,75.21,75.21,74.96,75.02,103800.0,49.466,49.466,49.3016,49.341,103800.0
2006-12-07 11:30:00,75.02,75.27,75.02,75.25,86400.0,49.341,49.5055,49.341,49.4923,86400.0
2006-12-07 12:00:00,75.26,75.26,75.0,75.14,54800.0,49.4989,49.4989,49.3279,49.42,54800.0
2006-12-07 12:30:00,75.14,75.26,75.05,75.05,89800.0,49.42,49.4989,49.3608,49.3608,89800.0
2006-12-07 13:00:00,75.05,75.11,75.03,75.1,43100.0,49.3608,49.4002,49.3476,49.3936,43100.0
2006-12-07 13:30:00,75.1,75.12,74.88,74.9,45900.0,49.3936,49.4068,49.249,49.2621,45900.0
2006-12-07 14:00:00,74.9,74.99,74.78,74.86,45600.0,49.2621,49.3213,49.1832,49.2358,45600.0
2006-12-07 14:30:00,74.83,75.01,74.8,74.97,77500.0,49.2161,49.3345,49.1963,49.3081,77500.0
2006-12-07 15:00:00,74.96,75.02,74.82,74.89,67400.0,49.3016,49.341,49.2095,49.2555,67400.0
2006-12-07 15:30:00,74.89,74.95,74.68,74.73,149200.0,49.2555,49.295,49.1174,49.1503,149200.0
2006-12-08 09:30:00,74.4,74.73,74.24,74.69,112600.0,48.9333,49.1503,48.828,49.124,112600.0
2006-12-08 10:00:00,74.64,74.65,74.11,74.22,95700.0,49.0911,49.0977,48.7425,48.8149,95700.0
2006-12-08 10:30:00,74.22,74.37,74.1,74.18,95100.0,48.8149,48.9135,48.7359,48.7886,95100.0
2006-12-08 11:00:00,74.18,74.65,74.18,74.49,74200.0,48.7886,49.0977,48.7886,48.9924,74200.0
2006-12-08 11:30:00,74.49,74.63,74.47,74.49,50500.0,48.9924,49.0845,48.9793,48.9924,50500.0
2006-12-08 12:00:00,74.5,74.64,74.43,74.55,63000.0,48.999,49.0911,48.953,49.0319,63000.0
2006-12-08 12:30:00,74.56,74.56,74.3,74.48,35500.0,49.0385,49.0385,48.8675,48.9859,35500.0
2006-12-08 13:00:00,74.48,74.54,74.4,74.45,25300.0,48.9859,49.0253,48.9333,48.9661,25300.0
2006-12-08 13:30:00,74.46,74.57,74.42,74.43,35200.0,48.9727,49.0451,48.9464,48.953,35200.0
2006-12-08 14:00:00,74.43,74.48,74.23,74.24,105300.0,48.953,48.9859,48.8214,48.828,105300.0
2006-12-08 14:30:00,74.24,74.29,74.19,74.25,112300.0,48.828,48.8609,48.7951,48.8346,112300.0
2006-12-08 15:00:00,74.25,74.36,74.13,74.23,96400.0,48.8346,48.9069,48.7557,48.8214,96400.0
2006-12-08 15:30:00,74.24,74.25,74.03,74.18,140400.0,48.828,48.8346,48.6899,48.7886,140400.0
2006-12-11 09:30:00,74.15,74.36,74.02,74.28,95600.0,48.7688,48.9069,48.6833,48.8543,95600.0
2006-12-11 10:00:00,74.28,74.87,74.25,74.78,79200.0,48.8543,49.2424,48.8346,49.1832,79200.0
2006-12-11 10:30:00,74.78,74.93,74.7,74.73,70200.0,49.1832,49.2818,49.1306,49.1503,70200.0
2006-12-11 11:00:00,74.73,74.78,74.7,74.75,67400.0,49.1503,49.1832,49.1306,49.1635,67400.0
2006-12-11 11:30:00,74.76,74.82,74.65,74.81,35200.0,49.17,49.2095,49.0977,49.2029,35200.0
2006-12-11 12:00:00,74.8,74.81,74.43,74.56,60300.0,49.1963,49.2029,48.953,49.0385,60300.0
2006-12-11 12:30:00,74.55,74.72,74.53,74.72,30000.0,49.0319,49.1437,49.0188,49.1437,30000.0
2006-12-11 13:00:00,74.71,74.75,74.68,74.71,21100.0,49.1371,49.1635,49.1174,49.1371,21100.0
2006-12-11 13:30:00,74.72,74.72,74.53,74.54,22500.0,49.1437,49.1437,49.0188,49.0253,22500.0
2006-12-11 14:00:00,74.55,74.79,74.53,74.77,29900.0,49.0319,49.1898,49.0188,49.1766,29900.0
2006-12-11 14:30:00,74.77,74.83,74.64,74.64,23500.0,49.1766,49.2161,49.0911,49.0911,23500.0
2006-12-11 15:00:00,74.65,74.74,74.63,74.71,34300.0,49.0977,49.1569,49.0845,49.1371,34300.0
2006-12-11 15:30:00,74.7,74.7,74.6,74.69,96900.0,49.1306,49.1306,49.0648,49.124,96900.0
2006-12-12 09:30:00,74.62,74.84,74.03,74.32,70700.0,49.078,49.2226,48.6899,48.8806,70700.0
2006-12-12 10:00:00,74.32,74.37,74.02,74.2,60500.0,48.8806,48.9135,48.6833,48.8017,60500.0
2006-12-12 10:30:00,74.22,74.23,73.92,74.1,88300.0,48.8149,48.8214,48.6176,48.7359,88300.0
2006-12-12 11:00:00,74.09,74.11,73.76,73.92,76800.0,48.7294,48.7425,48.5123,48.6176,76800.0
2006-12-12 11:30:00,73.93,73.98,73.6,73.71,79300.0,48.6241,48.657,48.4071,48.4794,79300.0
2006-12-12 12:00:00,73.72,73.74,73.31,73.44,80900.0,48.486,48.4992,48.2164,48.3019,80900.0
2006-12-12 12:30:00,73.44,73.75,73.43,73.61,55000.0,48.3019,48.5057,48.2953,48.4137,55000.0
2006-12-12 13:00:00,73.62,73.65,73.44,73.53,45600.0,48.4202,48.44,48.3019,48.3611,45600.0
2006-12-12 13:30:00,73.52,73.76,73.5,73.74,62400.0,48.3545,48.5123,48.3413,48.4992,62400.0
2006-12-12 14:00:00,73.75,74.13,73.66,74.07,91500.0,48.5057,48.7557,48.4466,48.7162,91500.0
2006-12-12 14:30:00,74.07,74.19,73.96,74.14,146800.0,48.7162,48.7951,48.6439,48.7623,146800.0
2006-12-12 15:00:00,74.14,74.21,73.88,73.98,100900.0,48.7623,48.8083,48.5912,48.657,100900.0
2006-12-12 15:30:00,73.9,74.05,73.68,73.86,207500.0,48.6044,48.7031,48.4597,48.5781,207500.0
2006-12-13 09:30:00,74.37,74.37,74.0,74.03,184800.0,48.9135,48.9135,48.6702,48.6899,184800.0
2006-12-13 10:00:00,74.04,74.06,73.58,73.59,95500.0,48.6965,48.7096,48.3939,48.4005,95500.0
2006-12-13 10:30:00,73.59,73.59,73.35,73.53,145000.0,48.4005,48.4005,48.2427,48.3611,145000.0
2006-12-13 11:00:00,73.54,73.65,73.45,73.59,150100.0,48.3676,48.44,48.3084,48.4005,150100.0
2006-12-13 11:30:00,73.59,73.59,73.36,73.38,79100.0,48.4005,48.4005,48.2492,48.2624,79100.0
2006-12-13 12:00:00,73.38,73.41,73.24,73.29,52300.0,48.2624,48.2821,48.1703,48.2032,52300.0
2006-12-13 12:30:00,73.3,73.32,73.18,73.21,103000.0,48.2098,48.2229,48.1309,48.1506,103000.0
2006-12-13 13:00:00,73.22,73.25,73.1,73.1,107200.0,48.1572,48.1769,48.0782,48.0782,107200.0
2006-12-13 13:30:00,73.09,73.16,72.95,73.03,107200.0,48.0717,48.1177,47.9796,48.0322,107200.0
2006-12-13 14:00:00,73.04,73.1,72.93,72.93,125300.0,48.0388,48.0782,47.9664,47.9664,125300.0
2006-12-13 14:30:00,72.93,72.99,72.76,72.82,202200.0,47.9664,48.0059,47.8546,47.8941,202200.0
2006-12-13 15:00:00,72.81,72.89,72.75,72.75,164200.0,47.8875,47.9401,47.848,47.848,164200.0
2006-12-13 15:30:00,72.76,73.06,72.73,72.92,248600.0,47.8546,48.0519,47.8349,47.9599,248600.0
2006-12-14 09:30:00,73.5,73.67,73.11,73.45,235900.0,48.3413,48.4531,48.0848,48.3084,235900.0
2006-12-14 10:00:00,73.44,73.59,73.22,73.59,102000.0,48.3019,48.4005,48.1572,48.4005,102000.0
2006-12-14 10:30:00,73.59,73.79,73.55,73.55,142400.0,48.4005,48.5321,48.3742,48.3742,142400.0
2006-12-14 11:00:00,73.54,73.64,73.48,73.57,98900.0,48.3676,48.4334,48.3282,48.3874,98900.0
2006-12-14 11:30:00,73.56,73.74,73.56,73.65,37000.0,48.3808,48.4992,48.3808,48.44,37000.0
2006-12-14 12:00:00,73.67,73.71,73.54,73.59,44600.0,48.4531,48.4794,48.3676,48.4005,44600.0
2006-12-14 12:30:00,73.6,73.74,73.6,73.71,40300.0,48.4071,48.4992,48.4071,48.4794,40300.0
2006-12-14 13:00:00,73.7,73.88,73.68,73.85,48700.0,48.4729,48.5912,48.4597,48.5715,48700.0
2006-12-14 13:30:00,73.85,73.92,73.83,73.86,66100.0,48.5715,48.6176,48.5584,48.5781,66100.0
2006-12-14 14:00:00,73.86,73.87,73.61,73.62,84900.0,48.5781,48.5847,48.4137,48.4202,84900.0
2006-12-14 14:30:00,73.62,73.77,73.61,73.7,208000.0,48.4202,48.5189,48.4137,48.4729,208000.0
2006-12-14 15:00:00,73.7,73.78,73.43,73.47,194900.0,48.4729,48.5255,48.2953,48.3216,194900.0
2006-12-14 15:30:00,73.46,73.61,73.39,73.4,261500.0,48.315,48.4137,48.269,48.2756,261500.0
2006-12-15 09:30:00,73.34,73.41,72.89,73.29,667700.0,48.2361,48.2821,47.9401,48.2032,667700.0
2006-12-15 10:00:00,73.27,73.27,72.86,72.95,147100.0,48.19,48.19,47.9204,47.9796,147100.0
2006-12-15 10:30:00,72.95,73.17,72.94,73.01,122200.0,47.9796,48.1243,47.973,48.019,122200.0
2006-12-15 11:00:00,73.0,73.09,72.63,72.67,125900.0,48.0125,48.0717,47.7691,47.7954,125900.0
2006-12-15 11:30:00,72.68,73.09,72.66,73.01,137500.0,47.802,48.0717,47.7888,48.019,137500.0
2006-12-15 12:00:00,73.01,73.03,72.8,72.82,164200.0,48.019,48.0322,47.8809,47.8941,164200.0
2006-12-15 12:30:00,72.83,72.92,72.75,72.87,135400.0,47.9007,47.9599,47.848,47.927,135400.0
2006-12-15 13:00:00,72.87,72.98,72.85,72.89,92300.0,47.927,47.9993,47.9138,47.9401,92300.0
2006-12-15 13:30:00,72.89,72.97,72.88,72.97,82500.0,47.9401,47.9927,47.9335,47.9927,82500.0
2006-12-15 14:00:00,72.97,73.21,72.96,73.14,157000.0,47.9927,48.1506,47.9862,48.1045,157000.0
2006-12-15 14:30:00,73.12,73.13,72.77,72.8,126600.0,48.0914,48.098,47.8612,47.8809,126600.0
2006-12-15 15:00:00,72.8,72.8,72.5,72.55,158300.0,47.8809,47.8809,47.6836,47.7165,158300.0
2006-12-15 15:30:00,72.54,72.54,72.36,72.5,252400.0,47.7099,47.7099,47.5915,47.6836,252400.0
2006-12-18 09:30:00,73.0,73.58,72.53,73.54,197200.0,48.0125,48.3939,47.7033,48.3676,197200.0
2006-12-18 10:00:00,73.56,73.75,73.5,73.7,87800.0,48.3808,48.5057,48.3413,48.4729,87800.0
2006-12-18 10:30:00,73.7,73.72,73.26,73.41,87600.0,48.4729,48.486,48.1835,48.2821,87600.0
2006-12-18 11:00:00,73.41,73.45,73.26,73.3,146500.0,48.2821,48.3084,48.1835,48.2098,146500.0
2006-12-18 11:30:00,73.29,73.33,73.19,73.22,90500.0,48.2032,48.2295,48.1374,48.1572,90500.0
2006-12-18 12:00:00,73.23,73.23,73.0,73.12,73400.0,48.1637,48.1637,48.0125,48.0914,73400.0
2006-12-18 12:30:00,73.12,73.17,73.04,73.05,51800.0,48.0914,48.1243,48.0388,48.0454,51800.0
2006-12-18 13:00:00,73.04,73.06,72.94,73.01,66300.0,48.0388,48.0519,47.973,48.019,66300.0
2006-12-18 13:30:00,73.0,73.21,73.0,73.08,89000.0,48.0125,48.1506,48.0125,48.0651,89000.0
2006-12-18 14:00:00,73.08,73.18,72.93,72.96,94000.0,48.0651,48.1309,47.9664,47.9862,94000.0
2006-12-18 14:30:00,72.95,72.99,72.68,72.73,75600.0,47.9796,48.0059,47.802,47.8349,75600.0
2006-12-18 15:00:00,72.73,72.84,72.65,72.73,81000.0,47.8349,47.9072,47.7823,47.8349,81000.0
2006-12-18 15:30:00,72.7,72.8,72.65,72.73,86200.0,47.8152,47.8809,47.7823,47.8349,86200.0
2006-12-19 09:30:00,72.8,73.38,72.79,73.24,206700.0,47.8809,48.2624,47.8744,48.1703,206700.0
2006-12-19 10:00:00,73.24,73.37,73.19,73.21,80800.0,48.1703,48.2558,48.1374,48.1506,80800.0
2006-12-19 10:30:00,73.21,73.54,73.2,73.53,210100.0,48.1506,48.3676,48.144,48.3611,210100.0
2006-12-19 11:00:00,73.54,73.64,73.3,73.41,118300.0,48.3676,48.4334,48.2098,48.2821,118300.0
2006-12-19 11:30:00,73.42,73.55,73.4,73.51,103100.0,48.2887,48.3742,48.2756,48.3479,103100.0
2006-12-19 12:00:00,73.51,73.66,73.43,73.64,113000.0,48.3479,48.4466,48.2953,48.4334,113000.0
2006-12-19 12:30:00,73.64,73.74,73.62,73.72,104000.0,48.4334,48.4992,48.4202,48.486,104000.0
2006-12-19 13:00:00,73.73,73.84,73.7,73.82,131600.0,48.4926,48.5649,48.4729,48.5518,131600.0
2006-12-19 13:30:00,73.83,74.08,73.81,74.04,83300.0,48.5584,48.7228,48.5452,48.6965,83300.0
2006-12-19 14:00:00,74.03,74.19,74.01,74.07,91800.0,48.6899,48.7951,48.6768,48.7162,91800.0
2006-12-19 14:30:00,74.07,74.32,74.03,74.31,76900.0,48.7162,48.8806,48.6899,48.8741,76900.0
2006-12-19 15:00:00,74.31,74.52,74.3,74.42,97700.0,48.8741,49.0122,48.8675,48.9464,97700.0
2006-12-19 15:30:00,74.42,74.47,74.24,74.31,175300.0,48.9464,48.9793,48.828,48.8741,175300.0
2006-12-20 09:30:00,74.49,74.97,74.3,74.66,149200.0,48.9924,49.3081,48.8675,49.1043,149200.0
2006-12-20 10:00:00,74.66,74.86,74.55,74.76,243500.0,49.1043,49.2358,49.0319,49.17,243500.0
2006-12-20 10:30:00,74.75,74.84,74.65,74.77,76000.0,49.1635,49.2226,49.0977,49.1766,76000.0
2006-12-20 11:00:00,74.77,74.8,74.52,74.52,98100.0,49.1766,49.1963,49.0122,49.0122,98100.0
2006-12-20 11:30:00,74.52,74.67,74.52,74.58,196200.0,49.0122,49.1108,49.0122,49.0516,196200.0
2006-12-20 12:00:00,74.58,74.62,74.54,74.59,80100.0,49.0516,49.078,49.0253,49.0582,80100.0
2006-12-20 12:30:00,74.59,74.64,74.54,74.57,66500.0,49.0582,49.0911,49.0253,49.0451,66500.0
2006-12-20 13:00:00,74.58,74.63,74.49,74.61,40700.0,49.0516,49.0845,48.9924,49.0714,40700.0
2006-12-20 13:30:00,74.6,74.6,74.49,74.53,37900.0,49.0648,49.0648,48.9924,49.0188,37900.0
2006-12-20 14:00:00,74.53,74.61,74.5,74.53,100800.0,49.0188,49.0714,48.999,49.0188,100800.0
2006-12-20 14:30:00,74.53,74.64,74.5,74.6,49300.0,49.0188,49.0911,48.999,49.0648,49300.0
2006-12-20 15:00:00,74.6,74.68,74.55,74.63,35700.0,49.0648,49.1174,49.0319,49.0845,35700.0
2006-12-20 15:30:00,74.63,74.65,74.46,74.47,162600.0,49.0845,49.0977,48.9727,48.9793,162600.0
2006-12-21 09:30:00,74.45,74.99,74.45,74.75,64300.0,48.9661,49.3213,48.9661,49.1635,64300.0
2006-12-21 10:00:00,74.76,74.89,74.35,74.44,116800.0,49.17,49.2555,48.9004,48.9596,116800.0
2006-12-21 10:30:00,74.44,74.47,74.27,74.34,80100.0,48.9596,48.9793,48.8478,48.8938,80100.0
2006-12-21 11:00:00,74.34,74.58,74.3,74.57,115600.0,48.8938,49.0516,48.8675,49.0451,115600.0
2006-12-21 11:30:00,74.57,74.57,74.44,74.56,80200.0,49.0451,49.0451,48.9596,49.0385,80200.0
2006-12-21 12:00:00,74.55,74.55,74.44,74.5,55600.0,49.0319,49.0319,48.9596,48.999,55600.0
2006-12-21 12:30:00,74.5,74.58,74.43,74.55,101600.0,48.999,49.0516,48.953,49.0319,101600.0
2006-12-21 13:00:00,74.54,74.69,74.45,74.66,56900.0,49.0253,49.124,48.9661,49.1043,56900.0
2006-12-21 13:30:00,74.68,74.83,74.59,74.6,100400.0,49.1174,49.2161,49.0582,49.0648,100400.0
2006-12-21 14:00:00,74.57,74.94,74.51,74.93,69100.0,49.0451,49.2884,49.0056,49.2818,69100.0
2006-12-21 14:30:00,74.92,74.93,74.76,74.81,68300.0,49.2753,49.2818,49.17,49.2029,68300.0
2006-12-21 15:00:00,74.82,74.99,74.76,74.79,135700.0,49.2095,49.3213,49.17,49.1898,135700.0
2006-12-21 15:30:00,74.79,74.81,74.62,74.63,208900.0,49.1898,49.2029,49.078,49.0845,208900.0
2006-12-22 09:30:00,74.45,74.52,73.93,73.98,101100.0,48.9661,49.0122,48.6241,48.657,101100.0
2006-12-22 10:00:00,74.0,74.13,73.85,73.86,60000.0,48.6702,48.7557,48.5715,48.5781,60000.0
2006-12-22 10:30:00,73.86,74.15,73.86,74.08,55700.0,48.5781,48.7688,48.5781,48.7228,55700.0
2006-12-22 11:00:00,74.09,74.16,73.94,73.94,34100.0,48.7294,48.7754,48.6307,48.6307,34100.0
2006-12-22 11:30:00,73.97,74.02,73.77,73.82,73400.0,48.6504,48.6833,48.5189,48.5518,73400.0
2006-12-22 12:00:00,73.81,73.85,73.6,73.65,61900.0,48.5452,48.5715,48.4071,48.44,61900.0
2006-12-22 12:30:00,73.65,73.91,73.61,73.86,35300.0,48.44,48.611,48.4137,48.5781,35300.0
2006-12-22 13:00:00,73.87,73.88,73.78,73.78,27100.0,48.5847,48.5912,48.5255,48.5255,27100.0
2006-12-22 13:30:00,73.78,74.04,73.75,74.0,38900.0,48.5255,48.6965,48.5057,48.6702,38900.0
2006-12-22 14:00:00,74.03,74.05,73.95,73.97,68100.0,48.6899,48.7031,48.6373,48.6504,68100.0
2006-12-22 14:30:00,73.96,74.02,73.93,74.01,38700.0,48.6439,48.6833,48.6241,48.6768,38700.0
2006-12-22 15:00:00,74.0,74.1,74.0,74.06,78500.0,48.6702,48.7359,48.6702,48.7096,78500.0
2006-12-22 15:30:00,74.06,74.08,74.01,74.01,74000.0,48.7096,48.7228,48.6768,48.6768,74000.0
2006-12-26 09:30:00,73.98,74.41,73.8,74.18,43600.0,48.657,48.9398,48.5386,48.7886,43600.0
2006-12-26 10:00:00,74.15,74.33,74.1,74.33,29300.0,48.7688,48.8872,48.7359,48.8872,29300.0
2006-12-26 10:30:00,74.32,74.36,74.2,74.2,18300.0,48.8806,48.9069,48.8017,48.8017,18300.0
2006-12-26 11:00:00,74.21,74.31,74.18,74.19,19800.0,48.8083,48.8741,48.7886,48.7951,19800.0
2006-12-26 11:30:00,74.2,74.45,74.18,74.41,34700.0,48.8017,48.9661,48.7886,48.9398,34700.0
2006-12-26 12:00:00,74.42,74.44,74.34,74.41,126300.0,48.9464,48.9596,48.8938,48.9398,126300.0
2006-12-26 12:30:00,74.4,74.44,74.35,74.35,21400.0,48.9333,48.9596,48.9004,48.9004,21400.0
2006-12-26 13:00:00,74.35,74.35,74.27,74.29,88800.0,48.9004,48.9004,48.8478,48.8609,88800.0
2006-12-26 13:30:00,74.3,74.31,74.24,74.28,25300.0,48.8675,48.8741,48.828,48.8543,25300.0
2006-12-26 14:00:00,74.28,74.3,74.25,74.25,26700.0,48.8543,48.8675,48.8346,48.8346,26700.0
2006-12-26 14:30:00,74.26,74.38,74.26,74.31,40500.0,48.8412,48.9201,48.8412,48.8741,40500.0
2006-12-26 15:00:00,74.32,74.37,74.24,74.37,47500.0,48.8806,48.9135,48.828,48.9135,47500.0
2006-12-26 15:30:00,74.37,74.42,74.32,74.34,278800.0,48.9135,48.9464,48.8806,48.8938,278800.0
2006-12-27 09:30:00,74.75,74.78,74.47,74.5,72500.0,49.1635,49.1832,48.9793,48.999,72500.0
2006-12-27 10:00:00,74.55,74.7,74.51,74.56,38300.0,49.0319,49.1306,49.0056,49.0385,38300.0
2006-12-27 10:30:00,74.55,74.57,74.4,74.53,100000.0,49.0319,49.0451,48.9333,49.0188,100000.0
2006-12-27 11:00:00,74.52,74.78,74.5,74.76,49800.0,49.0122,49.1832,48.999,49.17,49800.0
2006-12-27 11:30:00,74.77,74.81,74.7,74.7,27500.0,49.1766,49.2029,49.1306,49.1306,27500.0
2006-12-27 12:00:00,74.69,74.74,74.66,74.71,16200.0,49.124,49.1569,49.1043,49.1371,16200.0
2006-12-27 12:30:00,74.72,74.84,74.71,74.78,32400.0,49.1437,49.2226,49.1371,49.1832,32400.0
2006-12-27 13:00:00,74.78,74.82,74.69,74.73,17100.0,49.1832,49.2095,49.124,49.1503,17100.0
2006-12-27 13:30:00,74.74,74.81,74.74,74.78,20700.0,49.1569,49.2029,49.1569,49.1832,20700.0
2006-12-27 14:00:00,74.77,74.81,74.72,74.8,32100.0,49.1766,49.2029,49.1437,49.1963,32100.0
2006-12-27 14:30:00,74.82,74.92,74.8,74.9,27100.0,49.2095,49.2753,49.1963,49.2621,27100.0
2006-12-27 15:00:00,74.91,75.0,74.9,74.99,74300.0,49.2687,49.3279,49.2621,49.3213,74300.0
2006-12-27 15:30:00,74.99,75.02,74.86,74.9,162700.0,49.3213,49.341,49.2358,49.2621,162700.0
2006-12-28 09:30:00,74.75,74.87,74.62,74.7,141100.0,49.1635,49.2424,49.078,49.1306,141100.0
2006-12-28 10:00:00,74.7,74.75,74.58,74.58,66400.0,49.1306,49.1635,49.0516,49.0516,66400.0
2006-12-28 10:30:00,74.59,74.68,74.47,74.48,36200.0,49.0582,49.1174,48.9793,48.9859,36200.0
2006-12-28 11:00:00,74.48,74.61,74.35,74.6,39900.0,48.9859,49.0714,48.9004,49.0648,39900.0
2006-12-28 11:30:00,74.59,74.64,74.5,74.51,64000.0,49.0582,49.0911,48.999,49.0056,64000.0
2006-12-28 12:00:00,74.5,74.67,74.5,74.67,42600.0,48.999,49.1108,48.999,49.1108,42600.0
2006-12-28 12:30:00,74.69,74.78,74.65,74.76,64100.0,49.124,49.1832,49.0977,49.17,64100.0
2006-12-28 13:00:00,74.76,74.81,74.74,74.78,78000.0,49.17,49.2029,49.1569,49.1832,78000.0
2006-12-28 13:30:00,74.77,74.87,74.77,74.87,56000.0,49.1766,49.2424,49.1766,49.2424,56000.0
2006-12-28 14:00:00,74.87,75.15,74.86,75.09,65200.0,49.2424,49.4265,49.2358,49.3871,65200.0
2006-12-28 14:30:00,75.07,75.12,74.99,75.0,42300.0,49.3739,49.4068,49.3213,49.3279,42300.0
2006-12-28 15:00:00,75.0,75.05,74.89,74.92,51800.0,49.3279,49.3608,49.2555,49.2753,51800.0
2006-12-28 15:30:00,74.93,74.93,74.8,74.8,49200.0,49.2818,49.2818,49.1963,49.1963,49200.0
2006-12-29 09:30:00,74.76,75.24,74.72,74.96,81100.0,49.17,49.4857,49.1437,49.3016,81100.0
2006-12-29 10:00:00,74.99,75.11,74.65,74.65,31000.0,49.3213,49.4002,49.0977,49.0977,31000.0
2006-12-29 10:30:00,74.69,74.69,74.53,74.57,20300.0,49.124,49.124,49.0188,49.0451,20300.0
2006-12-29 11:00:00,74.57,74.75,74.52,74.71,25700.0,49.0451,49.1635,49.0122,49.1371,25700.0
2006-12-29 11:30:00,74.72,74.72,74.54,74.69,24300.0,49.1437,49.1437,49.0253,49.124,24300.0
2006-12-29 12:00:00,74.69,74.71,74.6,74.61,18700.0,49.124,49.1371,49.0648,49.0714,18700.0
2006-12-29 12:30:00,74.61,74.7,74.59,74.69,16700.0,49.0714,49.1306,49.0582,49.124,16700.0
2006-12-29 13:00:00,74.69,74.77,74.67,74.69,13800.0,49.124,49.1766,49.1108,49.124,13800.0
2006-12-29 13:30:00,74.69,74.77,74.67,74.75,24400.0,49.124,49.1766,49.1108,49.1635,24400.0
2006-12-29 14:00:00,74.75,74.77,74.62,74.63,21100.0,49.1635,49.1766,49.078,49.0845,21100.0
2006-12-29 14:30:00,74.63,74.64,74.52,74.53,25500.0,49.0845,49.0911,49.0122,49.0188,25500.0
2006-12-29 15:00:00,74.55,74.64,74.26,74.28,46300.0,49.0319,49.0911,48.8412,48.8543,46300.0
2006-12-29 15:30:00,74.28,74.47,74.25,74.26,91000.0,48.8543,48.9793,48.8346,48.8412,91000.0
2007-01-03 09:30:00,75.05,75.25,74.74,75.07,220300.0,49.3608,49.4923,49.1569,49.3739,220300.0
2007-01-03 10:00:00,75.07,75.57,75.07,75.4,144100.0,49.3739,49.7028,49.3739,49.591,144100.0
2007-01-03 10:30:00,75.38,75.38,75.12,75.14,58200.0,49.5778,49.5778,49.4068,49.42,58200.0
2007-01-03 11:00:00,75.14,75.22,75.13,75.13,53900.0,49.42,49.4726,49.4134,49.4134,53900.0
2007-01-03 11:30:00,75.13,75.17,75.1,75.11,135000.0,49.4134,49.4397,49.3936,49.4002,135000.0
2007-01-03 12:00:00,75.11,75.27,75.06,75.19,60200.0,49.4002,49.5055,49.3673,49.4528,60200.0
2007-01-03 12:30:00,75.2,75.25,75.07,75.22,61400.0,49.4594,49.4923,49.3739,49.4726,61400.0
2007-01-03 13:00:00,75.23,75.27,75.08,75.12,46900.0,49.4792,49.5055,49.3805,49.4068,46900.0
2007-01-03 13:30:00,75.12,75.16,74.91,74.92,90000.0,49.4068,49.4331,49.2687,49.2753,90000.0
2007-01-03 14:00:00,74.92,74.99,74.32,74.53,151200.0,49.2753,49.3213,48.8806,49.0188,151200.0
2007-01-03 14:30:00,74.54,74.57,74.17,74.18,94500.0,49.0253,49.0451,48.782,48.7886,94500.0
2007-01-03 15:00:00,74.18,74.36,74.08,74.1,130300.0,48.7886,48.9069,48.7228,48.7359,130300.0
2007-01-03 15:30:00,74.1,74.18,73.87,73.91,384200.0,48.7359,48.7886,48.5847,48.611,384200.0
2007-01-04 09:30:00,74.13,74.34,73.72,74.19,141800.0,48.7557,48.8938,48.486,48.7951,141800.0
2007-01-04 10:00:00,74.24,74.33,73.59,73.63,114000.0,48.828,48.8872,48.4005,48.4268,114000.0
2007-01-04 10:30:00,73.63,74.23,73.61,73.98,88700.0,48.4268,48.8214,48.4137,48.657,88700.0
2007-01-04 11:00:00,73.98,74.11,73.96,74.01,45100.0,48.657,48.7425,48.6439,48.6768,45100.0
2007-01-04 11:30:00,74.01,74.16,73.99,74.15,68900.0,48.6768,48.7754,48.6636,48.7688,68900.0
2007-01-04 12:00:00,74.15,74.16,73.93,73.96,60900.0,48.7688,48.7754,48.6241,48.6439,60900.0
2007-01-04 12:30:00,73.93,74.09,73.92,74.02,66600.0,48.6241,48.7294,48.6176,48.6833,66600.0
2007-01-04 13:00:00,74.0,74.04,73.96,74.03,77600.0,48.6702,48.6965,48.6439,48.6899,77600.0
2007-01-04 13:30:00,74.03,74.06,73.98,74.04,93000.0,48.6899,48.7096,48.657,48.6965,93000.0
2007-01-04 14:00:00,74.04,74.14,73.94,74.09,104100.0,48.6965,48.7623,48.6307,48.7294,104100.0
2007-01-04 14:30:00,74.09,74.61,74.04,74.51,140500.0,48.7294,49.0714,48.6965,49.0056,140500.0
2007-01-04 15:00:00,74.49,74.53,74.24,74.29,124300.0,48.9924,49.0188,48.828,48.8609,124300.0
2007-01-04 15:30:00,74.3,74.56,74.27,74.34,136000.0,48.8675,49.0385,48.8478,48.8938,136000.0
2007-01-05 09:30:00,74.4,74.58,74.03,74.45,144000.0,48.9333,49.0516,48.6899,48.9661,144000.0
2007-01-05 10:00:00,74.45,74.62,74.28,74.35,90300.0,48.9661,49.078,48.8543,48.9004,90300.0
2007-01-05 10:30:00,74.35,74.41,74.26,74.27,71700.0,48.9004,48.9398,48.8412,48.8478,71700.0
2007-01-05 11:00:00,74.28,74.38,74.2,74.23,91900.0,48.8543,48.9201,48.8017,48.8214,91900.0
2007-01-05 11:30:00,74.23,74.33,74.13,74.23,65900.0,48.8214,48.8872,48.7557,48.8214,65900.0
2007-01-05 12:00:00,74.23,74.59,74.23,74.53,57100.0,48.8214,49.0582,48.8214,49.0188,57100.0
2007-01-05 12:30:00,74.53,74.76,74.5,74.65,208600.0,49.0188,49.17,48.999,49.0977,208600.0
2007-01-05 13:00:00,74.64,74.72,74.5,74.65,57500.0,49.0911,49.1437,48.999,49.0977,57500.0
2007-01-05 13:30:00,74.66,74.67,74.35,74.49,79700.0,49.1043,49.1108,48.9004,48.9924,79700.0
2007-01-05 14:00:00,74.49,74.56,74.37,74.41,76500.0,48.9924,49.0385,48.9135,48.9398,76500.0
2007-01-05 14:30:00,74.39,74.43,74.29,74.3,108200.0,48.9267,48.953,48.8609,48.8675,108200.0
2007-01-05 15:00:00,74.29,74.42,74.23,74.37,154700.0,48.8609,48.9464,48.8214,48.9135,154700.0
2007-01-05 15:30:00,74.35,74.63,74.24,74.53,220600.0,48.9004,49.0845,48.828,49.0188,220600.0
2007-01-08 09:30:00,76.1,76.84,75.85,76.24,391300.0,50.0514,50.5381,49.8869,50.1434,391300.0
2007-01-08 10:00:00,76.23,76.33,75.93,76.15,182300.0,50.1369,50.2026,49.9395,50.0842,182300.0
2007-01-08 10:30:00,76.16,76.37,76.05,76.09,168200.0,50.0908,50.2289,50.0185,50.0448,168200.0
2007-01-08 11:00:00,76.09,76.42,76.05,76.36,173200.0,50.0448,50.2618,50.0185,50.2224,173200.0
2007-01-08 11:30:00,76.36,76.6,76.35,76.6,158000.0,50.2224,50.3802,50.2158,50.3802,158000.0
2007-01-08 12:00:00,76.57,76.78,76.56,76.58,145900.0,50.3605,50.4986,50.3539,50.3671,145900.0
2007-01-08 12:30:00,76.58,76.62,76.25,76.4,110900.0,50.3671,50.3934,50.15,50.2487,110900.0
2007-01-08 13:00:00,76.4,76.57,76.35,76.44,100400.0,50.2487,50.3605,50.2158,50.275,100400.0
2007-01-08 13:30:00,76.43,76.8,76.39,76.76,104200.0,50.2684,50.5117,50.2421,50.4854,104200.0
2007-01-08 14:00:00,76.76,77.21,76.69,77.13,254400.0,50.4854,50.7814,50.4394,50.7288,254400.0
2007-01-08 14:30:00,77.14,77.57,77.08,77.54,256800.0,50.7354,51.0182,50.6959,50.9984,256800.0
2007-01-08 15:00:00,77.53,77.96,77.53,77.85,253900.0,50.9919,51.2747,50.9919,51.2023,253900.0
2007-01-08 15:30:00,77.85,78.03,77.82,77.95,390400.0,51.2023,51.3207,51.1826,51.2681,390400.0
2007-01-09 09:30:00,78.0,78.8,77.75,78.12,382600.0,51.301,51.8272,51.1366,51.3799,382600.0
2007-01-09 10:00:00,78.12,78.53,78.01,78.45,225400.0,51.3799,51.6496,51.3076,51.597,225400.0
2007-01-09 10:30:00,78.44,78.78,78.43,78.68,307300.0,51.5904,51.814,51.5838,51.7482,307300.0
2007-01-09 11:00:00,78.68,78.76,78.37,78.65,218400.0,51.7482,51.8008,51.5443,51.7285,218400.0
2007-01-09 11:30:00,78.65,78.68,78.3,78.31,257800.0,51.7285,51.7482,51.4983,51.5049,257800.0
2007-01-09 12:00:00,78.3,78.34,77.95,78.24,157400.0,51.4983,51.5246,51.2681,51.4588,157400.0
2007-01-09 12:30:00,78.24,78.41,78.11,78.32,140200.0,51.4588,51.5707,51.3733,51.5115,140200.0
2007-01-09 13:00:00,78.31,78.47,78.06,78.19,112100.0,51.5049,51.6101,51.3405,51.426,112100.0
2007-01-09 13:30:00,78.19,78.35,78.1,78.22,107300.0,51.426,51.5312,51.3668,51.4457,107300.0
2007-01-09 14:00:00,78.22,78.28,78.09,78.1,116000.0,51.4457,51.4852,51.3602,51.3668,116000.0
2007-01-09 14:30:00,78.1,78.21,78.0,78.12,170300.0,51.3668,51.4391,51.301,51.3799,170300.0
2007-01-09 15:00:00,78.11,78.19,78.0,78.14,151400.0,51.3733,51.426,51.301,51.3931,151400.0
2007-01-09 15:30:00,78.13,78.4,78.11,78.31,248900.0,51.3865,51.5641,51.3733,51.5049,248900.0
2007-01-10 09:30:00,78.15,78.55,77.92,78.23,139700.0,51.3996,51.6627,51.2484,51.4523,139700.0
2007-01-10 10:00:00,78.19,78.58,77.98,78.0,109900.0,51.426,51.6825,51.2878,51.301,109900.0
2007-01-10 10:30:00,78.0,78.2,77.88,78.2,68300.0,51.301,51.4325,51.2221,51.4325,68300.0
2007-01-10 11:00:00,78.2,78.51,78.11,78.45,256900.0,51.4325,51.6364,51.3733,51.597,256900.0
2007-01-10 11:30:00,78.45,78.71,78.4,78.71,117400.0,51.597,51.768,51.5641,51.768,117400.0
2007-01-10 12:00:00,78.7,78.76,78.45,78.48,58000.0,51.7614,51.8008,51.597,51.6167,58000.0
2007-01-10 12:30:00,78.49,78.74,78.43,78.61,110700.0,51.6233,51.7877,51.5838,51.7022,110700.0
2007-01-10 13:00:00,78.61,78.85,78.58,78.84,53800.0,51.7022,51.86,51.6825,51.8535,53800.0
2007-01-10 13:30:00,78.85,79.15,78.73,79.11,89000.0,51.86,52.0574,51.7811,52.031,89000.0
2007-01-10 14:00:00,79.11,79.29,79.11,79.16,114200.0,52.031,52.1494,52.031,52.0639,114200.0
2007-01-10 14:30:00,79.17,79.33,79.1,79.14,106100.0,52.0705,52.1757,52.0245,52.0508,106100.0
2007-01-10 15:00:00,79.13,79.41,79.13,79.31,106100.0,52.0442,52.2284,52.0442,52.1626,106100.0
2007-01-10 15:30:00,79.3,79.5,79.23,79.33,223300.0,52.156,52.2876,52.11,52.1757,223300.0
2007-01-11 09:30:00,79.3,79.9,79.29,79.75,210100.0,52.156,52.5506,52.1494,52.452,210100.0
2007-01-11 10:00:00,79.73,80.0,79.7,79.95,111900.0,52.4388,52.6164,52.4191,52.5835,111900.0
2007-01-11 10:30:00,79.95,80.24,79.95,80.04,171700.0,52.5835,52.7743,52.5835,52.6427,171700.0
2007-01-11 11:00:00,80.04,80.36,80.04,80.35,142500.0,52.6427,52.8532,52.6427,52.8466,142500.0
2007-01-11 11:30:00,80.35,80.61,80.35,80.45,121900.0,52.8466,53.0176,52.8466,52.9124,121900.0
2007-01-11 12:00:00,80.45,80.71,80.45,80.58,166600.0,52.9124,53.0834,52.9124,52.9979,166600.0
2007-01-11 12:30:00,80.58,80.7,80.52,80.52,73700.0,52.9979,53.0768,52.9584,52.9584,73700.0
2007-01-11 13:00:00,80.52,80.65,80.32,80.34,115900.0,52.9584,53.0439,52.8269,52.84,115900.0
2007-01-11 13:30:00,80.34,80.54,80.21,80.32,175300.0,52.84,52.9716,52.7545,52.8269,175300.0
2007-01-11 14:00:00,80.32,80.51,80.25,80.44,129300.0,52.8269,52.9518,52.7808,52.9058,129300.0
2007-01-11 14:30:00,80.44,80.56,80.36,80.56,155400.0,52.9058,52.9847,52.8532,52.9847,155400.0
2007-01-11 15:00:00,80.57,80.67,80.5,80.52,167400.0,52.9913,53.0571,52.9453,52.9584,167400.0
2007-01-11 15:30:00,80.52,80.59,80.43,80.51,236700.0,52.9584,53.0044,52.8992,52.9518,236700.0
2007-01-12 09:30:00,80.2,80.51,79.5,79.6,248100.0,52.7479,52.9518,52.2876,52.3533,248100.0
2007-01-12 10:00:00,79.6,79.85,79.57,79.72,216600.0,52.3533,52.5177,52.3336,52.4322,216600.0
2007-01-12 10:30:00,79.71,80.0,79.65,79.92,178200.0,52.4257,52.6164,52.3862,52.5638,178200.0
2007-01-12 11:00:00,79.9,80.15,79.51,80.15,113800.0,52.5506,52.7151,52.2941,52.7151,113800.0
2007-01-12 11:30:00,80.15,80.33,79.99,80.33,57700.0,52.7151,52.8334,52.6098,52.8334,57700.0
2007-01-12 12:00:00,80.33,80.34,80.01,80.2,46300.0,52.8334,52.84,52.623,52.7479,46300.0
2007-01-12 12:30:00,80.21,80.59,80.21,80.54,68700.0,52.7545,53.0044,52.7545,52.9716,68700.0
2007-01-12 13:00:00,80.55,80.55,79.94,79.94,65100.0,52.9781,52.9781,52.5769,52.5769,65100.0
2007-01-12 13:30:00,79.95,80.06,79.81,79.99,65300.0,52.5835,52.6559,52.4914,52.6098,65300.0
2007-01-12 14:00:00,79.99,80.09,79.91,80.07,70200.0,52.6098,52.6756,52.5572,52.6624,70200.0
2007-01-12 14:30:00,80.07,80.09,79.93,80.02,66500.0,52.6624,52.6756,52.5704,52.6296,66500.0
2007-01-12 15:00:00,80.02,80.36,80.01,80.3,122200.0,52.6296,52.8532,52.623,52.8137,122200.0
2007-01-12 15:30:00,80.29,80.29,79.96,80.04,186400.0,52.8071,52.8071,52.5901,52.6427,186400.0
2007-01-16 09:30:00,80.09,80.95,80.09,80.15,174100.0,52.6756,53.2412,52.6756,52.7151,174100.0
2007-01-16 10:00:00,80.14,80.31,79.92,79.98,144000.0,52.7085,52.8203,52.5638,52.6032,144000.0
2007-01-16 10:30:00,79.99,80.45,79.97,80.19,100500.0,52.6098,52.9124,52.5967,52.7414,100500.0
2007-01-16 11:00:00,80.19,80.27,80.0,80.04,123200.0,52.7414,52.794,52.6164,52.6427,123200.0
2007-01-16 11:30:00,80.05,80.24,80.03,80.18,156800.0,52.6493,52.7743,52.6361,52.7348,156800.0
2007-01-16 12:00:00,80.21,80.22,80.0,80.04,113400.0,52.7545,52.7611,52.6164,52.6427,113400.0
2007-01-16 12:30:00,80.03,80.08,79.84,79.88,239000.0,52.6361,52.669,52.5112,52.5375,239000.0
2007-01-16 13:00:00,79.88,79.94,79.71,79.77,136100.0,52.5375,52.5769,52.4257,52.4651,136100.0
2007-01-16 13:30:00,79.77,79.88,79.66,79.72,73100.0,52.4651,52.5375,52.3928,52.4322,73100.0
2007-01-16 14:00:00,79.72,79.94,79.64,79.7,95300.0,52.4322,52.5769,52.3796,52.4191,95300.0
2007-01-16 14:30:00,79.69,79.84,79.64,79.75,160300.0,52.4125,52.5112,52.3796,52.452,160300.0
2007-01-16 15:00:00,79.75,79.75,79.62,79.7,125900.0,52.452,52.452,52.3665,52.4191,125900.0
2007-01-16 15:30:00,79.69,79.8,79.6,79.79,329300.0,52.4125,52.4849,52.3533,52.4783,329300.0
2007-01-17 09:30:00,79.69,80.0,79.63,79.95,174100.0,52.5631,52.7675,52.5235,52.7346,174100.0
2007-01-17 10:00:00,79.95,79.98,79.63,79.78,102600.0,52.7346,52.7544,52.5235,52.6224,102600.0
2007-01-17 10:30:00,79.75,79.95,79.62,79.72,132600.0,52.6026,52.7346,52.5169,52.5829,132600.0
2007-01-17 11:00:00,79.68,79.94,79.68,79.75,48100.0,52.5565,52.728,52.5565,52.6026,48100.0
2007-01-17 11:30:00,79.77,79.9,79.7,79.89,37600.0,52.6158,52.7016,52.5697,52.695,37600.0
2007-01-17 12:00:00,79.87,80.1,79.87,80.08,65500.0,52.6818,52.8335,52.6818,52.8203,65500.0
2007-01-17 12:30:00,80.08,80.1,79.98,80.08,48900.0,52.8203,52.8335,52.7544,52.8203,48900.0
2007-01-17 13:00:00,80.09,80.09,79.89,79.91,49200.0,52.8269,52.8269,52.695,52.7082,49200.0
2007-01-17 13:30:00,79.91,79.96,79.87,79.92,65000.0,52.7082,52.7412,52.6818,52.7148,65000.0
2007-01-17 14:00:00,79.91,80.05,79.8,79.98,90200.0,52.7082,52.8005,52.6356,52.7544,90200.0
2007-01-17 14:30:00,79.98,79.99,79.82,79.95,126800.0,52.7544,52.7609,52.6488,52.7346,126800.0
2007-01-17 15:00:00,79.95,79.95,79.71,79.87,133000.0,52.7346,52.7346,52.5763,52.6818,133000.0
2007-01-17 15:30:00,79.87,80.05,79.85,80.03,180700.0,52.6818,52.8005,52.6686,52.7873,180700.0
2007-01-18 09:30:00,80.9,80.9,79.62,79.71,286500.0,53.3612,53.3612,52.5169,52.5763,286500.0
2007-01-18 10:00:00,79.65,79.65,79.08,79.08,205900.0,52.5367,52.5367,52.1607,52.1607,205900.0
2007-01-18 10:30:00,79.09,79.45,79.09,79.31,90000.0,52.1673,52.4048,52.1673,52.3124,90000.0
2007-01-18 11:00:00,79.31,79.54,78.93,79.01,99700.0,52.3124,52.4641,52.0618,52.1145,99700.0
2007-01-18 11:30:00,79.01,79.17,78.9,79.01,95000.0,52.1145,52.2201,52.042,52.1145,95000.0
2007-01-18 12:00:00,78.98,79.05,78.85,78.93,91700.0,52.0948,52.1409,52.009,52.0618,91700.0
2007-01-18 12:30:00,78.95,79.09,78.92,79.02,158100.0,52.075,52.1673,52.0552,52.1211,158100.0
2007-01-18 13:00:00,79.05,79.18,78.99,79.06,65500.0,52.1409,52.2267,52.1014,52.1475,65500.0
2007-01-18 13:30:00,79.06,79.1,78.96,79.0,73800.0,52.1475,52.1739,52.0816,52.1079,73800.0
2007-01-18 14:00:00,79.0,79.01,78.85,78.9,93800.0,52.1079,52.1145,52.009,52.042,93800.0
2007-01-18 14:30:00,78.9,79.0,78.83,78.97,83600.0,52.042,52.1079,51.9958,52.0882,83600.0
2007-01-18 15:00:00,78.98,79.03,78.75,78.98,155600.0,52.0948,52.1277,51.9431,52.0948,155600.0
2007-01-18 15:30:00,78.98,79.01,78.79,78.84,205100.0,52.0948,52.1145,51.9694,52.0024,205100.0
2007-01-19 09:30:00,79.15,79.42,78.85,79.35,344100.0,52.2069,52.385,52.009,52.3388,344100.0
2007-01-19 10:00:00,79.36,79.55,79.07,79.54,91700.0,52.3454,52.4707,52.1541,52.4641,91700.0
2007-01-19 10:30:00,79.55,79.93,79.55,79.85,97000.0,52.4707,52.7214,52.4707,52.6686,97000.0
2007-01-19 11:00:00,79.86,80.23,79.85,79.96,191600.0,52.6752,52.9193,52.6686,52.7412,191600.0
2007-01-19 11:30:00,79.96,79.96,79.81,79.88,48200.0,52.7412,52.7412,52.6422,52.6884,48200.0
2007-01-19 12:00:00,79.88,79.97,79.43,79.5,102300.0,52.6884,52.7478,52.3916,52.4377,102300.0
2007-01-19 12:30:00,79.51,79.51,79.28,79.3,41000.0,52.4443,52.4443,52.2926,52.3058,41000.0
2007-01-19 13:00:00,79.28,79.4,79.25,79.31,47700.0,52.2926,52.3718,52.2728,52.3124,47700.0
2007-01-19 13:30:00,79.31,79.33,79.06,79.18,52900.0,52.3124,52.3256,52.1475,52.2267,52900.0
2007-01-19 14:00:00,79.18,79.28,79.08,79.1,60400.0,52.2267,52.2926,52.1607,52.1739,60400.0
2007-01-19 14:30:00,79.13,79.3,79.07,79.25,131700.0,52.1937,52.3058,52.1541,52.2728,131700.0
2007-01-19 15:00:00,79.23,79.51,79.23,79.47,121300.0,52.2597,52.4443,52.2597,52.418,121300.0
2007-01-19 15:30:00,79.47,79.55,79.22,79.53,201000.0,52.418,52.4707,52.2531,52.4575,201000.0
2007-01-22 09:30:00,79.4,79.56,78.77,78.77,132100.0,52.3718,52.4773,51.9562,51.9562,132100.0
2007-01-22 10:00:00,78.78,78.92,78.53,78.84,124400.0,51.9628,52.0552,51.7979,52.0024,124400.0
2007-01-22 10:30:00,78.86,78.89,78.68,78.76,85800.0,52.0156,52.0354,51.8969,51.9496,85800.0
2007-01-22 11:00:00,78.77,78.86,78.63,78.64,68500.0,51.9562,52.0156,51.8639,51.8705,68500.0
2007-01-22 11:30:00,78.65,78.68,78.4,78.47,185400.0,51.8771,51.8969,51.7122,51.7584,185400.0
2007-01-22 12:00:00,78.47,78.65,78.41,78.55,131300.0,51.7584,51.8771,51.7188,51.8111,131300.0
2007-01-22 12:30:00,78.58,78.64,78.46,78.61,51100.0,51.8309,51.8705,51.7518,51.8507,51100.0
2007-01-22 13:00:00,78.61,78.73,78.55,78.6,141000.0,51.8507,51.9299,51.8111,51.8441,141000.0
2007-01-22 13:30:00,78.59,78.69,78.47,78.59,98000.0,51.8375,51.9035,51.7584,51.8375,98000.0
2007-01-22 14:00:00,78.57,78.69,78.52,78.55,54100.0,51.8243,51.9035,51.7913,51.8111,54100.0
2007-01-22 14:30:00,78.56,78.79,78.48,78.72,137800.0,51.8177,51.9694,51.765,51.9233,137800.0
2007-01-22 15:00:00,78.71,78.77,78.55,78.62,162700.0,51.9167,51.9562,51.8111,51.8573,162700.0
2007-01-22 15:30:00,78.61,78.79,78.51,78.76,232300.0,51.8507,51.9694,51.7847,51.9496,232300.0
2007-01-23 09:30:00,78.77,79.7,78.77,79.6,162800.0,51.9562,52.5697,51.9562,52.5037,162800.0
2007-01-23 10:00:00,79.61,79.73,79.1,79.16,159300.0,52.5103,52.5895,52.1739,52.2135,159300.0
2007-01-23 10:30:00,79.12,79.48,79.05,79.3,141500.0,52.1871,52.4246,52.1409,52.3058,141500.0
2007-01-23 11:00:00,79.31,79.88,79.31,79.77,103700.0,52.3124,52.6884,52.3124,52.6158,103700.0
2007-01-23 11:30:00,79.75,79.92,79.65,79.92,135400.0,52.6026,52.7148,52.5367,52.7148,135400.0
2007-01-23 12:00:00,79.93,80.19,79.86,80.17,84400.0,52.7214,52.8929,52.6752,52.8797,84400.0
2007-01-23 12:30:00,80.17,80.48,80.05,80.48,150100.0,52.8797,53.0841,52.8005,53.0841,150100.0
2007-01-23 13:00:00,80.49,80.73,80.48,80.69,105200.0,53.0907,53.249,53.0841,53.2227,105200.0
2007-01-23 13:30:00,80.69,80.7,80.37,80.46,183700.0,53.2227,53.2293,53.0116,53.071,183700.0
2007-01-23 14:00:00,80.46,81.1,80.46,80.68,272300.0,53.071,53.4931,53.071,53.2161,272300.0
2007-01-23 14:30:00,80.69,80.84,80.55,80.79,143500.0,53.2227,53.3216,53.1303,53.2886,143500.0
2007-01-23 15:00:00,80.76,81.22,80.76,81.1,219400.0,53.2688,53.5722,53.2688,53.4931,219400.0
2007-01-23 15:30:00,81.09,81.28,80.93,81.07,421900.0,53.4865,53.6118,53.381,53.4733,421900.0
2007-01-24 09:30:00,78.76,78.83,75.67,78.16,525800.0,51.9496,51.9958,49.9115,51.5539,525800.0
2007-01-24 10:00:00,78.14,78.92,77.94,78.53,416400.0,51.5407,52.0552,51.4088,51.7979,416400.0
2007-01-24 10:30:00,78.5,79.12,78.15,78.72,585800.0,51.7782,52.1871,51.5473,51.9233,585800.0
2007-01-24 11:00:00,78.71,78.9,77.8,78.25,608200.0,51.9167,52.042,51.3164,51.6133,608200.0
2007-01-24 11:30:00,78.21,78.6,78.13,78.26,713600.0,51.5869,51.8441,51.5341,51.6198,713600.0
2007-01-24 12:00:00,78.25,78.68,78.0,78.66,173500.0,51.6133,51.8969,51.4484,51.8837,173500.0
2007-01-24 12:30:00,78.67,79.0,78.52,78.95,229900.0,51.8903,52.1079,51.7913,52.075,229900.0
2007-01-24 13:00:00,78.96,79.27,78.84,79.24,415800.0,52.0816,52.286,52.0024,52.2663,415800.0
2007-01-24 13:30:00,79.24,79.5,79.15,79.35,256200.0,52.2663,52.4377,52.2069,52.3388,256200.0
2007-01-24 14:00:00,79.39,79.65,79.34,79.57,300100.0,52.3652,52.5367,52.3322,52.4839,300100.0
2007-01-24 14:30:00,79.56,79.93,79.49,79.83,256800.0,52.4773,52.7214,52.4312,52.6554,256800.0
2007-01-24 15:00:00,79.84,79.99,79.56,79.72,226200.0,52.662,52.7609,52.4773,52.5829,226200.0
2007-01-24 15:30:00,79.73,79.85,79.55,79.78,412400.0,52.5895,52.6686,52.4707,52.6224,412400.0
2007-01-25 09:30:00,79.5,79.95,79.21,79.71,255000.0,52.4377,52.7346,52.2465,52.5763,255000.0
2007-01-25 10:00:00,79.69,79.79,79.38,79.46,122300.0,52.5631,52.629,52.3586,52.4114,122300.0
2007-01-25 10:30:00,79.46,79.5,79.25,79.35,106800.0,52.4114,52.4377,52.2728,52.3388,106800.0
2007-01-25 11:00:00,79.41,79.62,79.23,79.25,114500.0,52.3784,52.5169,52.2597,52.2728,114500.0
2007-01-25 11:30:00,79.23,79.41,79.05,79.35,96400.0,52.2597,52.3784,52.1409,52.3388,96400.0
2007-01-25 12:00:00,79.35,79.4,78.96,79.06,68200.0,52.3388,52.3718,52.0816,52.1475,68200.0
2007-01-25 12:30:00,79.05,79.28,78.95,79.05,76900.0,52.1409,52.2926,52.075,52.1409,76900.0
2007-01-25 13:00:00,79.1,79.27,78.93,79.21,55800.0,52.1739,52.286,52.0618,52.2465,55800.0
2007-01-25 13:30:00,79.22,79.26,78.65,78.71,96700.0,52.2531,52.2794,51.8771,51.9167,96700.0
2007-01-25 14:00:00,78.67,78.75,78.38,78.57,132100.0,51.8903,51.9431,51.699,51.8243,132100.0
2007-01-25 14:30:00,78.59,78.66,78.42,78.58,64900.0,51.8375,51.8837,51.7254,51.8309,64900.0
2007-01-25 15:00:00,78.58,78.8,78.47,78.78,115100.0,51.8309,51.976,51.7584,51.9628,115100.0
2007-01-25 15:30:00,78.77,78.79,77.7,77.75,609400.0,51.9562,51.9694,51.2505,51.2835,609400.0
2007-01-26 09:30:00,77.52,77.96,76.81,77.2,160400.0,51.1317,51.422,50.6634,50.9207,160400.0
2007-01-26 10:00:00,77.2,77.33,76.93,77.12,182400.0,50.9207,51.0064,50.7426,50.8679,182400.0
2007-01-26 10:30:00,77.13,77.39,77.13,77.32,150400.0,50.8745,51.046,50.8745,50.9998,150400.0
2007-01-26 11:00:00,77.31,77.4,77.19,77.3,150100.0,50.9932,51.0526,50.9141,50.9866,150100.0
2007-01-26 11:30:00,77.31,77.37,77.08,77.27,133600.0,50.9932,51.0328,50.8415,50.9669,133600.0
2007-01-26 12:00:00,77.28,77.43,77.2,77.42,106600.0,50.9734,51.0724,50.9207,51.0658,106600.0
2007-01-26 12:30:00,77.41,77.6,77.28,77.59,153400.0,51.0592,51.1845,50.9734,51.1779,153400.0
2007-01-26 13:00:00,77.57,77.65,77.38,77.45,58900.0,51.1647,51.2175,51.0394,51.0856,58900.0
2007-01-26 13:30:00,77.45,77.6,77.44,77.56,71900.0,51.0856,51.1845,51.079,51.1581,71900.0
2007-01-26 14:00:00,77.56,77.77,77.51,77.61,78600.0,51.1581,51.2966,51.1252,51.1911,78600.0
2007-01-26 14:30:00,77.61,77.68,77.45,77.62,88300.0,51.1911,51.2373,51.0856,51.1977,88300.0
2007-01-26 15:00:00,77.62,78.05,77.59,78.01,212300.0,51.1977,51.4813,51.1779,51.455,212300.0
2007-01-26 15:30:00,78.0,78.09,77.94,78.05,289800.0,51.4484,51.5077,51.4088,51.4813,289800.0
2007-01-29 09:30:00,78.05,78.05,77.03,77.34,136300.0,51.4813,51.4813,50.8085,51.013,136300.0
2007-01-29 10:00:00,77.31,77.68,77.31,77.54,52900.0,50.9932,51.2373,50.9932,51.1449,52900.0
2007-01-29 10:30:00,77.58,77.68,77.51,77.57,41100.0,51.1713,51.2373,51.1252,51.1647,41100.0
2007-01-29 11:00:00,77.55,77.78,77.45,77.62,71400.0,51.1515,51.3032,51.0856,51.1977,71400.0
2007-01-29 11:30:00,77.62,77.62,77.35,77.43,68900.0,51.1977,51.1977,51.0196,51.0724,68900.0
2007-01-29 12:00:00,77.45,77.67,77.22,77.5,139800.0,51.0856,51.2307,50.9339,51.1186,139800.0
2007-01-29 12:30:00,77.52,77.53,77.41,77.5,32600.0,51.1317,51.1383,51.0592,51.1186,32600.0
2007-01-29 13:00:00,77.5,77.53,77.43,77.48,37500.0,51.1186,51.1383,51.0724,51.1054,37500.0
2007-01-29 13:30:00,77.48,77.48,77.03,77.07,117000.0,51.1054,51.1054,50.8085,50.8349,117000.0
2007-01-29 14:00:00,77.04,77.33,76.99,77.21,102600.0,50.8151,51.0064,50.7822,50.9273,102600.0
2007-01-29 14:30:00,77.23,77.33,77.16,77.18,49100.0,50.9405,51.0064,50.8943,50.9075,49100.0
2007-01-29 15:00:00,77.18,77.41,77.16,77.35,90300.0,50.9075,51.0592,50.8943,51.0196,90300.0
2007-01-29 15:30:00,77.35,77.36,77.17,77.19,154800.0,51.0196,51.0262,50.9009,50.9141,154800.0
2007-01-30 09:30:00,77.17,77.5,76.8,76.81,102200.0,50.9009,51.1186,50.6568,50.6634,102200.0
2007-01-30 10:00:00,76.82,77.25,76.77,77.23,88900.0,50.67,50.9537,50.6371,50.9405,88900.0
2007-01-30 10:30:00,77.25,77.35,76.8,76.97,95000.0,50.9537,51.0196,50.6568,50.769,95000.0
2007-01-30 11:00:00,76.97,77.28,76.97,77.19,76600.0,50.769,50.9734,50.769,50.9141,76600.0
2007-01-30 11:30:00,77.19,77.28,76.97,77.0,78900.0,50.9141,50.9734,50.769,50.7888,78900.0
2007-01-30 12:00:00,77.0,77.07,76.9,77.06,43800.0,50.7888,50.8349,50.7228,50.8283,43800.0
2007-01-30 12:30:00,77.06,77.14,77.0,77.12,62900.0,50.8283,50.8811,50.7888,50.8679,62900.0
2007-01-30 13:00:00,77.11,77.11,76.82,76.87,54300.0,50.8613,50.8613,50.67,50.703,54300.0
2007-01-30 13:30:00,76.87,76.99,76.85,76.9,53100.0,50.703,50.7822,50.6898,50.7228,53100.0
2007-01-30 14:00:00,76.91,76.99,76.85,76.89,71600.0,50.7294,50.7822,50.6898,50.7162,71600.0
2007-01-30 14:30:00,76.89,76.96,76.85,76.87,77500.0,50.7162,50.7624,50.6898,50.703,77500.0
2007-01-30 15:00:00,76.88,77.0,76.82,76.9,102800.0,50.7096,50.7888,50.67,50.7228,102800.0
2007-01-30 15:30:00,76.91,77.0,76.85,76.96,172500.0,50.7294,50.7888,50.6898,50.7624,172500.0
2007-01-31 09:30:00,76.7,77.38,76.64,77.33,107900.0,50.5909,51.0394,50.5513,51.0064,107900.0
2007-01-31 10:00:00,77.33,77.53,77.22,77.47,90400.0,51.0064,51.1383,50.9339,51.0988,90400.0
2007-01-31 10:30:00,77.47,77.8,77.47,77.69,99000.0,51.0988,51.3164,51.0988,51.2439,99000.0
2007-01-31 11:00:00,77.69,77.87,77.63,77.82,76500.0,51.2439,51.3626,51.2043,51.3296,76500.0
2007-01-31 11:30:00,77.86,77.91,77.82,77.85,48200.0,51.356,51.389,51.3296,51.3494,48200.0
2007-01-31 12:00:00,77.84,77.88,77.81,77.82,57400.0,51.3428,51.3692,51.323,51.3296,57400.0
2007-01-31 12:30:00,77.82,77.87,77.82,77.85,54000.0,51.3296,51.3626,51.3296,51.3494,54000.0
2007-01-31 13:00:00,77.85,77.89,77.82,77.85,42300.0,51.3494,51.3758,51.3296,51.3494,42300.0
2007-01-31 13:30:00,77.85,77.89,77.79,77.85,31700.0,51.3494,51.3758,51.3098,51.3494,31700.0
2007-01-31 14:00:00,77.85,78.18,77.8,78.01,90500.0,51.3494,51.5671,51.3164,51.455,90500.0
2007-01-31 14:30:00,78.01,78.47,77.98,78.44,70300.0,51.455,51.7584,51.4352,51.7386,70300.0
2007-01-31 15:00:00,78.44,78.5,78.21,78.24,142500.0,51.7386,51.7782,51.5869,51.6067,142500.0
2007-01-31 15:30:00,78.22,78.35,78.14,78.21,191000.0,51.5935,51.6792,51.5407,51.5869,191000.0
2007-02-01 09:30:00,78.01,78.39,77.77,78.18,220300.0,51.455,51.7056,51.2966,51.5671,220300.0
2007-02-01 10:00:00,78.14,78.39,78.02,78.19,76100.0,51.5407,51.7056,51.4615,51.5737,76100.0
2007-02-01 10:30:00,78.2,78.53,78.2,78.46,96700.0,51.5803,51.7979,51.5803,51.7518,96700.0
2007-02-01 11:00:00,78.46,78.46,78.18,78.27,112600.0,51.7518,51.7518,51.5671,51.6264,112600.0
2007-02-01 11:30:00,78.27,78.44,78.27,78.38,71400.0,51.6264,51.7386,51.6264,51.699,71400.0
2007-02-01 12:00:00,78.37,78.7,78.37,78.62,150700.0,51.6924,51.9101,51.6924,51.8573,150700.0
2007-02-01 12:30:00,78.61,78.62,78.45,78.5,95900.0,51.8507,51.8573,51.7452,51.7782,95900.0
2007-02-01 13:00:00,78.51,78.59,78.47,78.54,30500.0,51.7847,51.8375,51.7584,51.8045,30500.0
2007-02-01 13:30:00,78.55,78.66,78.46,78.53,63300.0,51.8111,51.8837,51.7518,51.7979,63300.0
2007-02-01 14:00:00,78.54,78.75,78.53,78.69,77500.0,51.8045,51.9431,51.7979,51.9035,77500.0
2007-02-01 14:30:00,78.69,78.94,78.58,78.89,121500.0,51.9035,52.0684,51.8309,52.0354,121500.0
2007-02-01 15:00:00,78.9,79.05,78.82,78.93,116500.0,52.042,52.1409,51.9892,52.0618,116500.0
2007-02-01 15:30:00,78.93,79.21,78.93,79.03,251500.0,52.0618,52.2465,52.0618,52.1277,251500.0
2007-02-02 09:30:00,79.53,79.74,79.03,79.16,157700.0,52.4575,52.596,52.1277,52.2135,157700.0
2007-02-02 10:00:00,79.14,79.48,79.11,79.13,56000.0,52.2003,52.4246,52.1805,52.1937,56000.0
2007-02-02 10:30:00,79.1,79.2,79.0,79.11,52600.0,52.1739,52.2399,52.1079,52.1805,52600.0
2007-02-02 11:00:00,79.09,79.11,78.81,78.81,39800.0,52.1673,52.1805,51.9826,51.9826,39800.0
2007-02-02 11:30:00,78.81,78.86,78.64,78.75,58700.0,51.9826,52.0156,51.8705,51.9431,58700.0
2007-02-02 12:00:00,78.73,78.87,78.7,78.76,30100.0,51.9299,52.0222,51.9101,51.9496,30100.0
2007-02-02 12:30:00,78.78,78.95,78.78,78.88,43200.0,51.9628,52.075,51.9628,52.0288,43200.0
2007-02-02 13:00:00,78.88,78.91,78.65,78.69,51000.0,52.0288,52.0486,51.8771,51.9035,51000.0
2007-02-02 13:30:00,78.67,78.98,78.67,78.94,136900.0,51.8903,52.0948,51.8903,52.0684,136900.0
2007-02-02 14:00:00,78.93,79.0,78.77,78.85,63600.0,52.0618,52.1079,51.9562,52.009,63600.0
2007-02-02 14:30:00,78.85,79.0,78.74,78.75,118000.0,52.009,52.1079,51.9365,51.9431,118000.0
2007-02-02 15:00:00,78.75,78.76,78.49,78.56,145000.0,51.9431,51.9496,51.7716,51.8177,145000.0
2007-02-02 15:30:00,78.56,78.74,78.52,78.74,232100.0,51.8177,51.9365,51.7913,51.9365,232100.0
2007-02-05 09:30:00,78.9,78.98,78.37,78.59,148400.0,52.042,52.0948,51.6924,51.8375,148400.0
2007-02-05 10:00:00,78.57,78.78,78.46,78.66,58900.0,51.8243,51.9628,51.7518,51.8837,58900.0
2007-02-05 10:30:00,78.63,78.93,78.61,78.84,59000.0,51.8639,52.0618,51.8507,52.0024,59000.0
2007-02-05 11:00:00,78.84,79.33,78.8,79.27,120300.0,52.0024,52.3256,51.976,52.286,120300.0
2007-02-05 11:30:00,79.29,79.31,79.14,79.2,62400.0,52.2992,52.3124,52.2003,52.2399,62400.0
2007-02-05 12:00:00,79.2,79.2,79.01,79.15,50400.0,52.2399,52.2399,52.1145,52.2069,50400.0
2007-02-05 12:30:00,79.17,79.5,79.17,79.5,97800.0,52.2201,52.4377,52.2201,52.4377,97800.0
2007-02-05 13:00:00,79.5,79.51,79.37,79.41,52300.0,52.4377,52.4443,52.352,52.3784,52300.0
2007-02-05 13:30:00,79.41,79.49,79.38,79.48,72300.0,52.3784,52.4312,52.3586,52.4246,72300.0
2007-02-05 14:00:00,79.49,79.5,79.41,79.49,79400.0,52.4312,52.4377,52.3784,52.4312,79400.0
2007-02-05 14:30:00,79.48,79.49,79.36,79.38,68700.0,52.4246,52.4312,52.3454,52.3586,68700.0
2007-02-05 15:00:00,79.37,79.41,79.13,79.16,86400.0,52.352,52.3784,52.1937,52.2135,86400.0
2007-02-05 15:30:00,79.15,79.21,79.02,79.1,156400.0,52.2069,52.2465,52.1211,52.1739,156400.0
2007-02-06 09:30:00,79.45,79.45,79.17,79.25,103900.0,52.4048,52.4048,52.2201,52.2728,103900.0
2007-02-06 10:00:00,79.25,79.76,79.25,79.65,132600.0,52.2728,52.6092,52.2728,52.5367,132600.0
2007-02-06 10:30:00,79.63,79.63,79.33,79.42,57900.0,52.5235,52.5235,52.3256,52.385,57900.0
2007-02-06 11:00:00,79.46,79.52,79.26,79.39,54000.0,52.4114,52.4509,52.2794,52.3652,54000.0
2007-02-06 11:30:00,79.37,79.49,79.19,79.19,43400.0,52.352,52.4312,52.2333,52.2333,43400.0
2007-02-06 12:00:00,79.18,79.32,79.17,79.19,41800.0,52.2267,52.319,52.2201,52.2333,41800.0
2007-02-06 12:30:00,79.19,79.24,78.98,79.05,52800.0,52.2333,52.2663,52.0948,52.1409,52800.0
2007-02-06 13:00:00,79.08,79.3,79.08,79.25,33000.0,52.1607,52.3058,52.1607,52.2728,33000.0
2007-02-06 13:30:00,79.26,79.4,79.23,79.27,47300.0,52.2794,52.3718,52.2597,52.286,47300.0
2007-02-06 14:00:00,79.27,79.36,79.1,79.18,61900.0,52.286,52.3454,52.1739,52.2267,61900.0
2007-02-06 14:30:00,79.18,79.34,79.1,79.26,75800.0,52.2267,52.3322,52.1739,52.2794,75800.0
2007-02-06 15:00:00,79.28,79.6,79.27,79.53,92200.0,52.2926,52.5037,52.286,52.4575,92200.0
2007-02-06 15:30:00,79.53,79.64,79.39,79.59,158700.0,52.4575,52.5301,52.3652,52.4971,158700.0
2007-02-07 09:30:00,79.4,79.52,79.05,79.25,64600.0,52.3718,52.4509,52.1409,52.2728,64600.0
2007-02-07 10:00:00,79.24,79.38,79.09,79.23,57800.0,52.2663,52.3586,52.1673,52.2597,57800.0
2007-02-07 10:30:00,79.22,79.45,79.14,79.4,49700.0,52.2531,52.4048,52.2003,52.3718,49700.0
2007-02-07 11:00:00,79.38,79.53,79.25,79.32,44800.0,52.3586,52.4575,52.2728,52.319,44800.0
2007-02-07 11:30:00,79.33,79.42,79.32,79.34,27600.0,52.3256,52.385,52.319,52.3322,27600.0
2007-02-07 12:00:00,79.4,79.41,79.23,79.27,25800.0,52.3718,52.3784,52.2597,52.286,25800.0
2007-02-07 12:30:00,79.27,79.34,79.22,79.33,16200.0,52.286,52.3322,52.2531,52.3256,16200.0
2007-02-07 13:00:00,79.33,79.48,79.32,79.46,30800.0,52.3256,52.4246,52.319,52.4114,30800.0
2007-02-07 13:30:00,79.46,79.52,79.3,79.4,68300.0,52.4114,52.4509,52.3058,52.3718,68300.0
2007-02-07 14:00:00,79.35,79.49,79.32,79.44,39800.0,52.3388,52.4312,52.319,52.3982,39800.0
2007-02-07 14:30:00,79.44,79.45,79.1,79.2,57500.0,52.3982,52.4048,52.1739,52.2399,57500.0
2007-02-07 15:00:00,79.23,79.34,79.19,79.31,32800.0,52.2597,52.3322,52.2333,52.3124,32800.0
2007-02-07 15:30:00,79.3,79.45,79.22,79.39,83100.0,52.3058,52.4048,52.2531,52.3652,83100.0
2007-02-09 09:30:00,79.15,79.5,79.08,79.28,106900.0,52.2069,52.4377,52.1607,52.2926,106900.0
2007-02-09 10:00:00,79.3,79.3,79.12,79.14,44300.0,52.3058,52.3058,52.1871,52.2003,44300.0
2007-02-09 10:30:00,79.15,79.51,79.15,79.44,45100.0,52.2069,52.4443,52.2069,52.3982,45100.0
2007-02-09 11:00:00,79.43,79.55,79.42,79.49,71700.0,52.3916,52.4707,52.385,52.4312,71700.0
2007-02-09 11:30:00,79.5,79.63,79.44,79.55,62400.0,52.4377,52.5235,52.3982,52.4707,62400.0
2007-02-09 12:00:00,79.53,79.65,79.48,79.62,76200.0,52.4575,52.5367,52.4246,52.5169,76200.0
2007-02-09 12:30:00,79.61,79.61,79.41,79.48,74600.0,52.5103,52.5103,52.3784,52.4246,74600.0
2007-02-09 13:00:00,79.5,79.8,79.34,79.79,103900.0,52.4377,52.6356,52.3322,52.629,103900.0
2007-02-09 13:30:00,79.79,79.8,79.48,79.54,68700.0,52.629,52.6356,52.4246,52.4641,68700.0
2007-02-09 14:00:00,79.58,79.62,79.35,79.53,54800.0,52.4905,52.5169,52.3388,52.4575,54800.0
2007-02-09 14:30:00,79.51,79.61,79.36,79.58,112400.0,52.4443,52.5103,52.3454,52.4905,112400.0
2007-02-09 15:00:00,79.56,79.65,79.45,79.54,86500.0,52.4773,52.5367,52.4048,52.4641,86500.0
2007-02-09 15:30:00,79.57,79.67,79.41,79.62,114300.0,52.4839,52.5499,52.3784,52.5169,114300.0
2007-02-12 09:30:00,78.9,79.21,78.5,78.78,211800.0,52.042,52.2465,51.7782,51.9628,211800.0
2007-02-12 10:00:00,78.78,78.86,78.65,78.84,85300.0,51.9628,52.0156,51.8771,52.0024,85300.0
2007-02-12 10:30:00,78.82,78.87,78.63,78.77,89900.0,51.9892,52.0222,51.8639,51.9562,89900.0
2007-02-12 11:00:00,78.75,78.79,78.7,78.75,51700.0,51.9431,51.9694,51.9101,51.9431,51700.0
2007-02-12 11:30:00,78.76,78.88,78.72,78.81,34200.0,51.9496,52.0288,51.9233,51.9826,34200.0
2007-02-12 12:00:00,78.83,78.85,78.71,78.81,77900.0,51.9958,52.009,51.9167,51.9826,77900.0
2007-02-12 12:30:00,78.8,78.88,78.75,78.82,72100.0,51.976,52.0288,51.9431,51.9892,72100.0
2007-02-12 13:00:00,78.84,78.85,78.74,78.84,41800.0,52.0024,52.009,51.9365,52.0024,41800.0
2007-02-12 13:30:00,78.84,78.84,78.64,78.71,207100.0,52.0024,52.0024,51.8705,51.9167,207100.0
2007-02-12 14:00:00,78.7,78.81,78.68,78.75,136100.0,51.9101,51.9826,51.8969,51.9431,136100.0
2007-02-12 14:30:00,78.76,78.77,78.58,78.68,54700.0,51.9496,51.9562,51.8309,51.8969,54700.0
2007-02-12 15:00:00,78.68,78.8,78.67,78.7,91900.0,51.8969,51.976,51.8903,51.9101,91900.0
2007-02-12 15:30:00,78.7,78.86,78.7,78.86,221300.0,51.9101,52.0156,51.9101,52.0156,221300.0
2007-02-13 09:30:00,79.0,79.26,78.76,79.19,100700.0,52.1079,52.2794,51.9496,52.2333,100700.0
2007-02-13 10:00:00,79.19,79.47,79.17,79.4,93100.0,52.2333,52.418,52.2201,52.3718,93100.0
2007-02-13 10:30:00,79.41,79.59,79.35,79.54,75000.0,52.3784,52.4971,52.3388,52.4641,75000.0
2007-02-13 11:00:00,79.55,79.95,79.55,79.89,126400.0,52.4707,52.7346,52.4707,52.695,126400.0
2007-02-13 11:30:00,79.89,80.0,79.87,79.9,125600.0,52.695,52.7675,52.6818,52.7016,125600.0
2007-02-13 12:00:00,79.88,80.1,79.88,80.05,106300.0,52.6884,52.8335,52.6884,52.8005,106300.0
2007-02-13 12:30:00,80.06,80.37,79.96,80.35,96200.0,52.8071,53.0116,52.7412,52.9984,96200.0
2007-02-13 13:00:00,80.35,80.48,80.23,80.23,72600.0,52.9984,53.0841,52.9193,52.9193,72600.0
2007-02-13 13:30:00,80.24,80.26,79.93,80.08,83900.0,52.9258,52.939,52.7214,52.8203,83900.0
2007-02-13 14:00:00,80.07,80.11,79.92,79.92,53000.0,52.8137,52.8401,52.7148,52.7148,53000.0
2007-02-13 14:30:00,79.92,79.92,79.77,79.81,55400.0,52.7148,52.7148,52.6158,52.6422,55400.0
2007-02-13 15:00:00,79.83,79.87,79.69,79.75,82500.0,52.6554,52.6818,52.5631,52.6026,82500.0
2007-02-13 15:30:00,79.75,79.85,79.71,79.74,177300.0,52.6026,52.6686,52.5763,52.596,177300.0
2007-02-14 09:30:00,79.9,80.11,79.8,79.88,90200.0,52.7016,52.8401,52.6356,52.6884,90200.0
2007-02-14 10:00:00,79.9,80.03,79.72,79.78,86500.0,52.7016,52.7873,52.5829,52.6224,86500.0
2007-02-14 10:30:00,79.8,79.97,79.7,79.79,107700.0,52.6356,52.7478,52.5697,52.629,107700.0
2007-02-14 11:00:00,79.78,79.86,79.76,79.81,118100.0,52.6224,52.6752,52.6092,52.6422,118100.0
2007-02-14 11:30:00,79.81,79.87,79.71,79.78,59400.0,52.6422,52.6818,52.5763,52.6224,59400.0
2007-02-14 12:00:00,79.78,79.8,79.69,79.75,45000.0,52.6224,52.6356,52.5631,52.6026,45000.0
2007-02-14 12:30:00,79.75,79.81,79.68,79.73,65500.0,52.6026,52.6422,52.5565,52.5895,65500.0
2007-02-14 13:00:00,79.72,79.74,79.61,79.64,48000.0,52.5829,52.596,52.5103,52.5301,48000.0
2007-02-14 13:30:00,79.64,79.74,79.59,79.66,61700.0,52.5301,52.596,52.4971,52.5433,61700.0
2007-02-14 14:00:00,79.66,79.76,79.54,79.55,90000.0,52.5433,52.6092,52.4641,52.4707,90000.0
2007-02-14 14:30:00,79.56,79.68,79.55,79.64,85100.0,52.4773,52.5565,52.4707,52.5301,85100.0
2007-02-14 15:00:00,79.63,79.75,79.6,79.66,66100.0,52.5235,52.6026,52.5037,52.5433,66100.0
2007-02-14 15:30:00,79.67,79.72,79.51,79.59,144100.0,52.5499,52.5829,52.4443,52.4971,144100.0
2007-02-15 09:30:00,79.7,79.72,79.06,79.5,171400.0,52.5697,52.5829,52.1475,52.4377,171400.0
2007-02-15 10:00:00,79.54,79.89,79.5,79.82,53700.0,52.4641,52.695,52.4377,52.6488,53700.0
2007-02-15 10:30:00,79.81,79.98,79.43,79.47,81700.0,52.6422,52.7544,52.3916,52.418,81700.0
2007-02-15 11:00:00,79.43,79.69,79.4,79.43,46600.0,52.3916,52.5631,52.3718,52.3916,46600.0
2007-02-15 11:30:00,79.43,79.44,79.22,79.35,85400.0,52.3916,52.3982,52.2531,52.3388,85400.0
2007-02-15 12:00:00,79.34,79.48,79.3,79.48,116000.0,52.3322,52.4246,52.3058,52.4246,116000.0
2007-02-15 12:30:00,79.48,79.73,79.47,79.69,49100.0,52.4246,52.5895,52.418,52.5631,49100.0
2007-02-15 13:00:00,79.7,79.73,79.63,79.67,34600.0,52.5697,52.5895,52.5235,52.5499,34600.0
2007-02-15 13:30:00,79.68,79.68,79.59,79.66,52300.0,52.5565,52.5565,52.4971,52.5433,52300.0
2007-02-15 14:00:00,79.66,79.75,79.58,79.65,121700.0,52.5433,52.6026,52.4905,52.5367,121700.0
2007-02-15 14:30:00,79.65,79.71,79.58,79.59,111500.0,52.5367,52.5763,52.4905,52.4971,111500.0
2007-02-15 15:00:00,79.59,79.62,79.48,79.59,109000.0,52.4971,52.5169,52.4246,52.4971,109000.0
2007-02-15 15:30:00,79.59,79.63,79.5,79.5,120700.0,52.4971,52.5235,52.4377,52.4377,120700.0
2007-02-16 09:30:00,79.1,79.48,78.76,78.78,286200.0,52.1739,52.4246,51.9496,51.9628,286200.0
2007-02-16 10:00:00,78.82,79.09,78.77,79.03,136900.0,51.9892,52.1673,51.9562,52.1277,136900.0
2007-02-16 10:30:00,79.03,79.21,78.91,79.2,139400.0,52.1277,52.2465,52.0486,52.2399,139400.0
2007-02-16 11:00:00,79.19,79.26,79.12,79.16,68500.0,52.2333,52.2794,52.1871,52.2135,68500.0
2007-02-16 11:30:00,79.16,79.16,78.89,78.97,100600.0,52.2135,52.2135,52.0354,52.0882,100600.0
2007-02-16 12:00:00,78.99,79.06,78.96,79.03,79000.0,52.1014,52.1475,52.0816,52.1277,79000.0
2007-02-16 12:30:00,79.03,79.05,78.99,79.01,82500.0,52.1277,52.1409,52.1014,52.1145,82500.0
2007-02-16 13:00:00,79.01,79.07,78.99,79.0,74900.0,52.1145,52.1541,52.1014,52.1079,74900.0
2007-02-16 13:30:00,79.0,79.1,78.98,79.08,48700.0,52.1079,52.1739,52.0948,52.1607,48700.0
2007-02-16 14:00:00,79.07,79.15,79.01,79.07,56400.0,52.1541,52.2069,52.1145,52.1541,56400.0
2007-02-16 14:30:00,79.07,79.36,79.06,79.23,152600.0,52.1541,52.3454,52.1475,52.2597,152600.0
2007-02-16 15:00:00,79.24,79.36,79.16,79.21,131100.0,52.2663,52.3454,52.2135,52.2465,131100.0
2007-02-16 15:30:00,79.22,79.28,79.12,79.23,463200.0,52.2531,52.2926,52.1871,52.2597,463200.0
2007-02-20 09:30:00,79.27,79.27,78.79,79.03,280000.0,52.286,52.286,51.9694,52.1277,280000.0
2007-02-20 10:00:00,79.03,79.41,78.7,79.38,174500.0,52.1277,52.3784,51.9101,52.3586,174500.0
2007-02-20 10:30:00,79.37,79.72,79.27,79.71,103900.0,52.352,52.5829,52.286,52.5763,103900.0
2007-02-20 11:00:00,79.72,80.11,79.71,80.11,163100.0,52.5829,52.8401,52.5763,52.8401,163100.0
2007-02-20 11:30:00,80.1,80.2,80.09,80.13,106900.0,52.8335,52.8995,52.8269,52.8533,106900.0
2007-02-20 12:00:00,80.11,80.15,79.96,80.04,107800.0,52.8401,52.8665,52.7412,52.7939,107800.0
2007-02-20 12:30:00,80.02,80.03,79.78,79.85,124300.0,52.7807,52.7873,52.6224,52.6686,124300.0
2007-02-20 13:00:00,79.86,79.86,79.74,79.81,46600.0,52.6752,52.6752,52.596,52.6422,46600.0
2007-02-20 13:30:00,79.83,80.3,79.81,80.3,65700.0,52.6554,52.9654,52.6422,52.9654,65700.0
2007-02-20 14:00:00,80.28,80.39,80.23,80.3,49200.0,52.9522,53.0248,52.9193,52.9654,49200.0
2007-02-20 14:30:00,80.3,80.31,78.8,79.38,2922200.0,52.9654,52.972,51.976,52.3586,2922200.0
2007-02-20 15:00:00,79.35,79.42,79.19,79.35,166000.0,52.3388,52.385,52.2333,52.3388,166000.0
2007-02-20 15:30:00,79.35,79.39,79.05,79.22,299300.0,52.3388,52.3652,52.1409,52.2531,299300.0
2007-02-21 09:30:00,78.8,79.29,78.5,78.93,130600.0,51.976,52.2992,51.7782,52.0618,130600.0
2007-02-21 10:00:00,78.93,79.26,78.84,79.21,96600.0,52.0618,52.2794,52.0024,52.2465,96600.0
2007-02-21 10:30:00,79.21,79.26,79.13,79.21,79300.0,52.2465,52.2794,52.1937,52.2465,79300.0
2007-02-21 11:00:00,79.22,79.26,79.11,79.14,59700.0,52.2531,52.2794,52.1805,52.2003,59700.0
2007-02-21 11:30:00,79.16,79.27,79.1,79.21,60400.0,52.2135,52.286,52.1739,52.2465,60400.0
2007-02-21 12:00:00,79.21,79.42,79.14,79.38,316300.0,52.2465,52.385,52.2003,52.3586,316300.0
2007-02-21 12:30:00,79.37,79.45,79.14,79.36,141600.0,52.352,52.4048,52.2003,52.3454,141600.0
2007-02-21 13:00:00,79.4,79.41,79.03,79.06,65200.0,52.3718,52.3784,52.1277,52.1475,65200.0
2007-02-21 13:30:00,79.05,79.08,78.82,78.96,97100.0,52.1409,52.1607,51.9892,52.0816,97100.0
2007-02-21 14:00:00,78.94,79.14,78.8,78.88,156400.0,52.0684,52.2003,51.976,52.0288,156400.0
2007-02-21 14:30:00,78.9,79.04,78.85,78.99,96100.0,52.042,52.1343,52.009,52.1014,96100.0
2007-02-21 15:00:00,79.0,79.0,78.84,78.9,103200.0,52.1079,52.1079,52.0024,52.042,103200.0
2007-02-21 15:30:00,78.9,78.96,78.72,78.75,224200.0,52.042,52.0816,51.9233,51.9431,224200.0
2007-02-22 09:30:00,78.9,79.09,78.67,79.03,84300.0,52.042,52.1673,51.8903,52.1277,84300.0
2007-02-22 10:00:00,79.03,79.1,78.9,78.93,77600.0,52.1277,52.1739,52.042,52.0618,77600.0
2007-02-22 10:30:00,78.94,78.99,78.72,78.89,57300.0,52.0684,52.1014,51.9233,52.0354,57300.0
2007-02-22 11:00:00,78.9,78.94,78.66,78.67,78600.0,52.042,52.0684,51.8837,51.8903,78600.0
2007-02-22 11:30:00,78.69,78.75,78.45,78.73,123500.0,51.9035,51.9431,51.7452,51.9299,123500.0
2007-02-22 12:00:00,78.74,78.82,78.6,78.75,51000.0,51.9365,51.9892,51.8441,51.9431,51000.0
2007-02-22 12:30:00,78.76,78.84,78.62,78.63,51800.0,51.9496,52.0024,51.8573,51.8639,51800.0
2007-02-22 13:00:00,78.63,78.87,78.61,78.79,128800.0,51.8639,52.0222,51.8507,51.9694,128800.0
2007-02-22 13:30:00,78.79,78.92,78.75,78.91,68400.0,51.9694,52.0552,51.9431,52.0486,68400.0
2007-02-22 14:00:00,78.91,78.96,78.85,78.85,74300.0,52.0486,52.0816,52.009,52.009,74300.0
2007-02-22 14:30:00,78.85,78.86,78.66,78.8,76900.0,52.009,52.0156,51.8837,51.976,76900.0
2007-02-22 15:00:00,78.79,79.08,78.75,79.04,104200.0,51.9694,52.1607,51.9431,52.1343,104200.0
2007-02-22 15:30:00,79.02,79.2,78.92,79.16,158200.0,52.1211,52.2399,52.0552,52.2135,158200.0
2007-02-23 09:30:00,78.75,78.8,78.35,78.59,115200.0,51.9431,51.976,51.6792,51.8375,115200.0
2007-02-23 10:00:00,78.55,78.55,78.01,78.08,122800.0,51.8111,51.8111,51.455,51.5011,122800.0
2007-02-23 10:30:00,78.1,78.19,78.02,78.17,90500.0,51.5143,51.5737,51.4615,51.5605,90500.0
2007-02-23 11:00:00,78.17,78.34,78.14,78.19,65000.0,51.5605,51.6726,51.5407,51.5737,65000.0
2007-02-23 11:30:00,78.2,78.42,78.19,78.35,63200.0,51.5803,51.7254,51.5737,51.6792,63200.0
2007-02-23 12:00:00,78.33,78.41,78.08,78.39,84700.0,51.666,51.7188,51.5011,51.7056,84700.0
2007-02-23 12:30:00,78.39,78.49,78.26,78.46,50100.0,51.7056,51.7716,51.6198,51.7518,50100.0
2007-02-23 13:00:00,78.46,78.58,78.33,78.54,59800.0,51.7518,51.8309,51.666,51.8045,59800.0
2007-02-23 13:30:00,78.54,78.67,78.42,78.57,132900.0,51.8045,51.8903,51.7254,51.8243,132900.0
2007-02-23 14:00:00,78.57,78.87,78.49,78.85,46600.0,51.8243,52.0222,51.7716,52.009,46600.0
2007-02-23 14:30:00,78.85,79.04,78.85,78.99,76200.0,52.009,52.1343,52.009,52.1014,76200.0
2007-02-23 15:00:00,78.99,79.06,78.96,79.06,80800.0,52.1014,52.1475,52.0816,52.1475,80800.0
2007-02-23 15:30:00,79.06,79.1,78.98,79.08,141400.0,52.1475,52.1739,52.0948,52.1607,141400.0
2007-02-26 09:30:00,79.13,79.68,78.35,78.35,127200.0,52.1937,52.5565,51.6792,51.6792,127200.0
2007-02-26 10:00:00,78.36,78.42,78.17,78.23,84000.0,51.6858,51.7254,51.5605,51.6001,84000.0
2007-02-26 10:30:00,78.2,78.38,78.13,78.38,61500.0,51.5803,51.699,51.5341,51.699,61500.0
2007-02-26 11:00:00,78.38,78.38,78.12,78.13,70400.0,51.699,51.699,51.5275,51.5341,70400.0
2007-02-26 11:30:00,78.13,78.13,78.0,78.07,44300.0,51.5341,51.5341,51.4484,51.4945,44300.0
2007-02-26 12:00:00,78.12,78.15,77.87,77.96,46300.0,51.5275,51.5473,51.3626,51.422,46300.0
2007-02-26 12:30:00,77.97,77.98,77.76,77.8,49000.0,51.4286,51.4352,51.2901,51.3164,49000.0
2007-02-26 13:00:00,77.81,77.88,77.78,77.78,44700.0,51.323,51.3692,51.3032,51.3032,44700.0
2007-02-26 13:30:00,77.78,77.96,77.76,77.95,59000.0,51.3032,51.422,51.2901,51.4154,59000.0
2007-02-26 14:00:00,77.95,78.01,77.79,77.94,39000.0,51.4154,51.455,51.3098,51.4088,39000.0
2007-02-26 14:30:00,77.95,78.1,77.91,78.05,49800.0,51.4154,51.5143,51.389,51.4813,49800.0
2007-02-26 15:00:00,78.05,78.11,77.95,78.11,86400.0,51.4813,51.5209,51.4154,51.5209,86400.0
2007-02-26 15:30:00,78.1,78.18,77.99,78.15,99300.0,51.5143,51.5671,51.4418,51.5473,99300.0
2007-02-27 09:30:00,77.75,77.75,77.0,77.14,116200.0,51.2835,51.2835,50.7888,50.8811,116200.0
2007-02-27 10:00:00,77.16,77.42,76.98,76.99,109300.0,50.8943,51.0658,50.7756,50.7822,109300.0
2007-02-27 10:30:00,77.0,77.45,76.66,76.72,153100.0,50.7888,51.0856,50.5645,50.6041,153100.0
2007-02-27 11:00:00,76.72,77.46,76.43,76.48,163500.0,50.6041,51.0922,50.4128,50.4458,163500.0
2007-02-27 11:30:00,76.48,76.87,76.32,76.35,106000.0,50.4458,50.703,50.3402,50.36,106000.0
2007-02-27 12:00:00,76.35,76.39,76.2,76.35,139600.0,50.36,50.3864,50.2611,50.36,139600.0
2007-02-27 12:30:00,76.35,76.49,76.33,76.43,49800.0,50.36,50.4524,50.3468,50.4128,49800.0
2007-02-27 13:00:00,76.43,76.47,76.11,76.12,86900.0,50.4128,50.4392,50.2017,50.2083,86900.0
2007-02-27 13:30:00,76.12,76.17,75.94,76.05,134100.0,50.2083,50.2413,50.0896,50.1621,134100.0
2007-02-27 14:00:00,76.03,76.05,75.55,75.68,176200.0,50.149,50.1621,49.8323,49.9181,176200.0
2007-02-27 14:30:00,75.54,75.79,74.82,74.94,314800.0,49.8258,49.9907,49.3508,49.43,314800.0
2007-02-27 15:00:00,74.96,76.32,74.25,75.82,394500.0,49.4432,50.3402,48.9749,50.0104,394500.0
2007-02-27 15:30:00,75.81,76.0,75.35,75.35,245700.0,50.0038,50.1292,49.7004,49.7004,245700.0
2007-02-28 09:30:00,75.21,75.55,74.81,75.48,322900.0,49.6081,49.8323,49.3442,49.7862,322900.0
2007-02-28 10:00:00,75.48,75.9,75.12,75.62,197400.0,49.7862,50.0632,49.5487,49.8785,197400.0
2007-02-28 10:30:00,75.9,76.65,75.51,76.22,187500.0,50.0632,50.5579,49.806,50.2743,187500.0
2007-02-28 11:00:00,76.23,76.64,76.03,76.16,73900.0,50.2809,50.5513,50.149,50.2347,73900.0
2007-02-28 11:30:00,76.27,76.36,76.03,76.17,148400.0,50.3073,50.3666,50.149,50.2413,148400.0
2007-02-28 12:00:00,76.18,76.34,76.01,76.29,160900.0,50.2479,50.3534,50.1358,50.3204,160900.0
2007-02-28 12:30:00,76.29,76.64,76.29,76.53,114400.0,50.3204,50.5513,50.3204,50.4788,114400.0
2007-02-28 13:00:00,76.54,76.84,76.46,76.83,140100.0,50.4853,50.6832,50.4326,50.6766,140100.0
2007-02-28 13:30:00,76.85,76.91,76.31,76.36,102900.0,50.6898,50.7294,50.3336,50.3666,102900.0
2007-02-28 14:00:00,76.34,76.58,76.25,76.33,144600.0,50.3534,50.5117,50.2941,50.3468,144600.0
2007-02-28 14:30:00,76.33,76.51,76.25,76.29,130100.0,50.3468,50.4656,50.2941,50.3204,130100.0
2007-02-28 15:00:00,76.3,76.74,76.29,76.59,164900.0,50.327,50.6173,50.3204,50.5183,164900.0
2007-02-28 15:30:00,76.58,76.71,76.36,76.36,316100.0,50.5117,50.5975,50.3666,50.3666,316100.0
2007-03-01 09:30:00,75.0,75.45,74.43,75.01,228800.0,49.4696,49.7664,49.0936,49.4762,228800.0
2007-03-01 10:00:00,75.02,75.91,74.99,75.91,139400.0,49.4828,50.0698,49.463,50.0698,139400.0
2007-03-01 10:30:00,75.93,76.23,75.51,75.99,95000.0,50.083,50.2809,49.806,50.1226,95000.0
2007-03-01 11:00:00,75.98,76.59,75.77,76.55,167300.0,50.116,50.5183,49.9775,50.4919,167300.0
2007-03-01 11:30:00,75.96,76.74,75.9,76.46,112900.0,50.1028,50.6173,50.0632,50.4326,112900.0
2007-03-01 12:00:00,76.31,76.54,76.14,76.25,81400.0,50.3336,50.4853,50.2215,50.2941,81400.0
2007-03-01 12:30:00,76.25,76.56,76.16,76.56,75600.0,50.2941,50.4985,50.2347,50.4985,75600.0
2007-03-01 13:00:00,76.56,76.62,76.43,76.45,93100.0,50.4985,50.5381,50.4128,50.426,93100.0
2007-03-01 13:30:00,76.46,76.6,76.43,76.55,84100.0,50.4326,50.5249,50.4128,50.4919,84100.0
2007-03-01 14:00:00,76.56,76.8,76.47,76.58,102800.0,50.4985,50.6568,50.4392,50.5117,102800.0
2007-03-01 14:30:00,76.57,76.81,76.56,76.76,167200.0,50.5051,50.6634,50.4985,50.6305,167200.0
2007-03-01 15:00:00,76.79,76.83,76.53,76.59,141700.0,50.6502,50.6766,50.4788,50.5183,141700.0
2007-03-01 15:30:00,76.6,76.65,76.36,76.48,200500.0,50.5249,50.5579,50.3666,50.4458,200500.0
2007-03-02 09:30:00,75.6,76.15,75.29,75.88,155000.0,49.8653,50.2281,49.6609,50.05,155000.0
2007-03-02 10:00:00,75.87,76.35,75.75,76.34,112800.0,50.0434,50.36,49.9643,50.3534,112800.0
2007-03-02 10:30:00,76.32,76.41,76.2,76.29,118200.0,50.3402,50.3996,50.2611,50.3204,118200.0
2007-03-02 11:00:00,76.26,76.44,76.15,76.24,111200.0,50.3007,50.4194,50.2281,50.2875,111200.0
2007-03-02 11:30:00,76.24,76.24,75.83,75.94,61400.0,50.2875,50.2875,50.017,50.0896,61400.0
2007-03-02 12:00:00,75.94,76.15,75.92,76.03,116900.0,50.0896,50.2281,50.0764,50.149,116900.0
2007-03-02 12:30:00,76.03,76.07,75.85,75.93,89900.0,50.149,50.1753,50.0302,50.083,89900.0
2007-03-02 13:00:00,75.95,76.07,75.83,75.91,110000.0,50.0962,50.1753,50.017,50.0698,110000.0
2007-03-02 13:30:00,75.92,75.95,75.69,75.76,96900.0,50.0764,50.0962,49.9247,49.9709,96900.0
2007-03-02 14:00:00,75.79,75.92,75.68,75.72,115900.0,49.9907,50.0764,49.9181,49.9445,115900.0
2007-03-02 14:30:00,75.72,75.98,75.62,75.72,143100.0,49.9445,50.116,49.8785,49.9445,143100.0
2007-03-02 15:00:00,75.71,75.88,75.71,75.88,95100.0,49.9379,50.05,49.9379,50.05,95100.0
2007-03-02 15:30:00,75.88,75.92,75.46,75.47,222800.0,50.05,50.0764,49.773,49.7796,222800.0
2007-03-05 09:30:00,74.4,75.4,74.38,75.37,161600.0,49.0738,49.7334,49.0606,49.7136,161600.0
2007-03-05 10:00:00,75.37,75.94,75.12,75.61,104700.0,49.7136,50.0896,49.5487,49.8719,104700.0
2007-03-05 10:30:00,75.62,75.62,75.24,75.58,60300.0,49.8785,49.8785,49.6279,49.8521,60300.0
2007-03-05 11:00:00,75.53,75.88,75.46,75.6,55700.0,49.8192,50.05,49.773,49.8653,55700.0
2007-03-05 11:30:00,75.6,75.74,75.53,75.59,79700.0,49.8653,49.9577,49.8192,49.8587,79700.0
2007-03-05 12:00:00,75.56,75.57,75.3,75.4,40500.0,49.8389,49.8455,49.6675,49.7334,40500.0
2007-03-05 12:30:00,75.38,75.52,75.18,75.2,77100.0,49.7202,49.8126,49.5883,49.6015,77100.0
2007-03-05 13:00:00,75.18,75.39,75.17,75.38,56700.0,49.5883,49.7268,49.5817,49.7202,56700.0
2007-03-05 13:30:00,75.38,75.79,75.35,75.58,84800.0,49.7202,49.9907,49.7004,49.8521,84800.0
2007-03-05 14:00:00,75.58,75.77,75.43,75.49,71000.0,49.8521,49.9775,49.7532,49.7928,71000.0
2007-03-05 14:30:00,75.49,75.59,75.47,75.56,65900.0,49.7928,49.8587,49.7796,49.8389,65900.0
2007-03-05 15:00:00,75.56,75.7,75.43,75.63,239900.0,49.8389,49.9313,49.7532,49.8851,239900.0
2007-03-05 15:30:00,75.63,75.67,75.16,75.16,180600.0,49.8851,49.9115,49.5751,49.5751,180600.0
2007-03-06 09:30:00,75.65,76.68,75.23,75.87,252300.0,49.8983,50.5777,49.6213,50.0434,252300.0
2007-03-06 10:00:00,75.87,76.05,75.61,75.76,125400.0,50.0434,50.1621,49.8719,49.9709,125400.0
2007-03-06 10:30:00,75.77,75.83,75.46,75.51,140900.0,49.9775,50.017,49.773,49.806,140900.0
2007-03-06 11:00:00,75.51,75.93,75.51,75.93,96400.0,49.806,50.083,49.806,50.083,96400.0
2007-03-06 11:30:00,75.92,76.0,75.72,75.77,72700.0,50.0764,50.1292,49.9445,49.9775,72700.0
2007-03-06 12:00:00,75.76,75.88,75.59,75.74,96400.0,49.9709,50.05,49.8587,49.9577,96400.0
2007-03-06 12:30:00,75.73,76.19,75.7,76.16,137300.0,49.9511,50.2545,49.9313,50.2347,137300.0
2007-03-06 13:00:00,76.14,76.25,76.1,76.25,95900.0,50.2215,50.2941,50.1951,50.2941,95900.0
2007-03-06 13:30:00,76.26,76.61,76.18,76.42,110600.0,50.3007,50.5315,50.2479,50.4062,110600.0
2007-03-06 14:00:00,76.44,76.62,76.42,76.5,107300.0,50.4194,50.5381,50.4062,50.459,107300.0
2007-03-06 14:30:00,76.5,76.64,76.36,76.63,96800.0,50.459,50.5513,50.3666,50.5447,96800.0
2007-03-06 15:00:00,76.6,76.72,76.5,76.55,105000.0,50.5249,50.6041,50.459,50.4919,105000.0
2007-03-06 15:30:00,76.55,76.55,76.3,76.4,219000.0,50.4919,50.4919,50.327,50.393,219000.0
2007-03-07 09:30:00,76.25,76.58,75.88,76.19,123000.0,50.2941,50.5117,50.05,50.2545,123000.0
2007-03-07 10:00:00,76.19,76.26,75.97,76.04,93100.0,50.2545,50.3007,50.1094,50.1555,93100.0
2007-03-07 10:30:00,76.02,76.11,75.96,76.0,103700.0,50.1424,50.2017,50.1028,50.1292,103700.0
2007-03-07 11:00:00,76.0,76.2,75.98,76.12,251800.0,50.1292,50.2611,50.116,50.2083,251800.0
2007-03-07 11:30:00,76.13,76.25,76.02,76.24,123200.0,50.2149,50.2941,50.1424,50.2875,123200.0
2007-03-07 12:00:00,76.25,76.27,76.07,76.09,87600.0,50.2941,50.3073,50.1753,50.1885,87600.0
2007-03-07 12:30:00,76.09,76.18,76.05,76.09,249500.0,50.1885,50.2479,50.1621,50.1885,249500.0
2007-03-07 13:00:00,76.11,76.2,76.0,76.01,100000.0,50.2017,50.2611,50.1292,50.1358,100000.0
2007-03-07 13:30:00,76.01,76.2,76.01,76.11,61200.0,50.1358,50.2611,50.1358,50.2017,61200.0
2007-03-07 14:00:00,76.12,76.37,76.01,76.18,110500.0,50.2083,50.3732,50.1358,50.2479,110500.0
2007-03-07 14:30:00,76.19,76.27,76.08,76.13,107200.0,50.2545,50.3073,50.1819,50.2149,107200.0
2007-03-07 15:00:00,76.13,76.38,76.11,76.19,108400.0,50.2149,50.3798,50.2017,50.2545,108400.0
2007-03-07 15:30:00,76.19,76.28,75.98,75.99,191100.0,50.2545,50.3139,50.116,50.1226,191100.0
2007-03-08 09:30:00,76.7,76.96,76.06,76.91,90700.0,50.5909,50.7624,50.1687,50.7294,90700.0
2007-03-08 10:00:00,76.91,77.22,76.88,77.18,101800.0,50.7294,50.9339,50.7096,50.9075,101800.0
2007-03-08 10:30:00,77.19,77.21,77.0,77.02,89400.0,50.9141,50.9273,50.7888,50.802,89400.0
2007-03-08 11:00:00,77.04,77.05,76.89,76.99,48600.0,50.8151,50.8217,50.7162,50.7822,48600.0
2007-03-08 11:30:00,76.98,77.17,76.9,77.17,102800.0,50.7756,50.9009,50.7228,50.9009,102800.0
2007-03-08 12:00:00,77.18,77.34,77.17,77.25,58300.0,50.9075,51.013,50.9009,50.9537,58300.0
2007-03-08 12:30:00,77.25,77.42,77.21,77.33,61400.0,50.9537,51.0658,50.9273,51.0064,61400.0
2007-03-08 13:00:00,77.33,77.35,77.06,77.3,135000.0,51.0064,51.0196,50.8283,50.9866,135000.0
2007-03-08 13:30:00,77.29,77.53,77.27,77.41,98300.0,50.98,51.1383,50.9669,51.0592,98300.0
2007-03-08 14:00:00,77.39,77.4,77.05,77.07,44500.0,51.046,51.0526,50.8217,50.8349,44500.0
2007-03-08 14:30:00,77.05,77.1,76.73,77.01,76300.0,50.8217,50.8547,50.6107,50.7954,76300.0
2007-03-08 15:00:00,77.01,77.11,76.9,77.04,53300.0,50.7954,50.8613,50.7228,50.8151,53300.0
2007-03-08 15:30:00,77.03,77.13,76.92,77.06,128000.0,50.8085,50.8745,50.736,50.8283,128000.0
2007-03-09 09:30:00,77.7,77.71,77.28,77.3,81800.0,51.2505,51.2571,50.9734,50.9866,81800.0
2007-03-09 10:00:00,77.3,77.33,76.93,77.16,89100.0,50.9866,51.0064,50.7426,50.8943,89100.0
2007-03-09 10:30:00,77.17,77.43,77.15,77.35,58400.0,50.9009,51.0724,50.8877,51.0196,58400.0
2007-03-09 11:00:00,77.33,77.41,77.17,77.41,61700.0,51.0064,51.0592,50.9009,51.0592,61700.0
2007-03-09 11:30:00,77.39,77.52,77.34,77.36,31900.0,51.046,51.1317,51.013,51.0262,31900.0
2007-03-09 12:00:00,77.38,77.48,77.26,77.4,25500.0,51.0394,51.1054,50.9603,51.0526,25500.0
2007-03-09 12:30:00,77.38,77.41,77.21,77.23,34300.0,51.0394,51.0592,50.9273,50.9405,34300.0
2007-03-09 13:00:00,77.25,77.37,77.15,77.35,38600.0,50.9537,51.0328,50.8877,51.0196,38600.0
2007-03-09 13:30:00,77.35,77.41,77.13,77.19,52300.0,51.0196,51.0592,50.8745,50.9141,52300.0
2007-03-09 14:00:00,77.16,77.3,77.04,77.15,54300.0,50.8943,50.9866,50.8151,50.8877,54300.0
2007-03-09 14:30:00,77.15,77.29,76.96,77.25,58800.0,50.8877,50.98,50.7624,50.9537,58800.0
2007-03-09 15:00:00,77.27,77.39,77.17,77.38,79900.0,50.9669,51.046,50.9009,51.0394,79900.0
2007-03-09 15:30:00,77.36,77.51,77.25,77.28,130500.0,51.0262,51.1252,50.9537,50.9734,130500.0
2007-03-12 09:30:00,77.0,77.29,76.89,77.27,52500.0,50.7888,50.98,50.7162,50.9669,52500.0
2007-03-12 10:00:00,77.28,77.57,77.26,77.57,55900.0,50.9734,51.1647,50.9603,51.1647,55900.0
2007-03-12 10:30:00,77.41,77.54,77.29,77.52,45700.0,51.0592,51.1449,50.98,51.1317,45700.0
2007-03-12 11:00:00,77.51,77.8,77.51,77.75,57300.0,51.1252,51.3164,51.1252,51.2835,57300.0
2007-03-12 11:30:00,77.75,77.94,77.75,77.93,51500.0,51.2835,51.4088,51.2835,51.4022,51500.0
2007-03-12 12:00:00,77.92,78.16,77.88,78.14,83400.0,51.3956,51.5539,51.3692,51.5407,83400.0
2007-03-12 12:30:00,78.15,78.3,78.12,78.3,74000.0,51.5473,51.6462,51.5275,51.6462,74000.0
2007-03-12 13:00:00,78.29,78.39,78.16,78.18,69900.0,51.6396,51.7056,51.5539,51.5671,69900.0
2007-03-12 13:30:00,78.18,78.44,78.18,78.42,73300.0,51.5671,51.7386,51.5671,51.7254,73300.0
2007-03-12 14:00:00,78.41,78.67,78.38,78.67,91900.0,51.7188,51.8903,51.699,51.8903,91900.0
2007-03-12 14:30:00,78.67,78.92,78.65,78.74,140200.0,51.8903,52.0552,51.8771,51.9365,140200.0
2007-03-12 15:00:00,78.73,78.81,78.67,78.68,101100.0,51.9299,51.9826,51.8903,51.8969,101100.0
2007-03-12 15:30:00,78.68,78.86,78.52,78.77,202000.0,51.8969,52.0156,51.7913,51.9562,202000.0
2007-03-13 09:30:00,78.07,78.39,77.88,77.98,103900.0,51.4945,51.7056,51.3692,51.4352,103900.0
2007-03-13 10:00:00,77.98,78.02,77.66,77.74,99300.0,51.4352,51.4615,51.2241,51.2769,99300.0
2007-03-13 10:30:00,77.76,77.8,77.59,77.62,62700.0,51.2901,51.3164,51.1779,51.1977,62700.0
2007-03-13 11:00:00,77.62,77.79,77.48,77.75,140600.0,51.1977,51.3098,51.1054,51.2835,140600.0
2007-03-13 11:30:00,77.75,77.92,77.7,77.78,72300.0,51.2835,51.3956,51.2505,51.3032,72300.0
2007-03-13 12:00:00,77.78,77.83,77.27,77.28,118300.0,51.3032,51.3362,50.9669,50.9734,118300.0
2007-03-13 12:30:00,77.25,77.56,77.14,77.45,80700.0,50.9537,51.1581,50.8811,51.0856,80700.0
2007-03-13 13:00:00,77.45,77.65,77.44,77.54,56400.0,51.0856,51.2175,51.079,51.1449,56400.0
2007-03-13 13:30:00,77.52,77.53,77.14,77.39,92600.0,51.1317,51.1383,50.8811,51.046,92600.0
2007-03-13 14:00:00,77.38,77.45,76.89,77.03,84300.0,51.0394,51.0856,50.7162,50.8085,84300.0
2007-03-13 14:30:00,77.05,77.18,76.81,76.86,66800.0,50.8217,50.9075,50.6634,50.6964,66800.0
2007-03-13 15:00:00,76.85,77.06,76.66,76.96,114400.0,50.6898,50.8283,50.5645,50.7624,114400.0
2007-03-13 15:30:00,76.97,77.09,76.78,76.83,204200.0,50.769,50.8481,50.6436,50.6766,204200.0
2007-03-14 09:30:00,76.95,77.72,76.85,77.44,109600.0,50.7558,51.2637,50.6898,51.079,109600.0
2007-03-14 10:00:00,77.4,77.44,76.97,77.12,61700.0,51.0526,51.079,50.769,50.8679,61700.0
2007-03-14 10:30:00,77.13,77.22,76.83,76.93,60800.0,50.8745,50.9339,50.6766,50.7426,60800.0
2007-03-14 11:00:00,76.94,77.02,76.77,76.85,52900.0,50.7492,50.802,50.6371,50.6898,52900.0
2007-03-14 11:30:00,76.82,77.01,76.65,76.76,70500.0,50.67,50.7954,50.5579,50.6305,70500.0
2007-03-14 12:00:00,76.78,76.78,75.91,76.17,107300.0,50.6436,50.6436,50.0698,50.2413,107300.0
2007-03-14 12:30:00,76.15,76.28,75.85,76.06,62500.0,50.2281,50.3139,50.0302,50.1687,62500.0
2007-03-14 13:00:00,76.09,76.72,76.09,76.59,116800.0,50.1885,50.6041,50.1885,50.5183,116800.0
2007-03-14 13:30:00,76.6,76.94,76.53,76.73,86200.0,50.5249,50.7492,50.4788,50.6107,86200.0
2007-03-14 14:00:00,76.73,77.32,76.73,77.22,89400.0,50.6107,50.9998,50.6107,50.9339,89400.0
2007-03-14 14:30:00,77.23,77.59,77.23,77.46,84100.0,50.9405,51.1779,50.9405,51.0922,84100.0
2007-03-14 15:00:00,77.47,77.72,77.44,77.53,113000.0,51.0988,51.2637,51.079,51.1383,113000.0
2007-03-14 15:30:00,77.52,77.63,77.33,77.58,123200.0,51.1317,51.2043,51.0064,51.1713,123200.0
2007-03-15 09:30:00,77.36,77.46,76.74,77.4,104100.0,51.0262,51.0922,50.6173,51.0526,104100.0
2007-03-15 10:00:00,77.39,77.39,77.02,77.2,59400.0,51.046,51.046,50.802,50.9207,59400.0
2007-03-15 10:30:00,77.25,77.41,77.14,77.38,67400.0,50.9537,51.0592,50.8811,51.0394,67400.0
2007-03-15 11:00:00,77.36,77.41,77.15,77.3,38400.0,51.0262,51.0592,50.8877,50.9866,38400.0
2007-03-15 11:30:00,77.31,77.38,76.99,77.06,46700.0,50.9932,51.0394,50.7822,50.8283,46700.0
2007-03-15 12:00:00,77.08,77.32,77.01,77.28,42700.0,50.8415,50.9998,50.7954,50.9734,42700.0
2007-03-15 12:30:00,77.28,77.4,77.21,77.31,44700.0,50.9734,51.0526,50.9273,50.9932,44700.0
2007-03-15 13:00:00,77.32,77.4,77.19,77.31,58400.0,50.9998,51.0526,50.9141,50.9932,58400.0
2007-03-15 13:30:00,77.31,77.39,77.07,77.37,90400.0,50.9932,51.046,50.8349,51.0328,90400.0
2007-03-15 14:00:00,77.33,77.46,77.23,77.24,67600.0,51.0064,51.0922,50.9405,50.9471,67600.0
2007-03-15 14:30:00,77.25,77.51,77.22,77.47,42600.0,50.9537,51.1252,50.9339,51.0988,42600.0
2007-03-15 15:00:00,77.44,77.54,77.32,77.36,47800.0,51.079,51.1449,50.9998,51.0262,47800.0
2007-03-15 15:30:00,77.37,77.56,77.37,77.46,77700.0,51.0328,51.1581,51.0328,51.0922,77700.0
2007-03-16 09:30:00,77.97,78.0,77.38,77.97,694300.0,51.4286,51.4484,51.0394,51.4286,694300.0
2007-03-16 10:00:00,77.98,78.33,77.94,78.25,79300.0,51.4352,51.666,51.4088,51.6133,79300.0
2007-03-16 10:30:00,78.27,78.27,77.83,77.86,66100.0,51.6264,51.6264,51.3362,51.356,66100.0
2007-03-16 11:00:00,77.86,78.0,77.81,77.85,46300.0,51.356,51.4484,51.323,51.3494,46300.0
2007-03-16 11:30:00,77.86,77.94,77.6,77.73,51900.0,51.356,51.4088,51.1845,51.2703,51900.0
2007-03-16 12:00:00,77.72,77.85,77.67,77.85,31100.0,51.2637,51.3494,51.2307,51.3494,31100.0
2007-03-16 12:30:00,77.85,77.85,77.66,77.66,43600.0,51.3494,51.3494,51.2241,51.2241,43600.0
2007-03-16 13:00:00,77.67,77.77,77.53,77.65,48500.0,51.2307,51.2966,51.1383,51.2175,48500.0
2007-03-16 13:30:00,77.64,77.8,77.52,77.6,40500.0,51.2109,51.3164,51.1317,51.1845,40500.0
2007-03-16 14:00:00,77.58,77.6,77.41,77.51,37200.0,51.1713,51.1845,51.0592,51.1252,37200.0
2007-03-16 14:30:00,77.51,77.68,77.37,77.68,39200.0,51.1252,51.2373,51.0328,51.2373,39200.0
2007-03-16 15:00:00,77.67,77.7,77.52,77.64,52200.0,51.2307,51.2505,51.1317,51.2109,52200.0
2007-03-16 15:30:00,77.66,77.67,77.47,77.47,113200.0,51.2241,51.2307,51.0988,51.0988,113200.0
2007-03-19 09:30:00,77.84,78.35,77.79,78.25,79100.0,51.3428,51.6792,51.3098,51.6133,79100.0
2007-03-19 10:00:00,78.27,78.32,78.0,78.07,95200.0,51.6264,51.6594,51.4484,51.4945,95200.0
2007-03-19 10:30:00,78.05,78.2,77.87,78.16,59600.0,51.4813,51.5803,51.3626,51.5539,59600.0
2007-03-19 11:00:00,78.16,78.3,78.09,78.25,41800.0,51.5539,51.6462,51.5077,51.6133,41800.0
2007-03-19 11:30:00,78.24,78.51,78.22,78.47,36300.0,51.6067,51.7847,51.5935,51.7584,36300.0
2007-03-19 12:00:00,78.47,78.49,78.23,78.23,41600.0,51.7584,51.7716,51.6001,51.6001,41600.0
2007-03-19 12:30:00,78.23,78.43,78.15,78.2,73900.0,51.6001,51.732,51.5473,51.5803,73900.0
2007-03-19 13:00:00,78.2,78.33,78.13,78.23,112400.0,51.5803,51.666,51.5341,51.6001,112400.0
2007-03-19 13:30:00,78.25,78.35,78.19,78.21,67000.0,51.6133,51.6792,51.5737,51.5869,67000.0
2007-03-19 14:00:00,78.23,78.31,78.14,78.14,118400.0,51.6001,51.6528,51.5407,51.5407,118400.0
2007-03-19 14:30:00,78.17,78.43,78.12,78.28,97100.0,51.5605,51.732,51.5275,51.633,97100.0
2007-03-19 15:00:00,78.29,78.29,78.06,78.08,122400.0,51.6396,51.6396,51.4879,51.5011,122400.0
2007-03-19 15:30:00,78.1,78.31,78.07,78.31,176800.0,51.5143,51.6528,51.4945,51.6528,176800.0
2007-03-20 09:30:00,78.14,78.36,77.76,78.07,69300.0,51.5407,51.6858,51.2901,51.4945,69300.0
2007-03-20 10:00:00,78.07,78.2,77.93,78.07,57800.0,51.4945,51.5803,51.4022,51.4945,57800.0
2007-03-20 10:30:00,78.07,78.19,77.91,77.92,48100.0,51.4945,51.5737,51.389,51.3956,48100.0
2007-03-20 11:00:00,77.92,77.99,77.84,77.86,42500.0,51.3956,51.4418,51.3428,51.356,42500.0
2007-03-20 11:30:00,77.86,78.07,77.85,78.05,75600.0,51.356,51.4945,51.3494,51.4813,75600.0
2007-03-20 12:00:00,78.06,78.26,77.97,78.22,36600.0,51.4879,51.6198,51.4286,51.5935,36600.0
2007-03-20 12:30:00,78.22,78.24,78.06,78.24,79300.0,51.5935,51.6067,51.4879,51.6067,79300.0
2007-03-20 13:00:00,78.23,78.37,78.12,78.29,138300.0,51.6001,51.6924,51.5275,51.6396,138300.0
2007-03-20 13:30:00,78.3,78.41,78.16,78.34,69600.0,51.6462,51.7188,51.5539,51.6726,69600.0
2007-03-20 14:00:00,78.35,78.5,78.32,78.39,57500.0,51.6792,51.7782,51.6594,51.7056,57500.0
2007-03-20 14:30:00,78.4,78.46,78.28,78.31,53800.0,51.7122,51.7518,51.633,51.6528,53800.0
2007-03-20 15:00:00,78.29,78.46,78.28,78.45,61800.0,51.6396,51.7518,51.633,51.7452,61800.0
2007-03-20 15:30:00,78.45,78.5,78.28,78.39,109100.0,51.7452,51.7782,51.633,51.7056,109100.0
2007-03-21 09:30:00,78.26,78.58,77.65,77.96,83900.0,51.6198,51.8309,51.2175,51.422,83900.0
2007-03-21 10:00:00,77.97,77.97,77.78,77.83,64300.0,51.4286,51.4286,51.3032,51.3362,64300.0
2007-03-21 10:30:00,77.83,77.87,77.65,77.81,135900.0,51.3362,51.3626,51.2175,51.323,135900.0
2007-03-21 11:00:00,77.81,78.0,77.68,77.73,96600.0,51.323,51.4484,51.2373,51.2703,96600.0
2007-03-21 11:30:00,77.72,77.9,77.43,77.44,157300.0,51.2637,51.3824,51.0724,51.079,157300.0
2007-03-21 12:00:00,77.43,77.49,77.37,77.43,53300.0,51.0724,51.112,51.0328,51.0724,53300.0
2007-03-21 12:30:00,77.44,77.58,77.42,77.48,74100.0,51.079,51.1713,51.0658,51.1054,74100.0
2007-03-21 13:00:00,77.47,77.5,77.37,77.41,26900.0,51.0988,51.1186,51.0328,51.0592,26900.0
2007-03-21 13:30:00,77.4,77.61,77.39,77.55,77100.0,51.0526,51.1911,51.046,51.1515,77100.0
2007-03-21 14:00:00,77.53,77.97,77.39,77.77,218700.0,51.1383,51.4286,51.046,51.2966,218700.0
2007-03-21 14:30:00,77.77,78.37,77.76,78.36,146500.0,51.2966,51.6924,51.2901,51.6858,146500.0
2007-03-21 15:00:00,78.36,78.45,78.18,78.45,113100.0,51.6858,51.7452,51.5671,51.7452,113100.0
2007-03-21 15:30:00,78.44,78.6,78.35,78.47,144200.0,51.7386,51.8441,51.6792,51.7584,144200.0
2007-03-22 09:30:00,78.53,78.56,77.75,77.75,158500.0,51.7979,51.8177,51.2835,51.2835,158500.0
2007-03-22 10:00:00,77.75,77.88,77.59,77.82,144000.0,51.2835,51.3692,51.1779,51.3296,144000.0
2007-03-22 10:30:00,77.83,77.85,77.55,77.55,154300.0,51.3362,51.3494,51.1515,51.1515,154300.0
2007-03-22 11:00:00,77.54,77.7,77.43,77.43,104200.0,51.1449,51.2505,51.0724,51.0724,104200.0
2007-03-22 11:30:00,77.43,77.49,77.33,77.48,117700.0,51.0724,51.112,51.0064,51.1054,117700.0
2007-03-22 12:00:00,77.48,77.71,77.43,77.55,96300.0,51.1054,51.2571,51.0724,51.1515,96300.0
2007-03-22 12:30:00,77.54,77.58,77.42,77.44,134900.0,51.1449,51.1713,51.0658,51.079,134900.0
2007-03-22 13:00:00,77.44,77.47,77.38,77.4,95300.0,51.079,51.0988,51.0394,51.0526,95300.0
2007-03-22 13:30:00,77.4,77.44,77.33,77.37,126000.0,51.0526,51.079,51.0064,51.0328,126000.0
2007-03-22 14:00:00,77.35,77.47,77.33,77.35,132100.0,51.0196,51.0988,51.0064,51.0196,132100.0
2007-03-22 14:30:00,77.35,77.49,77.35,77.45,101100.0,51.0196,51.112,51.0196,51.0856,101100.0
2007-03-22 15:00:00,77.46,77.47,77.12,77.16,159400.0,51.0922,51.0988,50.8679,50.8943,159400.0
2007-03-22 15:30:00,77.16,77.5,77.13,77.42,269000.0,50.8943,51.1186,50.8745,51.0658,269000.0
2007-03-23 09:30:00,77.57,78.09,77.32,77.96,130500.0,51.1647,51.5077,50.9998,51.422,130500.0
2007-03-23 10:00:00,77.96,78.08,77.68,77.8,164200.0,51.422,51.5011,51.2373,51.3164,164200.0
2007-03-23 10:30:00,77.81,77.92,77.68,77.84,121700.0,51.323,51.3956,51.2373,51.3428,121700.0
2007-03-23 11:00:00,77.83,77.98,77.8,77.94,84000.0,51.3362,51.4352,51.3164,51.4088,84000.0
2007-03-23 11:30:00,77.95,78.09,77.94,78.0,47400.0,51.4154,51.5077,51.4088,51.4484,47400.0
2007-03-23 12:00:00,78.0,78.13,77.82,77.82,134300.0,51.4484,51.5341,51.3296,51.3296,134300.0
2007-03-23 12:30:00,77.82,77.9,77.77,77.78,65900.0,51.3296,51.3824,51.2966,51.3032,65900.0
2007-03-23 13:00:00,77.8,77.85,77.67,77.73,102200.0,51.3164,51.3494,51.2307,51.2703,102200.0
2007-03-23 13:30:00,77.73,77.77,77.54,77.65,89100.0,51.2703,51.2966,51.1449,51.2175,89100.0
2007-03-23 14:00:00,77.65,77.7,77.51,77.56,123600.0,51.2175,51.2505,51.1252,51.1581,123600.0
2007-03-23 14:30:00,77.57,77.66,77.54,77.6,119200.0,51.1647,51.2241,51.1449,51.1845,119200.0
2007-03-23 15:00:00,77.59,77.7,77.58,77.62,128600.0,51.1779,51.2505,51.1713,51.1977,128600.0
2007-03-23 15:30:00,77.62,77.68,77.56,77.68,135700.0,51.1977,51.2373,51.1581,51.2373,135700.0
2007-03-26 09:30:00,77.38,77.76,77.23,77.66,140700.0,51.0394,51.2901,50.9405,51.2241,140700.0
2007-03-26 10:00:00,77.66,77.69,76.55,76.59,209300.0,51.2241,51.2439,50.4919,50.5183,209300.0
2007-03-26 10:30:00,76.59,76.9,76.59,76.87,69000.0,50.5183,50.7228,50.5183,50.703,69000.0
2007-03-26 11:00:00,76.86,76.88,76.65,76.8,78500.0,50.6964,50.7096,50.5579,50.6568,78500.0
2007-03-26 11:30:00,76.83,77.1,76.83,76.9,61100.0,50.6766,50.8547,50.6766,50.7228,61100.0
2007-03-26 12:00:00,76.92,77.05,76.87,76.99,76300.0,50.736,50.8217,50.703,50.7822,76300.0
2007-03-26 12:30:00,76.98,77.17,76.97,77.03,60000.0,50.7756,50.9009,50.769,50.8085,60000.0
2007-03-26 13:00:00,77.01,77.2,77.0,77.12,27700.0,50.7954,50.9207,50.7888,50.8679,27700.0
2007-03-26 13:30:00,77.13,77.21,76.83,76.97,63000.0,50.8745,50.9273,50.6766,50.769,63000.0
2007-03-26 14:00:00,77.0,77.11,76.92,76.95,67300.0,50.7888,50.8613,50.736,50.7558,67300.0
2007-03-26 14:30:00,76.97,77.18,76.94,77.18,77500.0,50.769,50.9075,50.7492,50.9075,77500.0
2007-03-26 15:00:00,77.18,77.45,77.17,77.41,62900.0,50.9075,51.0856,50.9009,51.0592,62900.0
2007-03-26 15:30:00,77.41,77.57,77.39,77.56,127900.0,51.0592,51.1647,51.046,51.1581,127900.0
2007-03-27 09:30:00,77.07,77.14,76.8,77.06,112500.0,50.8349,50.8811,50.6568,50.8283,112500.0
2007-03-27 10:00:00,77.02,77.22,76.85,76.94,101000.0,50.802,50.9339,50.6898,50.7492,101000.0
2007-03-27 10:30:00,76.94,77.28,76.87,77.28,91900.0,50.7492,50.9734,50.703,50.9734,91900.0
2007-03-27 11:00:00,77.27,77.29,76.8,76.81,79000.0,50.9669,50.98,50.6568,50.6634,79000.0
2007-03-27 11:30:00,76.81,77.15,76.77,76.85,43400.0,50.6634,50.8877,50.6371,50.6898,43400.0
2007-03-27 12:00:00,76.84,77.2,76.77,77.15,52100.0,50.6832,50.9207,50.6371,50.8877,52100.0
2007-03-27 12:30:00,77.16,77.54,77.16,77.47,101000.0,50.8943,51.1449,50.8943,51.0988,101000.0
2007-03-27 13:00:00,77.47,77.78,77.44,77.68,208600.0,51.0988,51.3032,51.079,51.2373,208600.0
2007-03-27 13:30:00,77.68,77.86,77.56,77.68,110100.0,51.2373,51.356,51.1581,51.2373,110100.0
2007-03-27 14:00:00,77.69,77.71,77.47,77.54,49700.0,51.2439,51.2571,51.0988,51.1449,49700.0
2007-03-27 14:30:00,77.52,77.62,77.47,77.59,48400.0,51.1317,51.1977,51.0988,51.1779,48400.0
2007-03-27 15:00:00,77.6,77.69,77.5,77.69,46100.0,51.1845,51.2439,51.1186,51.2439,46100.0
2007-03-27 15:30:00,77.69,77.78,77.54,77.6,95400.0,51.2439,51.3032,51.1449,51.1845,95400.0
2007-03-28 09:30:00,77.41,77.45,76.96,77.05,136700.0,51.0592,51.0856,50.7624,50.8217,136700.0
2007-03-28 10:00:00,76.98,77.14,76.8,76.86,80400.0,50.7756,50.8811,50.6568,50.6964,80400.0
2007-03-28 10:30:00,76.84,76.89,76.57,76.81,86500.0,50.6832,50.7162,50.5051,50.6634,86500.0
2007-03-28 11:00:00,76.81,76.93,76.58,76.62,82100.0,50.6634,50.7426,50.5117,50.5381,82100.0
2007-03-28 11:30:00,76.6,76.75,76.58,76.72,31000.0,50.5249,50.6239,50.5117,50.6041,31000.0
2007-03-28 12:00:00,76.76,77.19,76.7,77.0,53300.0,50.6305,50.9141,50.5909,50.7888,53300.0
2007-03-28 12:30:00,76.96,77.12,76.89,77.0,44800.0,50.7624,50.8679,50.7162,50.7888,44800.0
2007-03-28 13:00:00,77.03,77.03,76.75,76.75,42700.0,50.8085,50.8085,50.6239,50.6239,42700.0
2007-03-28 13:30:00,76.77,76.95,76.73,76.73,57700.0,50.6371,50.7558,50.6107,50.6107,57700.0
2007-03-28 14:00:00,76.78,76.85,76.39,76.53,48100.0,50.6436,50.6898,50.3864,50.4788,48100.0
2007-03-28 14:30:00,76.5,76.6,76.36,76.41,40700.0,50.459,50.5249,50.3666,50.3996,40700.0
2007-03-28 15:00:00,76.41,76.86,76.41,76.82,108900.0,50.3996,50.6964,50.3996,50.67,108900.0
2007-03-28 15:30:00,76.82,76.94,76.73,76.79,205500.0,50.67,50.7492,50.6107,50.6502,205500.0
2007-03-29 09:30:00,77.63,77.76,77.35,77.42,79500.0,51.2043,51.2901,51.0196,51.0658,79500.0
2007-03-29 10:00:00,77.43,77.44,77.05,77.08,93500.0,51.0724,51.079,50.8217,50.8415,93500.0
2007-03-29 10:30:00,77.09,77.11,76.79,76.83,63100.0,50.8481,50.8613,50.6502,50.6766,63100.0
2007-03-29 11:00:00,76.83,77.0,76.78,77.0,63900.0,50.6766,50.7888,50.6436,50.7888,63900.0
2007-03-29 11:30:00,76.99,77.01,76.65,76.65,65600.0,50.7822,50.7954,50.5579,50.5579,65600.0
2007-03-29 12:00:00,76.68,76.91,76.59,76.62,65000.0,50.5777,50.7294,50.5183,50.5381,65000.0
2007-03-29 12:30:00,76.63,76.67,76.54,76.59,65200.0,50.5447,50.5711,50.4853,50.5183,65200.0
2007-03-29 13:00:00,76.57,76.66,76.36,76.43,63100.0,50.5051,50.5645,50.3666,50.4128,63100.0
2007-03-29 13:30:00,76.43,76.54,76.3,76.5,93800.0,50.4128,50.4853,50.327,50.459,93800.0
2007-03-29 14:00:00,76.49,76.52,76.36,76.5,87000.0,50.4524,50.4722,50.3666,50.459,87000.0
2007-03-29 14:30:00,76.46,76.61,76.38,76.54,54300.0,50.4326,50.5315,50.3798,50.4853,54300.0
2007-03-29 15:00:00,76.54,76.79,76.47,76.65,67000.0,50.4853,50.6502,50.4392,50.5579,67000.0
2007-03-29 15:30:00,76.68,76.83,76.59,76.66,159600.0,50.5777,50.6766,50.5183,50.5645,159600.0
2007-03-30 09:30:00,76.83,77.32,76.59,76.96,127800.0,50.6766,50.9998,50.5183,50.7624,127800.0
2007-03-30 10:00:00,76.96,77.09,76.71,76.72,72700.0,50.7624,50.8481,50.5975,50.6041,72700.0
2007-03-30 10:30:00,76.77,76.98,76.64,76.93,53800.0,50.6371,50.7756,50.5513,50.7426,53800.0
2007-03-30 11:00:00,76.9,76.97,76.35,76.39,88600.0,50.7228,50.769,50.36,50.3864,88600.0
2007-03-30 11:30:00,76.39,76.48,75.78,76.09,171400.0,50.3864,50.4458,49.9841,50.1885,171400.0
2007-03-30 12:00:00,76.07,76.25,75.97,76.06,85700.0,50.1753,50.2941,50.1094,50.1687,85700.0
2007-03-30 12:30:00,76.05,76.22,76.03,76.11,69400.0,50.1621,50.2743,50.149,50.2017,69400.0
2007-03-30 13:00:00,76.11,76.47,76.08,76.47,91600.0,50.2017,50.4392,50.1819,50.4392,91600.0
2007-03-30 13:30:00,76.45,76.52,76.19,76.37,77100.0,50.426,50.4722,50.2545,50.3732,77100.0
2007-03-30 14:00:00,76.4,76.55,76.33,76.43,66200.0,50.393,50.4919,50.3468,50.4128,66200.0
2007-03-30 14:30:00,76.41,76.6,76.32,76.42,99700.0,50.3996,50.5249,50.3402,50.4062,99700.0
2007-03-30 15:00:00,76.44,76.55,76.22,76.48,96700.0,50.4194,50.4919,50.2743,50.4458,96700.0
2007-03-30 15:30:00,76.47,76.47,76.26,76.35,250300.0,50.4392,50.4392,50.3007,50.36,250300.0
2007-04-02 09:30:00,76.47,76.7,76.4,76.51,121000.0,50.4392,50.5909,50.393,50.4656,121000.0
2007-04-02 10:00:00,76.49,76.57,76.01,76.2,80700.0,50.4524,50.5051,50.1358,50.2611,80700.0
2007-04-02 10:30:00,76.17,76.44,76.1,76.42,58600.0,50.2413,50.4194,50.1951,50.4062,58600.0
2007-04-02 11:00:00,76.43,76.63,76.43,76.48,65900.0,50.4128,50.5447,50.4128,50.4458,65900.0
2007-04-02 11:30:00,76.48,76.55,76.36,76.45,41700.0,50.4458,50.4919,50.3666,50.426,41700.0
2007-04-02 12:00:00,76.43,76.51,76.37,76.49,33200.0,50.4128,50.4656,50.3732,50.4524,33200.0
2007-04-02 12:30:00,76.47,76.49,76.23,76.35,31500.0,50.4392,50.4524,50.2809,50.36,31500.0
2007-04-02 13:00:00,76.36,76.41,76.2,76.41,43500.0,50.3666,50.3996,50.2611,50.3996,43500.0
2007-04-02 13:30:00,76.4,76.5,76.31,76.33,30900.0,50.393,50.459,50.3336,50.3468,30900.0
2007-04-02 14:00:00,76.32,76.5,76.23,76.32,52600.0,50.3402,50.459,50.2809,50.3402,52600.0
2007-04-02 14:30:00,76.3,76.45,76.3,76.42,91800.0,50.327,50.426,50.327,50.4062,91800.0
2007-04-02 15:00:00,76.42,76.53,76.29,76.43,100800.0,50.4062,50.4788,50.3204,50.4128,100800.0
2007-04-02 15:30:00,76.43,76.46,76.28,76.3,164600.0,50.4128,50.4326,50.3139,50.327,164600.0
2007-04-03 09:30:00,76.74,76.96,76.66,76.87,132000.0,50.6173,50.7624,50.5645,50.703,132000.0
2007-04-03 10:00:00,76.87,77.25,76.85,77.1,101900.0,50.703,50.9537,50.6898,50.8547,101900.0
2007-04-03 10:30:00,77.09,77.47,77.09,77.18,107200.0,50.8481,51.0988,50.8481,50.9075,107200.0
2007-04-03 11:00:00,77.15,77.4,77.14,77.33,93300.0,50.8877,51.0526,50.8811,51.0064,93300.0
2007-04-03 11:30:00,77.33,77.4,77.29,77.35,59000.0,51.0064,51.0526,50.98,51.0196,59000.0
2007-04-03 12:00:00,77.35,77.4,77.31,77.33,33400.0,51.0196,51.0526,50.9932,51.0064,33400.0
2007-04-03 12:30:00,77.33,77.41,77.27,77.33,43700.0,51.0064,51.0592,50.9669,51.0064,43700.0
2007-04-03 13:00:00,77.33,77.45,77.27,77.45,33500.0,51.0064,51.0856,50.9669,51.0856,33500.0
2007-04-03 13:30:00,77.42,77.62,77.37,77.5,41700.0,51.0658,51.1977,51.0328,51.1186,41700.0
2007-04-03 14:00:00,77.49,77.6,77.39,77.48,102700.0,51.112,51.1845,51.046,51.1054,102700.0
2007-04-03 14:30:00,77.46,77.5,77.34,77.35,34300.0,51.0922,51.1186,51.013,51.0196,34300.0
2007-04-03 15:00:00,77.34,77.41,77.23,77.4,55100.0,51.013,51.0592,50.9405,51.0526,55100.0
2007-04-03 15:30:00,77.37,77.39,77.27,77.34,110200.0,51.0328,51.046,50.9669,51.013,110200.0
2007-04-04 09:30:00,77.56,77.98,77.26,77.9,115200.0,51.1581,51.4352,50.9603,51.3824,115200.0
2007-04-04 10:00:00,77.91,78.21,77.75,78.21,147300.0,51.389,51.5869,51.2835,51.5869,147300.0
2007-04-04 10:30:00,78.21,78.34,78.03,78.32,179300.0,51.5869,51.6726,51.4681,51.6594,179300.0
2007-04-04 11:00:00,78.32,78.71,78.31,78.68,133400.0,51.6594,51.9167,51.6528,51.8969,133400.0
2007-04-04 11:30:00,78.69,78.69,78.48,78.51,79900.0,51.9035,51.9035,51.765,51.7847,79900.0
2007-04-04 12:00:00,78.51,78.54,78.4,78.4,48700.0,51.7847,51.8045,51.7122,51.7122,48700.0
2007-04-04 12:30:00,78.4,78.5,78.33,78.46,41500.0,51.7122,51.7782,51.666,51.7518,41500.0
2007-04-04 13:00:00,78.44,78.44,78.3,78.38,50100.0,51.7386,51.7386,51.6462,51.699,50100.0
2007-04-04 13:30:00,78.37,78.48,78.34,78.41,101000.0,51.6924,51.765,51.6726,51.7188,101000.0
2007-04-04 14:00:00,78.41,78.5,78.36,78.4,107200.0,51.7188,51.7782,51.6858,51.7122,107200.0
2007-04-04 14:30:00,78.4,78.47,78.26,78.3,113000.0,51.7122,51.7584,51.6198,51.6462,113000.0
2007-04-04 15:00:00,78.3,78.37,78.24,78.28,122200.0,51.6462,51.6924,51.6067,51.633,122200.0
2007-04-04 15:30:00,78.29,78.34,78.22,78.27,175200.0,51.6396,51.6726,51.5935,51.6264,175200.0
2007-04-05 09:30:00,77.92,78.45,77.89,78.09,118400.0,51.3956,51.7452,51.3758,51.5077,118400.0
2007-04-05 10:00:00,78.11,78.33,77.94,78.33,99200.0,51.5209,51.666,51.4088,51.666,99200.0
2007-04-05 10:30:00,78.34,78.47,78.27,78.31,119200.0,51.6726,51.7584,51.6264,51.6528,119200.0
2007-04-05 11:00:00,78.33,78.51,78.33,78.48,51700.0,51.666,51.7847,51.666,51.765,51700.0
2007-04-05 11:30:00,78.48,78.66,78.4,78.66,52200.0,51.765,51.8837,51.7122,51.8837,52200.0
2007-04-05 12:00:00,78.67,78.72,78.62,78.66,47600.0,51.8903,51.9233,51.8573,51.8837,47600.0
2007-04-05 12:30:00,78.65,78.7,78.4,78.5,45700.0,51.8771,51.9101,51.7122,51.7782,45700.0
2007-04-05 13:00:00,78.51,78.53,78.42,78.48,31400.0,51.7847,51.7979,51.7254,51.765,31400.0
2007-04-05 13:30:00,78.46,78.55,78.38,78.4,38400.0,51.7518,51.8111,51.699,51.7122,38400.0
2007-04-05 14:00:00,78.39,78.47,78.32,78.46,36900.0,51.7056,51.7584,51.6594,51.7518,36900.0
2007-04-05 14:30:00,78.46,78.46,78.31,78.34,36400.0,51.7518,51.7518,51.6528,51.6726,36400.0
2007-04-05 15:00:00,78.34,78.35,78.24,78.28,35400.0,51.6726,51.6792,51.6067,51.633,35400.0
2007-04-05 15:30:00,78.27,78.29,78.1,78.11,139100.0,51.6264,51.6396,51.5143,51.5209,139100.0
2007-04-09 09:30:00,78.29,78.92,78.21,78.79,111000.0,51.6396,52.0552,51.5869,51.9694,111000.0
2007-04-09 10:00:00,78.77,78.78,78.64,78.75,86300.0,51.9562,51.9628,51.8705,51.9431,86300.0
2007-04-09 10:30:00,78.75,78.88,78.65,78.67,42700.0,51.9431,52.0288,51.8771,51.8903,42700.0
2007-04-09 11:00:00,78.67,78.71,78.5,78.58,53600.0,51.8903,51.9167,51.7782,51.8309,53600.0
2007-04-09 11:30:00,78.6,78.78,78.5,78.74,58500.0,51.8441,51.9628,51.7782,51.9365,58500.0
2007-04-09 12:00:00,78.72,78.78,78.65,78.7,36500.0,51.9233,51.9628,51.8771,51.9101,36500.0
2007-04-09 12:30:00,78.7,78.9,78.7,78.88,34800.0,51.9101,52.042,51.9101,52.0288,34800.0
2007-04-09 13:00:00,78.88,78.96,78.88,78.92,37900.0,52.0288,52.0816,52.0288,52.0552,37900.0
2007-04-09 13:30:00,78.92,79.0,78.82,78.85,74000.0,52.0552,52.1079,51.9892,52.009,74000.0
2007-04-09 14:00:00,78.85,78.86,78.64,78.68,47700.0,52.009,52.0156,51.8705,51.8969,47700.0
2007-04-09 14:30:00,78.67,78.75,78.55,78.7,35800.0,51.8903,51.9431,51.8111,51.9101,35800.0
2007-04-09 15:00:00,78.7,78.75,78.54,78.56,48700.0,51.9101,51.9431,51.8045,51.8177,48700.0
2007-04-09 15:30:00,78.56,78.58,78.46,78.52,110700.0,51.8177,51.8309,51.7518,51.7913,110700.0
2007-04-10 09:30:00,78.39,78.74,78.25,78.64,47300.0,51.7056,51.9365,51.6133,51.8705,47300.0
2007-04-10 10:00:00,78.64,78.7,78.43,78.53,36100.0,51.8705,51.9101,51.732,51.7979,36100.0
2007-04-10 10:30:00,78.55,78.56,78.44,78.48,35400.0,51.8111,51.8177,51.7386,51.765,35400.0
2007-04-10 11:00:00,78.45,78.49,78.37,78.46,35900.0,51.7452,51.7716,51.6924,51.7518,35900.0
2007-04-10 11:30:00,78.46,78.47,78.29,78.29,19600.0,51.7518,51.7584,51.6396,51.6396,19600.0
2007-04-10 12:00:00,78.3,78.41,78.28,78.41,36200.0,51.6462,51.7188,51.633,51.7188,36200.0
2007-04-10 12:30:00,78.41,78.48,78.39,78.43,24300.0,51.7188,51.765,51.7056,51.732,24300.0
2007-04-10 13:00:00,78.41,78.53,78.41,78.43,29800.0,51.7188,51.7979,51.7188,51.732,29800.0
2007-04-10 13:30:00,78.44,78.53,78.33,78.39,31200.0,51.7386,51.7979,51.666,51.7056,31200.0
2007-04-10 14:00:00,78.4,78.58,78.4,78.41,39600.0,51.7122,51.8309,51.7122,51.7188,39600.0
2007-04-10 14:30:00,78.4,78.54,78.37,78.42,44400.0,51.7122,51.8045,51.6924,51.7254,44400.0
2007-04-10 15:00:00,78.42,78.51,78.34,78.43,48600.0,51.7254,51.7847,51.6726,51.732,48600.0
2007-04-10 15:30:00,78.44,78.44,78.3,78.34,129900.0,51.7386,51.7386,51.6462,51.6726,129900.0
2007-04-11 09:30:00,78.08,78.27,77.85,78.04,147400.0,51.6958,51.8216,51.5435,51.6693,147400.0
2007-04-11 10:00:00,78.03,78.11,77.42,77.48,96600.0,51.6627,51.7157,51.2588,51.2985,96600.0
2007-04-11 10:30:00,77.45,77.47,77.0,77.09,71500.0,51.2787,51.2919,50.9807,51.0403,71500.0
2007-04-11 11:00:00,77.08,77.36,77.05,77.3,44600.0,51.0337,51.2191,51.0138,51.1794,44600.0
2007-04-11 11:30:00,77.3,77.32,77.06,77.11,48900.0,51.1794,51.1926,51.0205,51.0536,48900.0
2007-04-11 12:00:00,77.12,77.29,77.11,77.18,30300.0,51.0602,51.1727,51.0536,51.0999,30300.0
2007-04-11 12:30:00,77.18,77.18,76.98,76.99,71100.0,51.0999,51.0999,50.9675,50.9741,71100.0
2007-04-11 13:00:00,76.98,77.21,76.98,77.15,63200.0,50.9675,51.1198,50.9675,51.0801,63200.0
2007-04-11 13:30:00,77.15,77.21,77.0,77.0,46400.0,51.0801,51.1198,50.9807,50.9807,46400.0
2007-04-11 14:00:00,77.0,77.0,76.76,76.81,134200.0,50.9807,50.9807,50.8218,50.8549,134200.0
2007-04-11 14:30:00,76.82,76.83,76.51,76.61,158300.0,50.8616,50.8682,50.6563,50.7225,158300.0
2007-04-11 15:00:00,76.62,76.77,76.53,76.76,109300.0,50.7291,50.8285,50.6696,50.8218,109300.0
2007-04-11 15:30:00,76.75,76.83,76.63,76.72,203100.0,50.8152,50.8682,50.7358,50.7954,203100.0
2007-04-12 09:30:00,76.7,77.57,76.38,76.49,165000.0,50.7821,51.3581,50.5702,50.6431,165000.0
2007-04-12 10:00:00,76.49,76.83,76.43,76.78,138800.0,50.6431,50.8682,50.6034,50.8351,138800.0
2007-04-12 10:30:00,76.77,76.77,76.37,76.51,138100.0,50.8285,50.8285,50.5636,50.6563,138100.0
2007-04-12 11:00:00,76.51,76.54,76.36,76.45,115500.0,50.6563,50.6762,50.557,50.6166,115500.0
2007-04-12 11:30:00,76.45,76.54,76.4,76.51,48400.0,50.6166,50.6762,50.5835,50.6563,48400.0
2007-04-12 12:00:00,76.52,76.78,76.52,76.78,105600.0,50.6629,50.8351,50.6629,50.8351,105600.0
2007-04-12 12:30:00,76.78,77.03,76.76,77.03,72600.0,50.8351,51.0006,50.8218,51.0006,72600.0
2007-04-12 13:00:00,77.02,77.24,77.01,77.22,51900.0,50.994,51.1396,50.9874,51.1264,51900.0
2007-04-12 13:30:00,77.23,77.31,77.19,77.21,57000.0,51.133,51.186,51.1065,51.1198,57000.0
2007-04-12 14:00:00,77.22,77.25,77.17,77.21,45600.0,51.1264,51.1463,51.0933,51.1198,45600.0
2007-04-12 14:30:00,77.21,77.44,77.21,77.37,65200.0,51.1198,51.2721,51.1198,51.2257,65200.0
2007-04-12 15:00:00,77.37,77.47,77.32,77.47,80100.0,51.2257,51.2919,51.1926,51.2919,80100.0
2007-04-12 15:30:00,77.46,77.46,77.26,77.34,162100.0,51.2853,51.2853,51.1529,51.2059,162100.0
2007-04-13 09:30:00,78.09,78.09,76.32,76.68,98400.0,51.7024,51.7024,50.5305,50.7689,98400.0
2007-04-13 10:00:00,76.68,76.71,76.3,76.69,121600.0,50.7689,50.7887,50.5173,50.7755,121600.0
2007-04-13 10:30:00,76.69,76.94,76.59,76.69,60000.0,50.7755,50.941,50.7093,50.7755,60000.0
2007-04-13 11:00:00,76.69,76.9,76.65,76.71,50900.0,50.7755,50.9145,50.749,50.7887,50900.0
2007-04-13 11:30:00,76.72,76.78,76.65,76.7,40600.0,50.7954,50.8351,50.749,50.7821,40600.0
2007-04-13 12:00:00,76.71,76.73,76.54,76.61,44800.0,50.7887,50.802,50.6762,50.7225,44800.0
2007-04-13 12:30:00,76.61,76.61,76.5,76.54,35800.0,50.7225,50.7225,50.6497,50.6762,35800.0
2007-04-13 13:00:00,76.55,76.68,76.5,76.53,50500.0,50.6828,50.7689,50.6497,50.6696,50500.0
2007-04-13 13:30:00,76.53,76.67,76.52,76.66,43500.0,50.6696,50.7623,50.6629,50.7556,43500.0
2007-04-13 14:00:00,76.66,76.69,76.59,76.62,42400.0,50.7556,50.7755,50.7093,50.7291,42400.0
2007-04-13 14:30:00,76.63,76.73,76.63,76.66,50700.0,50.7358,50.802,50.7358,50.7556,50700.0
2007-04-13 15:00:00,76.66,76.69,76.59,76.62,57200.0,50.7556,50.7755,50.7093,50.7291,57200.0
2007-04-13 15:30:00,76.62,76.73,76.62,76.7,131300.0,50.7291,50.802,50.7291,50.7821,131300.0
2007-04-16 09:30:00,77.1,77.3,76.85,77.07,78500.0,51.0469,51.1794,50.8814,51.0271,78500.0
2007-04-16 10:00:00,77.1,77.43,77.04,77.43,84400.0,51.0469,51.2654,51.0072,51.2654,84400.0
2007-04-16 10:30:00,77.43,77.61,77.42,77.6,35000.0,51.2654,51.3846,51.2588,51.378,35000.0
2007-04-16 11:00:00,77.59,77.6,77.36,77.48,72400.0,51.3714,51.378,51.2191,51.2985,72400.0
2007-04-16 11:30:00,77.48,77.62,77.47,77.54,87300.0,51.2985,51.3912,51.2919,51.3383,87300.0
2007-04-16 12:00:00,77.53,77.55,77.3,77.32,75300.0,51.3316,51.3449,51.1794,51.1926,75300.0
2007-04-16 12:30:00,77.32,77.36,77.26,77.27,28300.0,51.1926,51.2191,51.1529,51.1595,28300.0
2007-04-16 13:00:00,77.27,77.3,77.24,77.27,22000.0,51.1595,51.1794,51.1396,51.1595,22000.0
2007-04-16 13:30:00,77.28,77.31,77.04,77.05,36200.0,51.1661,51.186,51.0072,51.0138,36200.0
2007-04-16 14:00:00,77.03,77.08,76.96,76.99,52700.0,51.0006,51.0337,50.9543,50.9741,52700.0
2007-04-16 14:30:00,76.97,77.06,76.94,76.99,70100.0,50.9609,51.0205,50.941,50.9741,70100.0
2007-04-16 15:00:00,77.0,77.1,77.0,77.08,42400.0,50.9807,51.0469,50.9807,51.0337,42400.0
2007-04-16 15:30:00,77.07,77.14,77.02,77.13,89700.0,51.0271,51.0734,50.994,51.0668,89700.0
2007-04-17 09:30:00,77.22,77.22,76.47,76.84,91900.0,51.1264,51.1264,50.6298,50.8748,91900.0
2007-04-17 10:00:00,76.89,77.01,76.79,76.93,54500.0,50.9079,50.9874,50.8417,50.9344,54500.0
2007-04-17 10:30:00,76.94,77.04,76.83,77.0,68600.0,50.941,51.0072,50.8682,50.9807,68600.0
2007-04-17 11:00:00,77.0,77.04,76.92,76.95,34300.0,50.9807,51.0072,50.9278,50.9476,34300.0
2007-04-17 11:30:00,76.94,77.07,76.94,77.01,37900.0,50.941,51.0271,50.941,50.9874,37900.0
2007-04-17 12:00:00,77.03,77.08,76.97,77.07,20100.0,51.0006,51.0337,50.9609,51.0271,20100.0
2007-04-17 12:30:00,77.08,77.08,76.96,77.03,21600.0,51.0337,51.0337,50.9543,51.0006,21600.0
2007-04-17 13:00:00,77.03,77.06,76.88,77.05,63900.0,51.0006,51.0205,50.9013,51.0138,63900.0
2007-04-17 13:30:00,77.05,77.05,76.93,76.95,33000.0,51.0138,51.0138,50.9344,50.9476,33000.0
2007-04-17 14:00:00,76.96,77.09,76.93,77.08,35600.0,50.9543,51.0403,50.9344,51.0337,35600.0
2007-04-17 14:30:00,77.09,77.09,76.9,76.95,60600.0,51.0403,51.0403,50.9145,50.9476,60600.0
2007-04-17 15:00:00,76.97,76.98,76.79,76.88,74600.0,50.9609,50.9675,50.8417,50.9013,74600.0
2007-04-17 15:30:00,76.88,76.92,76.72,76.82,137900.0,50.9013,50.9278,50.7954,50.8616,137900.0
2007-04-18 09:30:00,76.76,77.0,76.6,76.67,102800.0,50.8218,50.9807,50.7159,50.7623,102800.0
2007-04-18 10:00:00,76.66,76.7,76.42,76.59,65900.0,50.7556,50.7821,50.5967,50.7093,65900.0
2007-04-18 10:30:00,76.6,76.62,76.47,76.53,77300.0,50.7159,50.7291,50.6298,50.6696,77300.0
2007-04-18 11:00:00,76.53,76.76,76.53,76.71,60200.0,50.6696,50.8218,50.6696,50.7887,60200.0
2007-04-18 11:30:00,76.73,76.77,76.65,76.7,26700.0,50.802,50.8285,50.749,50.7821,26700.0
2007-04-18 12:00:00,76.7,76.76,76.68,76.76,25200.0,50.7821,50.8218,50.7689,50.8218,25200.0
2007-04-18 12:30:00,76.75,76.78,76.67,76.7,39700.0,50.8152,50.8351,50.7623,50.7821,39700.0
2007-04-18 13:00:00,76.7,76.94,76.69,76.93,33600.0,50.7821,50.941,50.7755,50.9344,33600.0
2007-04-18 13:30:00,76.92,77.14,76.91,77.08,41500.0,50.9278,51.0734,50.9212,51.0337,41500.0
2007-04-18 14:00:00,77.08,77.23,77.08,77.2,22000.0,51.0337,51.133,51.0337,51.1132,22000.0
2007-04-18 14:30:00,77.18,77.26,77.13,77.26,36400.0,51.0999,51.1529,51.0668,51.1529,36400.0
2007-04-18 15:00:00,77.24,77.3,77.17,77.29,53800.0,51.1396,51.1794,51.0933,51.1727,53800.0
2007-04-18 15:30:00,77.29,77.34,77.05,77.05,112700.0,51.1727,51.2059,51.0138,51.0138,112700.0
2007-04-19 09:30:00,77.79,77.79,76.74,77.29,105400.0,51.5038,51.5038,50.8086,51.1727,105400.0
2007-04-19 10:00:00,77.27,77.7,77.23,77.69,88300.0,51.1595,51.4442,51.133,51.4376,88300.0
2007-04-19 10:30:00,77.7,77.84,77.67,77.73,120700.0,51.4442,51.5369,51.4243,51.4641,120700.0
2007-04-19 11:00:00,77.73,78.06,77.67,77.79,118100.0,51.4641,51.6826,51.4243,51.5038,118100.0
2007-04-19 11:30:00,77.8,77.8,77.62,77.66,62600.0,51.5104,51.5104,51.3912,51.4177,62600.0
2007-04-19 12:00:00,77.64,77.79,77.56,77.72,55800.0,51.4045,51.5038,51.3515,51.4574,55800.0
2007-04-19 12:30:00,77.71,77.75,77.65,77.71,81700.0,51.4508,51.4773,51.4111,51.4508,81700.0
2007-04-19 13:00:00,77.71,77.86,77.71,77.83,75100.0,51.4508,51.5501,51.4508,51.5303,75100.0
2007-04-19 13:30:00,77.83,78.13,77.75,78.12,113100.0,51.5303,51.7289,51.4773,51.7223,113100.0
2007-04-19 14:00:00,78.12,78.15,77.81,77.89,109000.0,51.7223,51.7421,51.517,51.57,109000.0
2007-04-19 14:30:00,77.86,78.0,77.85,77.93,89800.0,51.5501,51.6428,51.5435,51.5965,89800.0
2007-04-19 15:00:00,77.94,78.17,77.91,78.17,205200.0,51.6031,51.7554,51.5832,51.7554,205200.0
2007-04-19 15:30:00,78.17,78.17,77.92,77.99,324700.0,51.7554,51.7554,51.5899,51.6362,324700.0
2007-04-20 09:30:00,78.55,79.98,78.55,79.72,745100.0,52.007,52.9538,52.007,52.7816,745100.0
2007-04-20 10:00:00,79.72,79.94,79.64,79.92,250000.0,52.7816,52.9273,52.7287,52.914,250000.0
2007-04-20 10:30:00,79.91,80.24,79.83,80.03,260900.0,52.9074,53.1259,52.8544,52.9869,260900.0
2007-04-20 11:00:00,80.03,80.06,79.72,79.81,149200.0,52.9869,53.0067,52.7816,52.8412,149200.0
2007-04-20 11:30:00,79.81,80.0,79.78,79.79,137000.0,52.8412,52.967,52.8213,52.828,137000.0
2007-04-20 12:00:00,79.79,79.9,79.64,79.64,95900.0,52.828,52.9008,52.7287,52.7287,95900.0
2007-04-20 12:30:00,79.64,79.66,79.4,79.59,79400.0,52.7287,52.7419,52.5698,52.6955,79400.0
2007-04-20 13:00:00,79.58,79.59,79.44,79.45,135400.0,52.6889,52.6955,52.5962,52.6029,135400.0
2007-04-20 13:30:00,79.45,79.68,79.44,79.58,101300.0,52.6029,52.7551,52.5962,52.6889,101300.0
2007-04-20 14:00:00,79.59,79.64,79.39,79.4,85400.0,52.6955,52.7287,52.5631,52.5698,85400.0
2007-04-20 14:30:00,79.4,79.49,79.32,79.42,114900.0,52.5698,52.6293,52.5168,52.583,114900.0
2007-04-20 15:00:00,79.41,79.42,79.28,79.35,86700.0,52.5764,52.583,52.4903,52.5366,86700.0
2007-04-20 15:30:00,79.36,79.56,79.31,79.54,294900.0,52.5433,52.6757,52.5102,52.6624,294900.0
2007-04-23 09:30:00,79.41,80.05,79.41,79.92,107700.0,52.5764,53.0001,52.5764,52.914,107700.0
2007-04-23 10:00:00,79.91,80.0,79.65,79.7,86400.0,52.9074,52.967,52.7353,52.7684,86400.0
2007-04-23 10:30:00,79.69,79.76,79.45,79.55,63000.0,52.7618,52.8081,52.6029,52.6691,63000.0
2007-04-23 11:00:00,79.55,79.6,79.45,79.51,85100.0,52.6691,52.7022,52.6029,52.6426,85100.0
2007-04-23 11:30:00,79.5,79.67,79.44,79.67,52300.0,52.636,52.7485,52.5962,52.7485,52300.0
2007-04-23 12:00:00,79.66,79.66,79.43,79.52,75300.0,52.7419,52.7419,52.5896,52.6492,75300.0
2007-04-23 12:30:00,79.51,79.53,79.41,79.45,68600.0,52.6426,52.6558,52.5764,52.6029,68600.0
2007-04-23 13:00:00,79.45,79.46,79.25,79.28,139000.0,52.6029,52.6095,52.4704,52.4903,139000.0
2007-04-23 13:30:00,79.27,79.29,79.04,79.14,71300.0,52.4837,52.4969,52.3314,52.3976,71300.0
2007-04-23 14:00:00,79.14,79.29,79.1,79.14,75300.0,52.3976,52.4969,52.3711,52.3976,75300.0
2007-04-23 14:30:00,79.14,79.32,79.14,79.32,42000.0,52.3976,52.5168,52.3976,52.5168,42000.0
2007-04-23 15:00:00,79.32,79.38,79.23,79.32,40600.0,52.5168,52.5565,52.4572,52.5168,40600.0
2007-04-23 15:30:00,79.32,79.34,79.13,79.14,76000.0,52.5168,52.53,52.391,52.3976,76000.0
2007-04-24 09:30:00,79.0,79.33,79.0,79.33,129300.0,52.3049,52.5234,52.3049,52.5234,129300.0
2007-04-24 10:00:00,79.31,79.32,79.05,79.14,105900.0,52.5102,52.5168,52.338,52.3976,105900.0
2007-04-24 10:30:00,79.13,79.21,79.01,79.11,76600.0,52.391,52.444,52.3115,52.3777,76600.0
2007-04-24 11:00:00,79.1,79.32,79.1,79.31,64900.0,52.3711,52.5168,52.3711,52.5102,64900.0
2007-04-24 11:30:00,79.31,79.54,79.24,79.5,61000.0,52.5102,52.6624,52.4638,52.636,61000.0
2007-04-24 12:00:00,79.5,79.71,79.42,79.7,71800.0,52.636,52.775,52.583,52.7684,71800.0
2007-04-24 12:30:00,79.7,79.76,79.59,79.67,80600.0,52.7684,52.8081,52.6955,52.7485,80600.0
2007-04-24 13:00:00,79.68,79.76,79.62,79.76,82400.0,52.7551,52.8081,52.7154,52.8081,82400.0
2007-04-24 13:30:00,79.75,79.86,79.67,79.86,100800.0,52.8015,52.8743,52.7485,52.8743,100800.0
2007-04-24 14:00:00,79.86,79.97,79.72,79.86,97400.0,52.8743,52.9471,52.7816,52.8743,97400.0
2007-04-24 14:30:00,79.88,79.97,79.83,79.87,105100.0,52.8876,52.9471,52.8544,52.8809,105100.0
2007-04-24 15:00:00,79.87,80.16,79.86,80.15,170900.0,52.8809,53.0729,52.8743,53.0663,170900.0
2007-04-24 15:30:00,80.15,80.24,80.01,80.09,242400.0,53.0663,53.1259,52.9736,53.0266,242400.0
2007-04-25 09:30:00,80.5,81.0,79.66,79.67,172600.0,53.298,53.6291,52.7419,52.7485,172600.0
2007-04-25 10:00:00,79.66,79.67,79.34,79.48,91300.0,52.7419,52.7485,52.53,52.6227,91300.0
2007-04-25 10:30:00,79.5,79.5,79.03,79.05,86500.0,52.636,52.636,52.3248,52.338,86500.0
2007-04-25 11:00:00,79.04,79.59,79.02,79.16,96800.0,52.3314,52.6955,52.3182,52.4109,96800.0
2007-04-25 11:30:00,79.15,79.16,78.92,79.02,143900.0,52.4042,52.4109,52.2519,52.3182,143900.0
2007-04-25 12:00:00,79.02,79.02,78.69,78.79,90100.0,52.3182,52.3182,52.0997,52.1659,90100.0
2007-04-25 12:30:00,78.79,78.79,78.6,78.63,55600.0,52.1659,52.1659,52.0401,52.0599,55600.0
2007-04-25 13:00:00,78.63,79.1,78.62,79.01,107600.0,52.0599,52.3711,52.0533,52.3115,107600.0
2007-04-25 13:30:00,79.0,79.06,78.72,78.78,95500.0,52.3049,52.3446,52.1195,52.1593,95500.0
2007-04-25 14:00:00,78.77,79.05,78.66,79.01,69700.0,52.1526,52.338,52.0798,52.3115,69700.0
2007-04-25 14:30:00,79.02,79.3,79.02,79.02,118100.0,52.3182,52.5035,52.3182,52.3182,118100.0
2007-04-25 15:00:00,79.02,79.3,78.97,79.21,166400.0,52.3182,52.5035,52.2851,52.444,166400.0
2007-04-25 15:30:00,79.2,79.39,79.2,79.38,194500.0,52.4373,52.5631,52.4373,52.5565,194500.0
2007-04-26 09:30:00,78.52,80.29,78.52,79.69,135500.0,51.9871,53.159,51.9871,52.7618,135500.0
2007-04-26 10:00:00,79.67,79.88,79.6,79.66,159700.0,52.7485,52.8876,52.7022,52.7419,159700.0
2007-04-26 10:30:00,79.69,79.82,79.66,79.79,82000.0,52.7618,52.8478,52.7419,52.828,82000.0
2007-04-26 11:00:00,79.77,79.87,79.4,79.4,142300.0,52.8147,52.8809,52.5698,52.5698,142300.0
2007-04-26 11:30:00,79.4,79.4,78.91,79.0,148500.0,52.5698,52.5698,52.2453,52.3049,148500.0
2007-04-26 12:00:00,79.0,79.28,78.98,79.27,42800.0,52.3049,52.4903,52.2917,52.4837,42800.0
2007-04-26 12:30:00,79.26,79.36,79.25,79.3,46200.0,52.4771,52.5433,52.4704,52.5035,46200.0
2007-04-26 13:00:00,79.3,79.39,79.15,79.17,54100.0,52.5035,52.5631,52.4042,52.4175,54100.0
2007-04-26 13:30:00,79.17,79.48,79.17,79.46,51900.0,52.4175,52.6227,52.4175,52.6095,51900.0
2007-04-26 14:00:00,79.45,79.45,79.24,79.24,60500.0,52.6029,52.6029,52.4638,52.4638,60500.0
2007-04-26 14:30:00,79.25,79.33,79.15,79.19,62300.0,52.4704,52.5234,52.4042,52.4307,62300.0
2007-04-26 15:00:00,79.19,79.3,79.13,79.14,86200.0,52.4307,52.5035,52.391,52.3976,86200.0
2007-04-26 15:30:00,79.15,79.21,79.11,79.15,143200.0,52.4042,52.444,52.3777,52.4042,143200.0
2007-04-27 09:30:00,79.11,79.44,78.96,79.27,131100.0,52.3777,52.5962,52.2784,52.4837,131100.0
2007-04-27 10:00:00,79.27,79.46,79.21,79.44,107700.0,52.4837,52.6095,52.444,52.5962,107700.0
2007-04-27 10:30:00,79.44,79.63,79.43,79.6,98100.0,52.5962,52.722,52.5896,52.7022,98100.0
2007-04-27 11:00:00,79.59,79.96,79.59,79.86,65500.0,52.6955,52.9405,52.6955,52.8743,65500.0
2007-04-27 11:30:00,79.86,79.96,79.77,79.96,88300.0,52.8743,52.9405,52.8147,52.9405,88300.0
2007-04-27 12:00:00,79.93,80.0,79.89,79.97,47200.0,52.9207,52.967,52.8942,52.9471,47200.0
2007-04-27 12:30:00,79.97,80.08,79.95,80.07,50700.0,52.9471,53.02,52.9339,53.0133,50700.0
2007-04-27 13:00:00,80.07,80.3,80.06,80.3,119600.0,53.0133,53.1656,53.0067,53.1656,119600.0
2007-04-27 13:30:00,80.3,80.35,80.01,80.2,91100.0,53.1656,53.1987,52.9736,53.0994,91100.0
2007-04-27 14:00:00,80.22,80.41,80.18,80.37,55000.0,53.1127,53.2385,53.0862,53.212,55000.0
2007-04-27 14:30:00,80.35,80.55,80.33,80.5,64400.0,53.1987,53.3312,53.1855,53.298,64400.0
2007-04-27 15:00:00,80.5,80.51,80.36,80.39,65600.0,53.298,53.3047,53.2054,53.2252,65600.0
2007-04-27 15:30:00,80.39,80.4,80.15,80.29,188700.0,53.2252,53.2318,53.0663,53.159,188700.0
2007-04-30 09:30:00,80.0,80.28,79.76,79.99,201500.0,52.967,53.1524,52.8081,52.9604,201500.0
2007-04-30 10:00:00,79.99,80.02,79.68,79.82,84700.0,52.9604,52.9802,52.7551,52.8478,84700.0
2007-04-30 10:30:00,79.78,79.94,79.64,79.74,75200.0,52.8213,52.9273,52.7287,52.7949,75200.0
2007-04-30 11:00:00,79.71,79.71,79.35,79.36,76000.0,52.775,52.775,52.5366,52.5433,76000.0
2007-04-30 11:30:00,79.36,79.36,79.02,79.02,72800.0,52.5433,52.5433,52.3182,52.3182,72800.0
2007-04-30 12:00:00,79.04,79.19,79.0,79.11,64000.0,52.3314,52.4307,52.3049,52.3777,64000.0
2007-04-30 12:30:00,79.11,79.13,78.92,78.93,78000.0,52.3777,52.391,52.2519,52.2586,78000.0
2007-04-30 13:00:00,78.94,79.07,78.92,78.94,75800.0,52.2652,52.3513,52.2519,52.2652,75800.0
2007-04-30 13:30:00,78.96,78.98,78.83,78.93,95400.0,52.2784,52.2917,52.1924,52.2586,95400.0
2007-04-30 14:00:00,78.92,78.96,78.84,78.93,72500.0,52.2519,52.2784,52.199,52.2586,72500.0
2007-04-30 14:30:00,78.91,78.98,78.73,78.83,113600.0,52.2453,52.2917,52.1262,52.1924,113600.0
2007-04-30 15:00:00,78.84,78.87,78.68,78.75,152200.0,52.199,52.2188,52.093,52.1394,152200.0
2007-04-30 15:30:00,78.74,78.78,78.46,78.52,211700.0,52.1328,52.1593,51.9474,51.9871,211700.0
2007-05-01 09:30:00,78.6,78.9,78.27,78.3,129500.0,52.0401,52.2387,51.8216,51.8415,129500.0
2007-05-01 10:00:00,78.29,78.43,77.91,78.0,167000.0,51.8348,51.9275,51.5832,51.6428,167000.0
2007-05-01 10:30:00,77.99,78.26,77.92,78.26,74000.0,51.6362,51.815,51.5899,51.815,74000.0
2007-05-01 11:00:00,78.28,78.29,78.09,78.11,51200.0,51.8282,51.8348,51.7024,51.7157,51200.0
2007-05-01 11:30:00,78.09,78.32,78.07,78.13,38500.0,51.7024,51.8547,51.6892,51.7289,38500.0
2007-05-01 12:00:00,78.13,78.18,78.01,78.05,44000.0,51.7289,51.762,51.6494,51.6759,44000.0
2007-05-01 12:30:00,78.04,78.28,78.0,78.19,40200.0,51.6693,51.8282,51.6428,51.7686,40200.0
2007-05-01 13:00:00,78.19,78.3,78.13,78.27,46900.0,51.7686,51.8415,51.7289,51.8216,46900.0
2007-05-01 13:30:00,78.25,78.44,78.2,78.29,38700.0,51.8084,51.9341,51.7752,51.8348,38700.0
2007-05-01 14:00:00,78.3,78.46,78.19,78.37,56100.0,51.8415,51.9474,51.7686,51.8878,56100.0
2007-05-01 14:30:00,78.34,78.49,78.27,78.48,89600.0,51.8679,51.9673,51.8216,51.9606,89600.0
2007-05-01 15:00:00,78.48,78.57,78.41,78.41,82100.0,51.9606,52.0202,51.9143,51.9143,82100.0
2007-05-01 15:30:00,78.41,78.5,78.38,78.46,69600.0,51.9143,51.9739,51.8944,51.9474,69600.0
2007-05-02 09:30:00,78.73,79.28,78.54,79.24,107300.0,52.1262,52.4903,52.0004,52.4638,107300.0
2007-05-02 10:00:00,79.24,79.69,79.24,79.6,93400.0,52.4638,52.7618,52.4638,52.7022,93400.0
2007-05-02 10:30:00,79.61,79.96,79.61,79.93,100500.0,52.7088,52.9405,52.7088,52.9207,100500.0
2007-05-02 11:00:00,79.94,80.16,79.85,79.85,83100.0,52.9273,53.0729,52.8677,52.8677,83100.0
2007-05-02 11:30:00,79.85,79.87,79.71,79.72,67000.0,52.8677,52.8809,52.775,52.7816,67000.0
2007-05-02 12:00:00,79.73,79.88,79.71,79.79,35700.0,52.7882,52.8876,52.775,52.828,35700.0
2007-05-02 12:30:00,79.8,79.86,79.71,79.81,31400.0,52.8346,52.8743,52.775,52.8412,31400.0
2007-05-02 13:00:00,79.83,79.96,79.8,79.94,38600.0,52.8544,52.9405,52.8346,52.9273,38600.0
2007-05-02 13:30:00,79.95,80.04,79.76,79.79,63500.0,52.9339,52.9935,52.8081,52.828,63500.0
2007-05-02 14:00:00,79.79,79.85,79.73,79.82,34000.0,52.828,52.8677,52.7882,52.8478,34000.0
2007-05-02 14:30:00,79.82,79.89,79.7,79.72,45800.0,52.8478,52.8942,52.7684,52.7816,45800.0
2007-05-02 15:00:00,79.7,79.83,79.65,79.83,103100.0,52.7684,52.8544,52.7353,52.8544,103100.0
2007-05-02 15:30:00,79.83,79.84,79.63,79.77,268100.0,52.8544,52.8611,52.722,52.8147,268100.0
2007-05-03 09:30:00,80.17,80.74,79.89,80.48,202900.0,53.0796,53.4569,52.8942,53.2848,202900.0
2007-05-03 10:00:00,80.47,80.58,80.14,80.48,79000.0,53.2782,53.351,53.0597,53.2848,79000.0
2007-05-03 10:30:00,80.47,80.68,80.28,80.61,142600.0,53.2782,53.4172,53.1524,53.3709,142600.0
2007-05-03 11:00:00,80.62,80.92,80.43,80.77,80100.0,53.3775,53.5761,53.2517,53.4768,80100.0
2007-05-03 11:30:00,80.78,80.78,80.58,80.66,83000.0,53.4834,53.4834,53.351,53.404,83000.0
2007-05-03 12:00:00,80.68,80.68,80.48,80.5,47000.0,53.4172,53.4172,53.2848,53.298,47000.0
2007-05-03 12:30:00,80.51,80.7,80.5,80.69,57300.0,53.3047,53.4305,53.298,53.4238,57300.0
2007-05-03 13:00:00,80.69,80.72,80.45,80.45,47600.0,53.4238,53.4437,53.2649,53.2649,47600.0
2007-05-03 13:30:00,80.44,80.51,80.41,80.48,93000.0,53.2583,53.3047,53.2385,53.2848,93000.0
2007-05-03 14:00:00,80.46,80.5,80.39,80.39,85700.0,53.2716,53.298,53.2252,53.2252,85700.0
2007-05-03 14:30:00,80.4,80.55,80.3,80.55,50200.0,53.2318,53.3312,53.1656,53.3312,50200.0
2007-05-03 15:00:00,80.54,80.6,80.49,80.52,48400.0,53.3245,53.3643,53.2914,53.3113,48400.0
2007-05-03 15:30:00,80.54,80.58,80.3,80.54,153500.0,53.3245,53.351,53.1656,53.3245,153500.0
2007-05-04 09:30:00,80.46,80.65,80.23,80.32,83400.0,53.2716,53.3974,53.1193,53.1789,83400.0
2007-05-04 10:00:00,80.31,80.41,80.17,80.25,60200.0,53.1723,53.2385,53.0796,53.1325,60200.0
2007-05-04 10:30:00,80.28,80.28,80.05,80.12,114400.0,53.1524,53.1524,53.0001,53.0465,114400.0
2007-05-04 11:00:00,80.11,80.16,79.92,80.03,49200.0,53.0398,53.0729,52.914,52.9869,49200.0
2007-05-04 11:30:00,80.04,80.12,80.01,80.05,48700.0,52.9935,53.0465,52.9736,53.0001,48700.0
2007-05-04 12:00:00,80.04,80.06,79.6,79.64,71500.0,52.9935,53.0067,52.7022,52.7287,71500.0
2007-05-04 12:30:00,79.64,79.81,79.53,79.78,40800.0,52.7287,52.8412,52.6558,52.8213,40800.0
2007-05-04 13:00:00,79.79,79.79,79.64,79.72,29500.0,52.828,52.828,52.7287,52.7816,29500.0
2007-05-04 13:30:00,79.67,79.68,79.32,79.39,111800.0,52.7485,52.7551,52.5168,52.5631,111800.0
2007-05-04 14:00:00,79.39,79.53,79.25,79.36,54400.0,52.5631,52.6558,52.4704,52.5433,54400.0
2007-05-04 14:30:00,79.36,79.42,79.28,79.37,48500.0,52.5433,52.583,52.4903,52.5499,48500.0
2007-05-04 15:00:00,79.37,79.75,79.36,79.73,64100.0,52.5499,52.8015,52.5433,52.7882,64100.0
2007-05-04 15:30:00,79.74,79.78,79.59,79.69,116000.0,52.7949,52.8213,52.6955,52.7618,116000.0
2007-05-07 09:30:00,80.0,80.7,79.82,80.7,120100.0,52.967,53.4305,52.8478,53.4305,120100.0
2007-05-07 10:00:00,80.67,80.7,80.48,80.64,100300.0,53.4106,53.4305,53.2848,53.3907,100300.0
2007-05-07 10:30:00,80.65,80.68,80.3,80.3,79300.0,53.3974,53.4172,53.1656,53.1656,79300.0
2007-05-07 11:00:00,80.31,80.73,80.22,80.73,65800.0,53.1723,53.4503,53.1127,53.4503,65800.0
2007-05-07 11:30:00,80.73,80.77,80.6,80.61,70800.0,53.4503,53.4768,53.3643,53.3709,70800.0
2007-05-07 12:00:00,80.6,80.86,80.6,80.74,81200.0,53.3643,53.5364,53.3643,53.4569,81200.0
2007-05-07 12:30:00,80.74,80.78,80.45,80.62,49000.0,53.4569,53.4834,53.2649,53.3775,49000.0
2007-05-07 13:00:00,80.64,80.9,80.62,80.9,54700.0,53.3907,53.5629,53.3775,53.5629,54700.0
2007-05-07 13:30:00,80.9,81.08,80.8,80.99,135800.0,53.5629,53.6821,53.4967,53.6225,135800.0
2007-05-07 14:00:00,80.99,81.26,80.83,81.23,96800.0,53.6225,53.8012,53.5165,53.7814,96800.0
2007-05-07 14:30:00,81.24,81.55,81.24,81.38,188000.0,53.788,53.9932,53.788,53.8807,188000.0
2007-05-07 15:00:00,81.38,81.39,81.05,81.2,142100.0,53.8807,53.8873,53.6622,53.7615,142100.0
2007-05-07 15:30:00,81.21,81.42,81.07,81.37,219200.0,53.7681,53.9072,53.6754,53.8741,219200.0
2007-05-08 09:30:00,81.11,81.11,79.53,79.87,240600.0,53.7019,53.7019,52.6558,52.8809,240600.0
2007-05-08 10:00:00,79.87,80.0,79.75,79.98,72200.0,52.8809,52.967,52.8015,52.9538,72200.0
2007-05-08 10:30:00,80.0,80.02,79.81,80.02,65500.0,52.967,52.9802,52.8412,52.9802,65500.0
2007-05-08 11:00:00,80.02,80.27,79.99,80.18,87000.0,52.9802,53.1458,52.9604,53.0862,87000.0
2007-05-08 11:30:00,80.19,80.22,80.07,80.18,60200.0,53.0928,53.1127,53.0133,53.0862,60200.0
2007-05-08 12:00:00,80.18,80.22,80.08,80.14,65800.0,53.0862,53.1127,53.02,53.0597,65800.0
2007-05-08 12:30:00,80.15,80.35,80.15,80.23,57600.0,53.0663,53.1987,53.0663,53.1193,57600.0
2007-05-08 13:00:00,80.24,80.28,80.17,80.27,37600.0,53.1259,53.1524,53.0796,53.1458,37600.0
2007-05-08 13:30:00,80.27,80.27,80.08,80.09,57900.0,53.1458,53.1458,53.02,53.0266,57900.0
2007-05-08 14:00:00,80.08,80.34,80.08,80.17,57200.0,53.02,53.1921,53.02,53.0796,57200.0
2007-05-08 14:30:00,80.19,80.26,80.14,80.17,54800.0,53.0928,53.1391,53.0597,53.0796,54800.0
2007-05-08 15:00:00,80.17,80.35,80.11,80.31,78700.0,53.0796,53.1987,53.0398,53.1723,78700.0
2007-05-08 15:30:00,80.32,80.38,80.24,80.36,119900.0,53.1789,53.2186,53.1259,53.2054,119900.0
2007-05-09 09:30:00,79.7,80.47,79.7,80.4,87800.0,52.7684,53.2782,52.7684,53.2318,87800.0
2007-05-09 10:00:00,80.4,81.04,80.4,80.89,90400.0,53.2318,53.6556,53.2318,53.5563,90400.0
2007-05-09 10:30:00,80.89,80.94,80.65,80.66,54000.0,53.5563,53.5894,53.3974,53.404,54000.0
2007-05-09 11:00:00,80.62,80.79,80.59,80.59,55900.0,53.3775,53.4901,53.3576,53.3576,55900.0
2007-05-09 11:30:00,80.61,80.68,80.54,80.57,31800.0,53.3709,53.4172,53.3245,53.3444,31800.0
2007-05-09 12:00:00,80.58,80.64,80.5,80.57,41000.0,53.351,53.3907,53.298,53.3444,41000.0
2007-05-09 12:30:00,80.57,80.7,80.54,80.56,37200.0,53.3444,53.4305,53.3245,53.3378,37200.0
2007-05-09 13:00:00,80.56,80.7,80.56,80.63,15400.0,53.3378,53.4305,53.3378,53.3841,15400.0
2007-05-09 13:30:00,80.62,80.7,80.51,80.54,42800.0,53.3775,53.4305,53.3047,53.3245,42800.0
2007-05-09 14:00:00,80.58,80.63,80.14,80.37,171600.0,53.351,53.3841,53.0597,53.212,171600.0
2007-05-09 14:30:00,80.37,80.73,80.28,80.64,94000.0,53.212,53.4503,53.1524,53.3907,94000.0
2007-05-09 15:00:00,80.6,80.7,80.46,80.68,75400.0,53.3643,53.4305,53.2716,53.4172,75400.0
2007-05-09 15:30:00,80.67,80.7,80.52,80.57,96500.0,53.4106,53.4305,53.3113,53.3444,96500.0
2007-05-10 09:30:00,80.18,80.37,79.74,79.82,89500.0,53.0862,53.212,52.7949,52.8478,89500.0
2007-05-10 10:00:00,79.8,80.03,79.75,80.03,75900.0,52.8346,52.9869,52.8015,52.9869,75900.0
2007-05-10 10:30:00,80.03,80.29,80.0,80.07,57700.0,52.9869,53.159,52.967,53.0133,57700.0
2007-05-10 11:00:00,80.06,80.07,79.39,79.47,146500.0,53.0067,53.0133,52.5631,52.6161,146500.0
2007-05-10 11:30:00,79.47,79.75,79.45,79.67,75900.0,52.6161,52.8015,52.6029,52.7485,75900.0
2007-05-10 12:00:00,79.61,79.75,79.55,79.62,69700.0,52.7088,52.8015,52.6691,52.7154,69700.0
2007-05-10 12:30:00,79.65,79.78,79.64,79.67,43800.0,52.7353,52.8213,52.7287,52.7485,43800.0
2007-05-10 13:00:00,79.66,79.76,79.57,79.72,65000.0,52.7419,52.8081,52.6823,52.7816,65000.0
2007-05-10 13:30:00,79.72,79.84,79.5,79.69,75700.0,52.7816,52.8611,52.636,52.7618,75700.0
2007-05-10 14:00:00,79.71,79.89,79.69,79.76,72000.0,52.775,52.8942,52.7618,52.8081,72000.0
2007-05-10 14:30:00,79.77,79.94,79.74,79.82,57900.0,52.8147,52.9273,52.7949,52.8478,57900.0
2007-05-10 15:00:00,79.83,79.93,79.73,79.87,108100.0,52.8544,52.9207,52.7882,52.8809,108100.0
2007-05-10 15:30:00,79.86,79.87,79.52,79.53,156800.0,52.8743,52.8809,52.6492,52.6558,156800.0
2007-05-11 09:30:00,79.91,80.25,79.72,79.8,59100.0,52.9074,53.1325,52.7816,52.8346,59100.0
2007-05-11 10:00:00,79.8,80.0,79.77,79.86,48400.0,52.8346,52.967,52.8147,52.8743,48400.0
2007-05-11 10:30:00,79.86,80.14,79.84,80.05,47100.0,52.8743,53.0597,52.8611,53.0001,47100.0
2007-05-11 11:00:00,80.06,80.24,80.05,80.14,46200.0,53.0067,53.1259,53.0001,53.0597,46200.0
2007-05-11 11:30:00,80.16,80.16,79.98,79.99,29400.0,53.0729,53.0729,52.9538,52.9604,29400.0
2007-05-11 12:00:00,80.0,80.17,79.98,80.07,26100.0,52.967,53.0796,52.9538,53.0133,26100.0
2007-05-11 12:30:00,80.07,80.13,79.95,80.11,30100.0,53.0133,53.0531,52.9339,53.0398,30100.0
2007-05-11 13:00:00,80.13,80.13,79.91,80.04,23000.0,53.0531,53.0531,52.9074,52.9935,23000.0
2007-05-11 13:30:00,80.03,80.07,79.86,79.88,24800.0,52.9869,53.0133,52.8743,52.8876,24800.0
2007-05-11 14:00:00,79.88,79.98,79.78,79.92,30900.0,52.8876,52.9538,52.8213,52.914,30900.0
2007-05-11 14:30:00,79.92,79.98,79.87,79.88,32300.0,52.914,52.9538,52.8809,52.8876,32300.0
2007-05-11 15:00:00,79.91,80.01,79.87,79.95,36300.0,52.9074,52.9736,52.8809,52.9339,36300.0
2007-05-11 15:30:00,79.94,80.17,79.91,80.17,90100.0,52.9273,53.0796,52.9074,53.0796,90100.0
2007-05-14 09:30:00,80.5,80.69,80.15,80.48,52200.0,53.298,53.4238,53.0663,53.2848,52200.0
2007-05-14 10:00:00,80.49,80.56,80.31,80.53,44900.0,53.2914,53.3378,53.1723,53.3179,44900.0
2007-05-14 10:30:00,80.54,80.75,80.53,80.59,34400.0,53.3245,53.4636,53.3179,53.3576,34400.0
2007-05-14 11:00:00,80.57,80.79,80.49,80.72,47400.0,53.3444,53.4901,53.2914,53.4437,47400.0
2007-05-14 11:30:00,80.72,80.8,80.67,80.75,41500.0,53.4437,53.4967,53.4106,53.4636,41500.0
2007-05-14 12:00:00,80.75,80.83,80.67,80.74,24600.0,53.4636,53.5165,53.4106,53.4569,24600.0
2007-05-14 12:30:00,80.72,80.77,80.67,80.68,18400.0,53.4437,53.4768,53.4106,53.4172,18400.0
2007-05-14 13:00:00,80.68,80.69,80.42,80.55,36200.0,53.4172,53.4238,53.2451,53.3312,36200.0
2007-05-14 13:30:00,80.53,80.56,80.27,80.31,32900.0,53.3179,53.3378,53.1458,53.1723,32900.0
2007-05-14 14:00:00,80.3,80.31,80.01,80.26,47800.0,53.1656,53.1723,52.9736,53.1391,47800.0
2007-05-14 14:30:00,80.27,80.35,80.18,80.23,44100.0,53.1458,53.1987,53.0862,53.1193,44100.0
2007-05-14 15:00:00,80.23,80.48,80.21,80.4,42300.0,53.1193,53.2848,53.106,53.2318,42300.0
2007-05-14 15:30:00,80.39,80.42,80.27,80.42,91300.0,53.2252,53.2451,53.1458,53.2451,91300.0
2007-05-15 09:30:00,80.75,81.4,80.69,81.36,116200.0,53.4636,53.8939,53.4238,53.8674,116200.0
2007-05-15 10:00:00,81.37,81.69,81.35,81.6,162700.0,53.8741,54.0859,53.8608,54.0263,162700.0
2007-05-15 10:30:00,81.61,81.61,80.89,81.0,68800.0,54.033,54.033,53.5563,53.6291,68800.0
2007-05-15 11:00:00,80.97,81.16,80.87,80.96,82200.0,53.6092,53.735,53.543,53.6026,82200.0
2007-05-15 11:30:00,80.96,81.44,80.9,81.3,69000.0,53.6026,53.9204,53.5629,53.8277,69000.0
2007-05-15 12:00:00,81.31,81.34,81.06,81.24,52500.0,53.8343,53.8542,53.6688,53.788,52500.0
2007-05-15 12:30:00,81.26,81.41,81.11,81.26,55900.0,53.8012,53.9005,53.7019,53.8012,55900.0
2007-05-15 13:00:00,81.22,81.39,81.1,81.3,38500.0,53.7748,53.8873,53.6953,53.8277,38500.0
2007-05-15 13:30:00,81.29,81.31,80.92,81.15,52900.0,53.8211,53.8343,53.5761,53.7284,52900.0
2007-05-15 14:00:00,81.16,81.21,80.93,81.18,61400.0,53.735,53.7681,53.5827,53.7483,61400.0
2007-05-15 14:30:00,81.18,81.23,80.7,80.83,85000.0,53.7483,53.7814,53.4305,53.5165,85000.0
2007-05-15 15:00:00,80.85,80.92,80.58,80.79,57700.0,53.5298,53.5761,53.351,53.4901,57700.0
2007-05-15 15:30:00,80.79,80.97,80.75,80.89,164200.0,53.4901,53.6092,53.4636,53.5563,164200.0
2007-05-16 09:30:00,80.99,81.29,80.99,81.19,58100.0,53.6225,53.8211,53.6225,53.7549,58100.0
2007-05-16 10:00:00,81.22,81.45,81.0,81.04,83900.0,53.7748,53.927,53.6291,53.6556,83900.0
2007-05-16 10:30:00,81.04,81.04,80.62,80.77,53200.0,53.6556,53.6556,53.3775,53.4768,53200.0
2007-05-16 11:00:00,80.8,81.2,80.76,81.18,46600.0,53.4967,53.7615,53.4702,53.7483,46600.0
2007-05-16 11:30:00,81.2,81.3,81.13,81.24,31500.0,53.7615,53.8277,53.7152,53.788,31500.0
2007-05-16 12:00:00,81.25,81.27,80.83,80.91,43700.0,53.7946,53.8079,53.5165,53.5695,43700.0
2007-05-16 12:30:00,80.92,81.02,80.73,80.92,33500.0,53.5761,53.6423,53.4503,53.5761,33500.0
2007-05-16 13:00:00,80.95,81.0,80.84,80.89,59000.0,53.596,53.6291,53.5232,53.5563,59000.0
2007-05-16 13:30:00,80.9,81.05,80.84,80.93,65500.0,53.5629,53.6622,53.5232,53.5827,65500.0
2007-05-16 14:00:00,80.91,81.28,80.9,81.13,27100.0,53.5695,53.8145,53.5629,53.7152,27100.0
2007-05-16 14:30:00,81.14,81.21,80.99,81.11,36600.0,53.7218,53.7681,53.6225,53.7019,36600.0
2007-05-16 15:00:00,81.11,81.27,81.02,81.2,72100.0,53.7019,53.8079,53.6423,53.7615,72100.0
2007-05-16 15:30:00,81.21,81.41,81.2,81.3,158000.0,53.7681,53.9005,53.7615,53.8277,158000.0
2007-05-17 09:30:00,81.24,81.24,80.85,80.95,58800.0,53.788,53.788,53.5298,53.596,58800.0
2007-05-17 10:00:00,80.91,81.24,80.84,81.16,121800.0,53.5695,53.788,53.5232,53.735,121800.0
2007-05-17 10:30:00,81.14,81.3,81.06,81.3,65600.0,53.7218,53.8277,53.6688,53.8277,65600.0
2007-05-17 11:00:00,81.31,81.39,81.22,81.36,51600.0,53.8343,53.8873,53.7748,53.8674,51600.0
2007-05-17 11:30:00,81.36,81.54,81.3,81.31,73300.0,53.8674,53.9866,53.8277,53.8343,73300.0
2007-05-17 12:00:00,81.34,81.39,81.09,81.11,41800.0,53.8542,53.8873,53.6887,53.7019,41800.0
2007-05-17 12:30:00,81.12,81.15,80.92,81.04,39500.0,53.7085,53.7284,53.5761,53.6556,39500.0
2007-05-17 13:00:00,81.03,81.13,80.97,81.12,26800.0,53.649,53.7152,53.6092,53.7085,26800.0
2007-05-17 13:30:00,81.11,81.15,80.96,81.04,22300.0,53.7019,53.7284,53.6026,53.6556,22300.0
2007-05-17 14:00:00,81.04,81.19,80.98,81.19,27100.0,53.6556,53.7549,53.6158,53.7549,27100.0
2007-05-17 14:30:00,81.18,81.2,81.05,81.17,37100.0,53.7483,53.7615,53.6622,53.7416,37100.0
2007-05-17 15:00:00,81.2,81.25,81.04,81.04,77900.0,53.7615,53.7946,53.6556,53.6556,77900.0
2007-05-17 15:30:00,81.04,81.08,80.95,80.95,85600.0,53.6556,53.6821,53.596,53.596,85600.0
2007-05-18 09:30:00,81.26,81.45,81.13,81.29,327300.0,53.8012,53.927,53.7152,53.8211,327300.0
2007-05-18 10:00:00,81.3,81.37,80.72,80.9,99800.0,53.8277,53.8741,53.4437,53.5629,99800.0
2007-05-18 10:30:00,80.92,80.92,80.63,80.66,43300.0,53.5761,53.5761,53.3841,53.404,43300.0
2007-05-18 11:00:00,80.66,80.88,80.49,80.51,47700.0,53.404,53.5496,53.2914,53.3047,47700.0
2007-05-18 11:30:00,80.52,80.66,80.51,80.57,36500.0,53.3113,53.404,53.3047,53.3444,36500.0
2007-05-18 12:00:00,80.53,80.74,80.51,80.67,39000.0,53.3179,53.4569,53.3047,53.4106,39000.0
2007-05-18 12:30:00,80.68,80.83,80.64,80.83,32500.0,53.4172,53.5165,53.3907,53.5165,32500.0
2007-05-18 13:00:00,80.81,80.83,80.72,80.79,106100.0,53.5033,53.5165,53.4437,53.4901,106100.0
2007-05-18 13:30:00,80.8,81.07,80.79,81.02,59100.0,53.4967,53.6754,53.4901,53.6423,59100.0
2007-05-18 14:00:00,81.03,81.26,80.99,81.12,48500.0,53.649,53.8012,53.6225,53.7085,48500.0
2007-05-18 14:30:00,81.11,81.13,80.97,81.0,58900.0,53.7019,53.7152,53.6092,53.6291,58900.0
2007-05-18 15:00:00,80.99,81.16,80.88,81.13,109900.0,53.6225,53.735,53.5496,53.7152,109900.0
2007-05-18 15:30:00,81.14,81.34,81.1,81.22,176200.0,53.7218,53.8542,53.6953,53.7748,176200.0
2007-05-21 09:30:00,81.27,81.67,80.85,81.63,95400.0,53.8079,54.0727,53.5298,54.0462,95400.0
2007-05-21 10:00:00,81.62,82.19,81.61,82.18,158700.0,54.0396,54.417,54.033,54.4104,158700.0
2007-05-21 10:30:00,82.18,82.41,82.17,82.39,137800.0,54.4104,54.5626,54.4037,54.5494,137800.0
2007-05-21 11:00:00,82.38,82.4,81.97,81.98,105900.0,54.5428,54.556,54.2713,54.2779,105900.0
2007-05-21 11:30:00,81.98,82.13,81.96,81.97,62300.0,54.2779,54.3773,54.2647,54.2713,62300.0
2007-05-21 12:00:00,81.97,82.1,81.92,82.0,112300.0,54.2713,54.3574,54.2382,54.2912,112300.0
2007-05-21 12:30:00,81.99,82.05,81.94,82.0,111800.0,54.2846,54.3243,54.2515,54.2912,111800.0
2007-05-21 13:00:00,82.0,82.04,81.89,82.01,70800.0,54.2912,54.3177,54.2183,54.2978,70800.0
2007-05-21 13:30:00,82.0,82.03,81.95,82.0,58800.0,54.2912,54.311,54.2581,54.2912,58800.0
2007-05-21 14:00:00,82.01,82.01,81.92,82.0,60600.0,54.2978,54.2978,54.2382,54.2912,60600.0
2007-05-21 14:30:00,82.0,82.02,81.9,81.96,84100.0,54.2912,54.3044,54.225,54.2647,84100.0
2007-05-21 15:00:00,82.0,82.01,81.73,81.76,78600.0,54.2912,54.2978,54.1124,54.1323,78600.0
2007-05-21 15:30:00,81.78,81.9,81.74,81.9,96600.0,54.1455,54.225,54.119,54.225,96600.0
2007-05-22 09:30:00,81.71,81.79,81.05,81.14,57300.0,54.0992,54.1521,53.6622,53.7218,57300.0
2007-05-22 10:00:00,81.15,81.37,80.69,80.91,98300.0,53.7284,53.8741,53.4238,53.5695,98300.0
2007-05-22 10:30:00,80.93,81.07,80.67,80.95,93700.0,53.5827,53.6754,53.4106,53.596,93700.0
2007-05-22 11:00:00,80.94,80.95,80.52,80.74,75700.0,53.5894,53.596,53.3113,53.4569,75700.0
2007-05-22 11:30:00,80.75,80.79,80.55,80.63,86200.0,53.4636,53.4901,53.3312,53.3841,86200.0
2007-05-22 12:00:00,80.64,80.67,80.51,80.51,141300.0,53.3907,53.4106,53.3047,53.3047,141300.0
2007-05-22 12:30:00,80.51,80.76,80.5,80.61,78200.0,53.3047,53.4702,53.298,53.3709,78200.0
2007-05-22 13:00:00,80.6,80.66,80.5,80.52,54900.0,53.3643,53.404,53.298,53.3113,54900.0
2007-05-22 13:30:00,80.53,80.89,80.53,80.89,36900.0,53.3179,53.5563,53.3179,53.5563,36900.0
2007-05-22 14:00:00,80.87,80.88,80.59,80.71,51600.0,53.543,53.5496,53.3576,53.4371,51600.0
2007-05-22 14:30:00,80.73,80.82,80.53,80.73,77300.0,53.4503,53.5099,53.3179,53.4503,77300.0
2007-05-22 15:00:00,80.73,80.87,80.67,80.7,117000.0,53.4503,53.543,53.4106,53.4305,117000.0
2007-05-22 15:30:00,80.71,80.71,80.56,80.56,160300.0,53.4371,53.4371,53.3378,53.3378,160300.0
2007-05-23 09:30:00,80.57,80.57,80.05,80.27,190500.0,53.3444,53.3444,53.0001,53.1458,190500.0
2007-05-23 10:00:00,80.25,80.5,80.14,80.33,94500.0,53.1325,53.298,53.0597,53.1855,94500.0
2007-05-23 10:30:00,80.36,80.5,80.31,80.4,58900.0,53.2054,53.298,53.1723,53.2318,58900.0
2007-05-23 11:00:00,80.38,80.44,80.3,80.35,40800.0,53.2186,53.2583,53.1656,53.1987,40800.0
2007-05-23 11:30:00,80.38,80.4,80.2,80.22,60700.0,53.2186,53.2318,53.0994,53.1127,60700.0
2007-05-23 12:00:00,80.26,80.32,80.2,80.31,67300.0,53.1391,53.1789,53.0994,53.1723,67300.0
2007-05-23 12:30:00,80.31,80.35,80.23,80.25,28600.0,53.1723,53.1987,53.1193,53.1325,28600.0
2007-05-23 13:00:00,80.25,80.4,80.24,80.3,60100.0,53.1325,53.2318,53.1259,53.1656,60100.0
2007-05-23 13:30:00,80.3,80.3,80.13,80.17,104800.0,53.1656,53.1656,53.0531,53.0796,104800.0
2007-05-23 14:00:00,80.17,80.24,79.6,79.65,136700.0,53.0796,53.1259,52.7022,52.7353,136700.0
2007-05-23 14:30:00,79.65,79.93,79.58,79.85,128100.0,52.7353,52.9207,52.6889,52.8677,128100.0
2007-05-23 15:00:00,79.85,80.02,79.73,79.88,121500.0,52.8677,52.9802,52.7882,52.8876,121500.0
2007-05-23 15:30:00,79.88,79.96,79.76,79.77,298400.0,52.8876,52.9405,52.8081,52.8147,298400.0
2007-05-24 09:30:00,80.17,80.67,80.02,80.17,142700.0,53.0796,53.4106,52.9802,53.0796,142700.0
2007-05-24 10:00:00,80.17,80.43,80.04,80.19,119800.0,53.0796,53.2517,52.9935,53.0928,119800.0
2007-05-24 10:30:00,80.17,80.23,79.26,79.29,200200.0,53.0796,53.1193,52.4771,52.4969,200200.0
2007-05-24 11:00:00,79.32,79.61,79.07,79.28,182600.0,52.5168,52.7088,52.3513,52.4903,182600.0
2007-05-24 11:30:00,79.27,79.59,79.23,79.49,100000.0,52.4837,52.6955,52.4572,52.6293,100000.0
2007-05-24 12:00:00,79.49,79.5,79.02,79.02,107100.0,52.6293,52.636,52.3182,52.3182,107100.0
2007-05-24 12:30:00,79.03,79.12,78.88,78.91,126700.0,52.3248,52.3844,52.2255,52.2453,126700.0
2007-05-24 13:00:00,78.92,79.07,78.87,78.97,89800.0,52.2519,52.3513,52.2188,52.2851,89800.0
2007-05-24 13:30:00,78.98,79.12,78.87,79.11,89700.0,52.2917,52.3844,52.2188,52.3777,89700.0
2007-05-24 14:00:00,79.1,79.13,78.89,79.03,96200.0,52.3711,52.391,52.2321,52.3248,96200.0
2007-05-24 14:30:00,79.04,79.17,78.93,78.93,190900.0,52.3314,52.4175,52.2586,52.2586,190900.0
2007-05-24 15:00:00,78.93,79.04,78.64,78.69,196200.0,52.2586,52.3314,52.0666,52.0997,196200.0
2007-05-24 15:30:00,78.69,78.8,78.42,78.6,356200.0,52.0997,52.1725,51.9209,52.0401,356200.0
2007-05-25 09:30:00,79.0,79.49,78.91,79.47,101900.0,52.3049,52.6293,52.2453,52.6161,101900.0
2007-05-25 10:00:00,79.45,79.64,79.31,79.56,112500.0,52.6029,52.7287,52.5102,52.6757,112500.0
2007-05-25 10:30:00,79.57,79.95,79.56,79.58,105200.0,52.6823,52.9339,52.6757,52.6889,105200.0
2007-05-25 11:00:00,79.56,79.6,79.21,79.25,96400.0,52.6757,52.7022,52.444,52.4704,96400.0
2007-05-25 11:30:00,79.24,79.28,79.02,79.09,66300.0,52.4638,52.4903,52.3182,52.3645,66300.0
2007-05-25 12:00:00,79.09,79.12,78.83,78.84,63200.0,52.3645,52.3844,52.1924,52.199,63200.0
2007-05-25 12:30:00,78.86,79.09,78.86,79.03,33800.0,52.2122,52.3645,52.2122,52.3248,33800.0
2007-05-25 13:00:00,79.04,79.14,78.91,78.94,64000.0,52.3314,52.3976,52.2453,52.2652,64000.0
2007-05-25 13:30:00,78.94,79.06,78.8,78.9,63700.0,52.2652,52.3446,52.1725,52.2387,63700.0
2007-05-25 14:00:00,78.91,79.03,78.78,78.79,128400.0,52.2453,52.3248,52.1593,52.1659,128400.0
2007-05-25 14:30:00,78.81,78.93,78.76,78.84,76800.0,52.1791,52.2586,52.146,52.199,76800.0
2007-05-25 15:00:00,78.86,78.87,78.7,78.74,96100.0,52.2122,52.2188,52.1063,52.1328,96100.0
2007-05-25 15:30:00,78.75,78.84,78.71,78.77,225600.0,52.1394,52.199,52.1129,52.1526,225600.0
2007-05-29 09:30:00,79.48,79.76,79.12,79.22,297200.0,52.6227,52.8081,52.3844,52.4506,297200.0
2007-05-29 10:00:00,79.21,79.71,79.14,79.19,198900.0,52.444,52.775,52.3976,52.4307,198900.0
2007-05-29 10:30:00,79.19,79.4,79.17,79.26,138600.0,52.4307,52.5698,52.4175,52.4771,138600.0
2007-05-29 11:00:00,79.26,79.4,79.2,79.3,152400.0,52.4771,52.5698,52.4373,52.5035,152400.0
2007-05-29 11:30:00,79.29,79.87,79.26,79.78,214800.0,52.4969,52.8809,52.4771,52.8213,214800.0
2007-05-29 12:00:00,79.76,80.03,79.72,80.01,167300.0,52.8081,52.9869,52.7816,52.9736,167300.0
2007-05-29 12:30:00,80.01,80.14,79.94,80.04,142700.0,52.9736,53.0597,52.9273,52.9935,142700.0
2007-05-29 13:00:00,80.04,80.21,79.98,80.02,142900.0,52.9935,53.106,52.9538,52.9802,142900.0
2007-05-29 13:30:00,80.01,80.05,79.91,79.99,167900.0,52.9736,53.0001,52.9074,52.9604,167900.0
2007-05-29 14:00:00,80.0,80.03,79.91,79.98,138100.0,52.967,52.9869,52.9074,52.9538,138100.0
2007-05-29 14:30:00,79.98,80.0,79.85,79.87,170300.0,52.9538,52.967,52.8677,52.8809,170300.0
2007-05-29 15:00:00,79.88,79.98,79.74,79.95,174300.0,52.8876,52.9538,52.7949,52.9339,174300.0
2007-05-29 15:30:00,79.96,80.33,79.93,80.25,321800.0,52.9405,53.1855,52.9207,53.1325,321800.0
2007-05-30 09:30:00,79.37,79.83,78.81,79.0,245000.0,52.5499,52.8544,52.1791,52.3049,245000.0
2007-05-30 10:00:00,79.01,79.13,78.72,79.01,204100.0,52.3115,52.391,52.1195,52.3115,204100.0
2007-05-30 10:30:00,79.0,79.01,78.72,78.97,138900.0,52.3049,52.3115,52.1195,52.2851,138900.0
2007-05-30 11:00:00,78.96,79.47,78.94,79.43,118900.0,52.2784,52.6161,52.2652,52.5896,118900.0
2007-05-30 11:30:00,79.44,79.65,79.39,79.39,766600.0,52.5962,52.7353,52.5631,52.5631,766600.0
2007-05-30 12:00:00,79.38,79.48,79.19,79.28,138400.0,52.5565,52.6227,52.4307,52.4903,138400.0
2007-05-30 12:30:00,79.28,79.35,79.2,79.32,92200.0,52.4903,52.5366,52.4373,52.5168,92200.0
2007-05-30 13:00:00,79.33,79.49,79.3,79.46,43000.0,52.5234,52.6293,52.5035,52.6095,43000.0
2007-05-30 13:30:00,79.46,79.48,79.2,79.3,81600.0,52.6095,52.6227,52.4373,52.5035,81600.0
2007-05-30 14:00:00,79.28,79.47,79.01,79.46,155600.0,52.4903,52.6161,52.3115,52.6095,155600.0
2007-05-30 14:30:00,79.44,79.56,79.32,79.55,234700.0,52.5962,52.6757,52.5168,52.6691,234700.0
2007-05-30 15:00:00,79.55,79.61,79.32,79.41,173900.0,52.6691,52.7088,52.5168,52.5764,173900.0
2007-05-30 15:30:00,79.4,79.6,79.34,79.45,428200.0,52.5698,52.7022,52.53,52.6029,428200.0
2007-05-31 09:30:00,79.65,79.91,79.65,79.77,102400.0,52.7353,52.9074,52.7353,52.8147,102400.0
2007-05-31 10:00:00,79.79,80.15,79.75,80.12,236000.0,52.828,53.0663,52.8015,53.0465,236000.0
2007-05-31 10:30:00,80.13,80.32,80.12,80.21,300700.0,53.0531,53.1789,53.0465,53.106,300700.0
2007-05-31 11:00:00,80.2,80.49,80.18,80.42,200300.0,53.0994,53.2914,53.0862,53.2451,200300.0
2007-05-31 11:30:00,80.43,80.61,80.35,80.42,283300.0,53.2517,53.3709,53.1987,53.2451,283300.0
2007-05-31 12:00:00,80.42,80.69,80.4,80.49,197400.0,53.2451,53.4238,53.2318,53.2914,197400.0
2007-05-31 12:30:00,80.5,80.61,80.35,80.38,235700.0,53.298,53.3709,53.1987,53.2186,235700.0
2007-05-31 13:00:00,80.38,80.44,80.1,80.17,177300.0,53.2186,53.2583,53.0332,53.0796,177300.0
2007-05-31 13:30:00,80.17,80.41,80.16,80.3,127000.0,53.0796,53.2385,53.0729,53.1656,127000.0
2007-05-31 14:00:00,80.31,80.45,80.3,80.39,214900.0,53.1723,53.2649,53.1656,53.2252,214900.0
2007-05-31 14:30:00,80.39,80.46,80.31,80.37,106100.0,53.2252,53.2716,53.1723,53.212,106100.0
2007-05-31 15:00:00,80.37,80.46,80.35,80.42,108800.0,53.212,53.2716,53.1987,53.2451,108800.0
2007-05-31 15:30:00,80.4,80.41,80.24,80.24,276600.0,53.2318,53.2385,53.1259,53.1259,276600.0
2007-06-01 09:30:00,80.24,80.93,80.07,80.49,115600.0,53.1259,53.5827,53.0133,53.2914,115600.0
2007-06-01 10:00:00,80.49,80.55,80.08,80.13,155200.0,53.2914,53.3312,53.02,53.0531,155200.0
2007-06-01 10:30:00,80.16,80.18,80.02,80.13,65100.0,53.0729,53.0862,52.9802,53.0531,65100.0
2007-06-01 11:00:00,80.13,80.19,79.9,79.95,66500.0,53.0531,53.0928,52.9008,52.9339,66500.0
2007-06-01 11:30:00,79.93,79.97,79.8,79.8,68900.0,52.9207,52.9471,52.8346,52.8346,68900.0
2007-06-01 12:00:00,79.8,79.83,79.59,79.63,87200.0,52.8346,52.8544,52.6955,52.722,87200.0
2007-06-01 12:30:00,79.62,79.78,79.6,79.69,66100.0,52.7154,52.8213,52.7022,52.7618,66100.0
2007-06-01 13:00:00,79.67,79.81,79.65,79.78,64600.0,52.7485,52.8412,52.7353,52.8213,64600.0
2007-06-01 13:30:00,79.77,79.86,79.75,79.8,58200.0,52.8147,52.8743,52.8015,52.8346,58200.0
2007-06-01 14:00:00,79.8,79.83,79.73,79.83,52100.0,52.8346,52.8544,52.7882,52.8544,52100.0
2007-06-01 14:30:00,79.8,79.85,79.72,79.74,69900.0,52.8346,52.8677,52.7816,52.7949,69900.0
2007-06-01 15:00:00,79.74,79.83,79.71,79.8,105300.0,52.7949,52.8544,52.775,52.8346,105300.0
2007-06-01 15:30:00,79.8,79.84,79.72,79.82,117100.0,52.8346,52.8611,52.7816,52.8478,117100.0
2007-06-04 09:30:00,79.88,79.88,79.25,79.32,349200.0,52.8876,52.8876,52.4704,52.5168,349200.0
2007-06-04 10:00:00,79.34,79.66,79.22,79.52,107900.0,52.53,52.7419,52.4506,52.6492,107900.0
2007-06-04 10:30:00,79.5,79.58,79.39,79.51,61300.0,52.636,52.6889,52.5631,52.6426,61300.0
2007-06-04 11:00:00,79.51,79.63,79.5,79.6,80400.0,52.6426,52.722,52.636,52.7022,80400.0
2007-06-04 11:30:00,79.6,79.63,79.51,79.52,67200.0,52.7022,52.722,52.6426,52.6492,67200.0
2007-06-04 12:00:00,79.52,79.62,79.47,79.58,65700.0,52.6492,52.7154,52.6161,52.6889,65700.0
2007-06-04 12:30:00,79.58,79.64,79.56,79.61,46200.0,52.6889,52.7287,52.6757,52.7088,46200.0
2007-06-04 13:00:00,79.61,79.68,79.49,79.57,89000.0,52.7088,52.7551,52.6293,52.6823,89000.0
2007-06-04 13:30:00,79.57,79.63,79.48,79.6,59600.0,52.6823,52.722,52.6227,52.7022,59600.0
2007-06-04 14:00:00,79.59,79.65,79.49,79.52,83700.0,52.6955,52.7353,52.6293,52.6492,83700.0
2007-06-04 14:30:00,79.53,79.63,79.46,79.51,81500.0,52.6558,52.722,52.6095,52.6426,81500.0
2007-06-04 15:00:00,79.52,79.6,79.47,79.58,141000.0,52.6492,52.7022,52.6161,52.6889,141000.0
2007-06-04 15:30:00,79.57,79.67,79.47,79.5,268800.0,52.6823,52.7485,52.6161,52.636,268800.0
2007-06-05 09:30:00,79.97,79.97,79.05,79.1,163800.0,52.9471,52.9471,52.338,52.3711,163800.0
2007-06-05 10:00:00,79.11,79.18,78.97,79.03,166600.0,52.3777,52.4241,52.2851,52.3248,166600.0
2007-06-05 10:30:00,79.02,79.37,78.96,79.16,175600.0,52.3182,52.5499,52.2784,52.4109,175600.0
2007-06-05 11:00:00,79.16,79.17,78.99,79.03,66800.0,52.4109,52.4175,52.2983,52.3248,66800.0
2007-06-05 11:30:00,79.04,79.13,78.91,78.92,117100.0,52.3314,52.391,52.2453,52.2519,117100.0
2007-06-05 12:00:00,78.92,79.03,78.77,78.79,66100.0,52.2519,52.3248,52.1526,52.1659,66100.0
2007-06-05 12:30:00,78.79,79.05,78.79,79.01,35100.0,52.1659,52.338,52.1659,52.3115,35100.0
2007-06-05 13:00:00,79.01,79.17,78.9,78.93,50600.0,52.3115,52.4175,52.2387,52.2586,50600.0
2007-06-05 13:30:00,78.92,79.03,78.83,78.98,52800.0,52.2519,52.3248,52.1924,52.2917,52800.0
2007-06-05 14:00:00,78.98,79.09,78.95,79.0,44900.0,52.2917,52.3645,52.2718,52.3049,44900.0
2007-06-05 14:30:00,79.0,79.13,78.87,79.03,136600.0,52.3049,52.391,52.2188,52.3248,136600.0
2007-06-05 15:00:00,79.03,79.14,79.0,79.11,132600.0,52.3248,52.3976,52.3049,52.3777,132600.0
2007-06-05 15:30:00,79.11,79.15,78.92,79.0,239800.0,52.3777,52.4042,52.2519,52.3049,239800.0
2007-06-06 09:30:00,78.68,79.08,78.53,78.95,88600.0,52.093,52.3579,51.9937,52.2718,88600.0
2007-06-06 10:00:00,78.95,79.02,78.88,79.0,88200.0,52.2718,52.3182,52.2255,52.3049,88200.0
2007-06-06 10:30:00,79.01,79.28,78.98,79.0,120800.0,52.3115,52.4903,52.2917,52.3049,120800.0
2007-06-06 11:00:00,79.0,79.17,78.98,78.99,64100.0,52.3049,52.4175,52.2917,52.2983,64100.0
2007-06-06 11:30:00,78.99,79.04,78.83,78.91,83700.0,52.2983,52.3314,52.1924,52.2453,83700.0
2007-06-06 12:00:00,78.92,79.04,78.8,78.81,73200.0,52.2519,52.3314,52.1725,52.1791,73200.0
2007-06-06 12:30:00,78.8,78.88,78.61,78.63,62000.0,52.1725,52.2255,52.0467,52.0599,62000.0
2007-06-06 13:00:00,78.63,78.72,78.41,78.45,135200.0,52.0599,52.1195,51.9143,51.9408,135200.0
2007-06-06 13:30:00,78.45,78.72,78.43,78.72,71500.0,51.9408,52.1195,51.9275,52.1195,71500.0
2007-06-06 14:00:00,78.73,78.9,78.65,78.83,66300.0,52.1262,52.2387,52.0732,52.1924,66300.0
2007-06-06 14:30:00,78.82,79.04,78.81,78.94,92500.0,52.1857,52.3314,52.1791,52.2652,92500.0
2007-06-06 15:00:00,78.93,79.11,78.88,79.01,117700.0,52.2586,52.3777,52.2255,52.3115,117700.0
2007-06-06 15:30:00,79.03,79.16,78.95,78.97,256000.0,52.3248,52.4109,52.2718,52.2851,256000.0
2007-06-07 09:30:00,79.75,80.86,79.75,80.36,666600.0,52.8015,53.5364,52.8015,53.2054,666600.0
2007-06-07 10:00:00,80.37,80.53,80.31,80.44,310800.0,53.212,53.3179,53.1723,53.2583,310800.0
2007-06-07 10:30:00,80.44,80.71,80.41,80.49,289100.0,53.2583,53.4371,53.2385,53.2914,289100.0
2007-06-07 11:00:00,80.46,80.59,80.26,80.41,203300.0,53.2716,53.3576,53.1391,53.2385,203300.0
2007-06-07 11:30:00,80.42,80.94,80.42,80.88,242700.0,53.2451,53.5894,53.2451,53.5496,242700.0
2007-06-07 12:00:00,80.86,81.07,80.56,81.0,175500.0,53.5364,53.6754,53.3378,53.6291,175500.0
2007-06-07 12:30:00,81.0,81.05,80.37,80.65,195500.0,53.6291,53.6622,53.212,53.3974,195500.0
2007-06-07 13:00:00,80.65,80.66,80.3,80.32,114300.0,53.3974,53.404,53.1656,53.1789,114300.0
2007-06-07 13:30:00,80.31,80.34,79.89,80.17,159300.0,53.1723,53.1921,52.8942,53.0796,159300.0
2007-06-07 14:00:00,80.2,80.21,79.76,79.9,154700.0,53.0994,53.106,52.8081,52.9008,154700.0
2007-06-07 14:30:00,79.91,80.18,79.8,80.06,138100.0,52.9074,53.0862,52.8346,53.0067,138100.0
2007-06-07 15:00:00,80.08,80.36,80.03,80.03,230300.0,53.02,53.2054,52.9869,52.9869,230300.0
2007-06-07 15:30:00,80.03,80.15,79.63,79.63,390800.0,52.9869,53.0663,52.722,52.722,390800.0
2007-06-08 09:30:00,79.45,80.03,79.25,79.96,198600.0,52.6029,52.9869,52.4704,52.9405,198600.0
2007-06-08 10:00:00,79.98,80.09,79.88,80.01,251000.0,52.9538,53.0266,52.8876,52.9736,251000.0
2007-06-08 10:30:00,80.02,80.17,79.88,80.02,266300.0,52.9802,53.0796,52.8876,52.9802,266300.0
2007-06-08 11:00:00,80.02,80.1,79.83,80.09,107000.0,52.9802,53.0332,52.8544,53.0266,107000.0
2007-06-08 11:30:00,80.07,80.11,79.87,79.99,94500.0,53.0133,53.0398,52.8809,52.9604,94500.0
2007-06-08 12:00:00,79.99,79.99,79.86,79.88,106200.0,52.9604,52.9604,52.8743,52.8876,106200.0
2007-06-08 12:30:00,79.88,79.95,79.63,79.64,75800.0,52.8876,52.9339,52.722,52.7287,75800.0
2007-06-08 13:00:00,79.63,79.89,79.62,79.88,37700.0,52.722,52.8942,52.7154,52.8876,37700.0
2007-06-08 13:30:00,79.89,80.12,79.8,80.09,71000.0,52.8942,53.0465,52.8346,53.0266,71000.0
2007-06-08 14:00:00,80.09,80.45,80.08,80.27,130900.0,53.0266,53.2649,53.02,53.1458,130900.0
2007-06-08 14:30:00,80.27,80.33,80.16,80.23,73800.0,53.1458,53.1855,53.0729,53.1193,73800.0
2007-06-08 15:00:00,80.23,80.31,80.11,80.13,110300.0,53.1193,53.1723,53.0398,53.0531,110300.0
2007-06-08 15:30:00,80.12,80.62,80.09,80.49,243200.0,53.0465,53.3775,53.0266,53.2914,243200.0
2007-06-11 09:30:00,80.4,80.4,80.01,80.04,91800.0,53.2318,53.2318,52.9736,52.9935,91800.0
2007-06-11 10:00:00,80.04,80.09,79.58,79.61,91800.0,52.9935,53.0266,52.6889,52.7088,91800.0
2007-06-11 10:30:00,79.61,80.0,79.53,79.85,85300.0,52.7088,52.967,52.6558,52.8677,85300.0
2007-06-11 11:00:00,79.87,80.01,79.81,79.94,58100.0,52.8809,52.9736,52.8412,52.9273,58100.0
2007-06-11 11:30:00,79.94,80.06,79.92,79.98,76400.0,52.9273,53.0067,52.914,52.9538,76400.0
2007-06-11 12:00:00,79.99,80.05,79.95,80.05,48600.0,52.9604,53.0001,52.9339,53.0001,48600.0
2007-06-11 12:30:00,80.05,80.36,80.04,80.29,83100.0,53.0001,53.2054,52.9935,53.159,83100.0
2007-06-11 13:00:00,80.3,80.57,80.27,80.42,99000.0,53.1656,53.3444,53.1458,53.2451,99000.0
2007-06-11 13:30:00,80.41,80.43,80.28,80.35,75800.0,53.2385,53.2517,53.1524,53.1987,75800.0
2007-06-11 14:00:00,80.35,80.48,80.34,80.44,109300.0,53.1987,53.2848,53.1921,53.2583,109300.0
2007-06-11 14:30:00,80.43,80.44,80.21,80.41,65100.0,53.2517,53.2583,53.106,53.2385,65100.0
2007-06-11 15:00:00,80.38,80.45,80.26,80.4,95500.0,53.2186,53.2649,53.1391,53.2318,95500.0
2007-06-11 15:30:00,80.41,80.42,80.2,80.24,234900.0,53.2385,53.2451,53.0994,53.1259,234900.0
2007-06-12 09:30:00,79.86,80.11,79.51,79.92,105900.0,52.8743,53.0398,52.6426,52.914,105900.0
2007-06-12 10:00:00,79.91,79.95,79.29,79.29,99900.0,52.9074,52.9339,52.4969,52.4969,99900.0
2007-06-12 10:30:00,79.3,79.7,79.28,79.55,114600.0,52.5035,52.7684,52.4903,52.6691,114600.0
2007-06-12 11:00:00,79.54,79.85,79.51,79.67,74400.0,52.6624,52.8677,52.6426,52.7485,74400.0
2007-06-12 11:30:00,79.68,79.79,79.52,79.53,103200.0,52.7551,52.828,52.6492,52.6558,103200.0
2007-06-12 12:00:00,79.54,79.55,79.38,79.42,79400.0,52.6624,52.6691,52.5565,52.583,79400.0
2007-06-12 12:30:00,79.43,79.59,79.35,79.49,70200.0,52.5896,52.6955,52.5366,52.6293,70200.0
2007-06-12 13:00:00,79.49,79.61,79.36,79.59,80000.0,52.6293,52.7088,52.5433,52.6955,80000.0
2007-06-12 13:30:00,79.58,79.85,79.56,79.78,72600.0,52.6889,52.8677,52.6757,52.8213,72600.0
2007-06-12 14:00:00,79.8,79.93,79.64,79.7,86100.0,52.8346,52.9207,52.7287,52.7684,86100.0
2007-06-12 14:30:00,79.69,79.81,79.41,79.61,129600.0,52.7618,52.8412,52.5764,52.7088,129600.0
2007-06-12 15:00:00,79.61,79.71,79.33,79.61,189300.0,52.7088,52.775,52.5234,52.7088,189300.0
2007-06-12 15:30:00,79.58,79.65,79.27,79.27,201300.0,52.6889,52.7353,52.4837,52.4837,201300.0
2007-06-13 09:30:00,79.43,80.03,79.43,79.69,147300.0,52.5896,52.9869,52.5896,52.7618,147300.0
2007-06-13 10:00:00,79.69,79.75,79.34,79.7,172300.0,52.7618,52.8015,52.53,52.7684,172300.0
2007-06-13 10:30:00,79.69,79.71,79.53,79.56,161500.0,52.7618,52.775,52.6558,52.6757,161500.0
2007-06-13 11:00:00,79.58,79.66,79.38,79.42,89400.0,52.6889,52.7419,52.5565,52.583,89400.0
2007-06-13 11:30:00,79.4,79.47,79.33,79.47,78200.0,52.5698,52.6161,52.5234,52.6161,78200.0
2007-06-13 12:00:00,79.48,79.51,79.35,79.42,56400.0,52.6227,52.6426,52.5366,52.583,56400.0
2007-06-13 12:30:00,79.41,79.49,79.29,79.33,60900.0,52.5764,52.6293,52.4969,52.5234,60900.0
2007-06-13 13:00:00,79.33,79.35,79.08,79.18,102000.0,52.5234,52.5366,52.3579,52.4241,102000.0
2007-06-13 13:30:00,79.17,79.23,79.1,79.19,115600.0,52.4175,52.4572,52.3711,52.4307,115600.0
2007-06-13 14:00:00,79.2,79.79,79.18,79.51,276000.0,52.4373,52.828,52.4241,52.6426,276000.0
2007-06-13 14:30:00,79.52,80.12,79.51,80.02,283500.0,52.6492,53.0465,52.6426,52.9802,283500.0
2007-06-13 15:00:00,80.01,80.15,79.95,80.0,241600.0,52.9736,53.0663,52.9339,52.967,241600.0
2007-06-13 15:30:00,80.0,80.3,79.96,80.24,339600.0,52.967,53.1656,52.9405,53.1259,339600.0
2007-06-14 09:30:00,80.14,80.48,79.86,80.44,154300.0,53.0597,53.2848,52.8743,53.2583,154300.0
2007-06-14 10:00:00,80.42,80.56,80.31,80.46,124200.0,53.2451,53.3378,53.1723,53.2716,124200.0
2007-06-14 10:30:00,80.44,80.83,80.44,80.65,99900.0,53.2583,53.5165,53.2583,53.3974,99900.0
2007-06-14 11:00:00,80.66,80.71,80.31,80.35,69500.0,53.404,53.4371,53.1723,53.1987,69500.0
2007-06-14 11:30:00,80.37,80.47,79.95,80.03,92600.0,53.212,53.2782,52.9339,52.9869,92600.0
2007-06-14 12:00:00,80.03,80.4,80.03,80.38,101800.0,52.9869,53.2318,52.9869,53.2186,101800.0
2007-06-14 12:30:00,80.37,80.45,80.36,80.37,52600.0,53.212,53.2649,53.2054,53.212,52600.0
2007-06-14 13:00:00,80.36,80.39,80.26,80.29,50700.0,53.2054,53.2252,53.1391,53.159,50700.0
2007-06-14 13:30:00,80.28,80.3,79.84,79.98,161700.0,53.1524,53.1656,52.8611,52.9538,161700.0
2007-06-14 14:00:00,79.98,80.01,79.8,79.82,120800.0,52.9538,52.9736,52.8346,52.8478,120800.0
2007-06-14 14:30:00,79.83,80.03,79.83,80.01,117700.0,52.8544,52.9869,52.8544,52.9736,117700.0
2007-06-14 15:00:00,80.02,80.23,79.99,80.05,169900.0,52.9802,53.1193,52.9604,53.0001,169900.0
2007-06-14 15:30:00,80.04,80.19,80.02,80.03,152900.0,52.9935,53.0928,52.9802,52.9869,152900.0
2007-06-15 09:30:00,80.99,81.35,80.54,80.76,677400.0,53.6225,53.8608,53.3245,53.4702,677400.0
2007-06-15 10:00:00,80.78,81.05,80.63,80.93,181500.0,53.4834,53.6622,53.3841,53.5827,181500.0
2007-06-15 10:30:00,80.93,81.08,80.79,80.94,180000.0,53.5827,53.6821,53.4901,53.5894,180000.0
2007-06-15 11:00:00,80.94,81.1,80.94,80.98,440900.0,53.5894,53.6953,53.5894,53.6158,440900.0
2007-06-15 11:30:00,80.98,81.01,80.82,80.82,85900.0,53.6158,53.6357,53.5099,53.5099,85900.0
2007-06-15 12:00:00,80.85,80.94,80.7,80.73,74000.0,53.5298,53.5894,53.4305,53.4503,74000.0
2007-06-15 12:30:00,80.73,80.9,80.62,80.85,70100.0,53.4503,53.5629,53.3775,53.5298,70100.0
2007-06-15 13:00:00,80.85,80.92,80.77,80.83,85600.0,53.5298,53.5761,53.4768,53.5165,85600.0
2007-06-15 13:30:00,80.82,80.99,80.8,80.98,170100.0,53.5099,53.6225,53.4967,53.6158,170100.0
2007-06-15 14:00:00,80.98,80.98,80.66,80.67,129500.0,53.6158,53.6158,53.404,53.4106,129500.0
2007-06-15 14:30:00,80.65,80.7,80.49,80.67,144900.0,53.3974,53.4305,53.2914,53.4106,144900.0
2007-06-15 15:00:00,80.67,80.67,80.43,80.46,171000.0,53.4106,53.4106,53.2517,53.2716,171000.0
2007-06-15 15:30:00,80.45,80.47,80.2,80.21,298000.0,53.2649,53.2782,53.0994,53.106,298000.0
2007-06-18 09:30:00,80.39,80.68,80.28,80.47,70100.0,53.2252,53.4172,53.1524,53.2782,70100.0
2007-06-18 10:00:00,80.43,80.43,80.02,80.07,76200.0,53.2517,53.2517,52.9802,53.0133,76200.0
2007-06-18 10:30:00,80.06,80.16,79.9,79.96,41800.0,53.0067,53.0729,52.9008,52.9405,41800.0
2007-06-18 11:00:00,79.93,80.06,79.8,80.06,57400.0,52.9207,53.0067,52.8346,53.0067,57400.0
2007-06-18 11:30:00,80.06,80.07,79.91,79.94,34400.0,53.0067,53.0133,52.9074,52.9273,34400.0
2007-06-18 12:00:00,79.94,79.94,79.8,79.81,65900.0,52.9273,52.9273,52.8346,52.8412,65900.0
2007-06-18 12:30:00,79.81,80.05,79.77,80.01,117200.0,52.8412,53.0001,52.8147,52.9736,117200.0
2007-06-18 13:00:00,80.03,80.03,79.76,79.76,42900.0,52.9869,52.9869,52.8081,52.8081,42900.0
2007-06-18 13:30:00,79.78,79.78,79.46,79.58,57400.0,52.8213,52.8213,52.6095,52.6889,57400.0
2007-06-18 14:00:00,79.59,79.68,79.5,79.63,70600.0,52.6955,52.7551,52.636,52.722,70600.0
2007-06-18 14:30:00,79.62,79.64,79.45,79.52,137500.0,52.7154,52.7287,52.6029,52.6492,137500.0
2007-06-18 15:00:00,79.5,79.7,79.49,79.64,166700.0,52.636,52.7684,52.6293,52.7287,166700.0
2007-06-18 15:30:00,79.64,79.66,79.48,79.5,208700.0,52.7287,52.7419,52.6227,52.636,208700.0
2007-06-19 09:30:00,79.55,80.18,79.55,80.16,234000.0,52.6691,53.0862,52.6691,53.0729,234000.0
2007-06-19 10:00:00,80.16,80.36,80.09,80.25,157400.0,53.0729,53.2054,53.0266,53.1325,157400.0
2007-06-19 10:30:00,80.24,80.43,80.23,80.34,184700.0,53.1259,53.2517,53.1193,53.1921,184700.0
2007-06-19 11:00:00,80.35,80.36,80.15,80.25,155200.0,53.1987,53.2054,53.0663,53.1325,155200.0
2007-06-19 11:30:00,80.24,80.43,80.19,80.4,126400.0,53.1259,53.2517,53.0928,53.2318,126400.0
2007-06-19 12:00:00,80.41,80.63,80.4,80.53,100100.0,53.2385,53.3841,53.2318,53.3179,100100.0
2007-06-19 12:30:00,80.56,80.64,80.4,80.4,81100.0,53.3378,53.3907,53.2318,53.2318,81100.0
2007-06-19 13:00:00,80.4,80.4,80.2,80.22,57900.0,53.2318,53.2318,53.0994,53.1127,57900.0
2007-06-19 13:30:00,80.22,80.4,80.22,80.25,62300.0,53.1127,53.2318,53.1127,53.1325,62300.0
2007-06-19 14:00:00,80.25,80.27,80.1,80.14,65200.0,53.1325,53.1458,53.0332,53.0597,65200.0
2007-06-19 14:30:00,80.15,80.36,80.04,80.26,156600.0,53.0663,53.2054,52.9935,53.1391,156600.0
2007-06-19 15:00:00,80.27,80.51,80.2,80.49,192100.0,53.1458,53.3047,53.0994,53.2914,192100.0
2007-06-19 15:30:00,80.49,80.54,80.35,80.42,234500.0,53.2914,53.3245,53.1987,53.2451,234500.0
2007-06-20 09:30:00,81.0,81.28,80.63,81.07,189400.0,53.6291,53.8145,53.3841,53.6754,189400.0
2007-06-20 10:00:00,81.07,81.07,80.85,80.91,184000.0,53.6754,53.6754,53.5298,53.5695,184000.0
2007-06-20 10:30:00,80.9,81.29,80.89,81.2,99700.0,53.5629,53.8211,53.5563,53.7615,99700.0
2007-06-20 11:00:00,81.19,81.22,80.91,80.97,94500.0,53.7549,53.7748,53.5695,53.6092,94500.0
2007-06-20 11:30:00,80.97,80.99,80.39,80.55,83100.0,53.6092,53.6225,53.2252,53.3312,83100.0
2007-06-20 12:00:00,80.53,80.53,80.32,80.42,79800.0,53.3179,53.3179,53.1789,53.2451,79800.0
2007-06-20 12:30:00,80.41,80.51,80.35,80.5,51500.0,53.2385,53.3047,53.1987,53.298,51500.0
2007-06-20 13:00:00,80.48,80.51,80.04,80.15,94600.0,53.2848,53.3047,52.9935,53.0663,94600.0
2007-06-20 13:30:00,80.12,80.25,80.02,80.24,60800.0,53.0465,53.1325,52.9802,53.1259,60800.0
2007-06-20 14:00:00,80.23,80.53,80.13,80.24,76900.0,53.1193,53.3179,53.0531,53.1259,76900.0
2007-06-20 14:30:00,80.21,80.25,80.01,80.14,66700.0,53.106,53.1325,52.9736,53.0597,66700.0
2007-06-20 15:00:00,80.16,80.16,79.78,79.8,97700.0,53.0729,53.0729,52.8213,52.8346,97700.0
2007-06-20 15:30:00,79.8,79.87,79.48,79.48,204100.0,52.8346,52.8809,52.6227,52.6227,204100.0
2007-06-21 09:30:00,79.26,79.28,78.85,78.9,150300.0,52.4771,52.4903,52.2056,52.2387,150300.0
2007-06-21 10:00:00,78.91,79.2,78.72,78.98,153000.0,52.2453,52.4373,52.1195,52.2917,153000.0
2007-06-21 10:30:00,78.98,79.19,78.76,78.96,277000.0,52.2917,52.4307,52.146,52.2784,277000.0
2007-06-21 11:00:00,78.97,79.03,78.76,78.81,93300.0,52.2851,52.3248,52.146,52.1791,93300.0
2007-06-21 11:30:00,78.82,78.82,78.5,78.52,99300.0,52.1857,52.1857,51.9739,51.9871,99300.0
2007-06-21 12:00:00,78.52,78.6,78.29,78.34,267600.0,51.9871,52.0401,51.8348,51.8679,267600.0
2007-06-21 12:30:00,78.34,78.5,78.07,78.44,144500.0,51.8679,51.9739,51.6892,51.9341,144500.0
2007-06-21 13:00:00,78.41,78.89,78.41,78.89,97800.0,51.9143,52.2321,51.9143,52.2321,97800.0
2007-06-21 13:30:00,78.89,79.14,78.89,78.99,111300.0,52.2321,52.3976,52.2321,52.2983,111300.0
2007-06-21 14:00:00,78.99,78.99,78.75,78.76,130900.0,52.2983,52.2983,52.1394,52.146,130900.0
2007-06-21 14:30:00,78.75,78.81,78.55,78.76,120300.0,52.1394,52.1791,52.007,52.146,120300.0
2007-06-21 15:00:00,78.76,78.92,78.73,78.92,116000.0,52.146,52.2519,52.1262,52.2519,116000.0
2007-06-21 15:30:00,78.93,79.01,78.91,78.94,235800.0,52.2586,52.3115,52.2453,52.2652,235800.0
2007-06-22 09:30:00,78.91,78.91,78.23,78.68,69500.0,52.2453,52.2453,51.7951,52.093,69500.0
2007-06-22 10:00:00,78.65,78.65,78.19,78.19,55400.0,52.0732,52.0732,51.7686,51.7686,55400.0
2007-06-22 10:30:00,78.19,78.3,78.1,78.16,74400.0,51.7686,51.8415,51.709,51.7488,74400.0
2007-06-22 11:00:00,78.14,78.41,78.14,78.26,54300.0,51.7355,51.9143,51.7355,51.815,54300.0
2007-06-22 11:30:00,78.24,78.3,77.77,78.05,96500.0,51.8017,51.8415,51.4905,51.6759,96500.0
2007-06-22 12:00:00,78.05,78.29,77.55,77.61,101800.0,51.6759,51.8348,51.3449,51.3846,101800.0
2007-06-22 12:30:00,77.61,77.91,77.58,77.8,123500.0,51.3846,51.5832,51.3648,51.5104,123500.0
2007-06-22 13:00:00,77.8,77.99,77.61,77.84,120200.0,51.5104,51.6362,51.3846,51.5369,120200.0
2007-06-22 13:30:00,77.84,78.07,77.8,77.98,78500.0,51.5369,51.6892,51.5104,51.6296,78500.0
2007-06-22 14:00:00,77.98,78.0,77.72,77.95,87000.0,51.6296,51.6428,51.4574,51.6097,87000.0
2007-06-22 14:30:00,77.96,78.1,77.79,78.07,121200.0,51.6163,51.709,51.5038,51.6892,121200.0
2007-06-22 15:00:00,78.07,78.23,77.98,78.09,145300.0,51.6892,51.7951,51.6296,51.7024,145300.0
2007-06-22 15:30:00,78.09,78.27,77.81,78.09,428000.0,51.7024,51.8216,51.517,51.7024,428000.0
2007-06-25 09:30:00,78.82,78.93,78.36,78.54,143800.0,52.1857,52.2586,51.8812,52.0004,143800.0
2007-06-25 10:00:00,78.55,78.82,78.42,78.8,83100.0,52.007,52.1857,51.9209,52.1725,83100.0
2007-06-25 10:30:00,78.82,79.2,78.63,79.16,215600.0,52.1857,52.4373,52.0599,52.4109,215600.0
2007-06-25 11:00:00,79.09,79.19,79.0,79.19,129000.0,52.3645,52.4307,52.3049,52.4307,129000.0
2007-06-25 11:30:00,79.19,79.2,79.05,79.1,91500.0,52.4307,52.4373,52.338,52.3711,91500.0
2007-06-25 12:00:00,79.1,79.21,78.99,79.07,73100.0,52.3711,52.444,52.2983,52.3513,73100.0
2007-06-25 12:30:00,79.07,79.11,78.93,78.97,60700.0,52.3513,52.3777,52.2586,52.2851,60700.0
2007-06-25 13:00:00,78.98,79.07,78.95,79.0,59900.0,52.2917,52.3513,52.2718,52.3049,59900.0
2007-06-25 13:30:00,79.01,79.12,78.91,78.91,95900.0,52.3115,52.3844,52.2453,52.2453,95900.0
2007-06-25 14:00:00,78.92,79.01,78.67,78.67,114100.0,52.2519,52.3115,52.0864,52.0864,114100.0
2007-06-25 14:30:00,78.67,78.79,77.97,78.12,186600.0,52.0864,52.1659,51.623,51.7223,186600.0
2007-06-25 15:00:00,78.09,78.51,78.01,78.38,216200.0,51.7024,51.9805,51.6494,51.8944,216200.0
2007-06-25 15:30:00,78.37,78.73,78.37,78.57,338900.0,51.8878,52.1262,51.8878,52.0202,338900.0
2007-06-26 09:30:00,78.51,78.57,77.96,78.25,122900.0,51.9805,52.0202,51.6163,51.8084,122900.0
2007-06-26 10:00:00,78.26,78.46,77.89,77.89,86300.0,51.815,51.9474,51.57,51.57,86300.0
2007-06-26 10:30:00,77.92,78.14,77.63,77.64,69000.0,51.5899,51.7355,51.3979,51.4045,69000.0
2007-06-26 11:00:00,77.65,78.07,77.58,78.07,62700.0,51.4111,51.6892,51.3648,51.6892,62700.0
2007-06-26 11:30:00,78.05,78.48,78.02,78.45,83100.0,51.6759,51.9606,51.6561,51.9408,83100.0
2007-06-26 12:00:00,78.44,78.55,78.26,78.34,50600.0,51.9341,52.007,51.815,51.8679,50600.0
2007-06-26 12:30:00,78.35,78.36,78.12,78.18,59900.0,51.8746,51.8812,51.7223,51.762,59900.0
2007-06-26 13:00:00,78.18,78.52,78.17,78.36,54000.0,51.762,51.9871,51.7554,51.8812,54000.0
2007-06-26 13:30:00,78.37,78.42,78.14,78.28,66400.0,51.8878,51.9209,51.7355,51.8282,66400.0
2007-06-26 14:00:00,78.27,78.34,78.0,78.09,81700.0,51.8216,51.8679,51.6428,51.7024,81700.0
2007-06-26 14:30:00,78.08,78.1,77.9,77.96,132400.0,51.6958,51.709,51.5766,51.6163,132400.0
2007-06-26 15:00:00,77.92,77.99,77.8,77.91,96600.0,51.5899,51.6362,51.5104,51.5832,96600.0
2007-06-26 15:30:00,77.91,78.11,77.91,78.01,140700.0,51.5832,51.7157,51.5832,51.6494,140700.0
2007-06-27 09:30:00,77.45,78.1,77.32,77.99,168700.0,51.2787,51.709,51.1926,51.6362,168700.0
2007-06-27 10:00:00,78.01,78.05,77.72,77.82,85100.0,51.6494,51.6759,51.4574,51.5237,85100.0
2007-06-27 10:30:00,77.82,78.01,77.75,77.9,103800.0,51.5237,51.6494,51.4773,51.5766,103800.0
2007-06-27 11:00:00,77.91,78.19,77.81,78.04,73800.0,51.5832,51.7686,51.517,51.6693,73800.0
2007-06-27 11:30:00,78.02,78.03,77.4,77.42,118800.0,51.6561,51.6627,51.2456,51.2588,118800.0
2007-06-27 12:00:00,77.41,77.64,77.41,77.59,66100.0,51.2522,51.4045,51.2522,51.3714,66100.0
2007-06-27 12:30:00,77.59,77.92,77.52,77.89,52600.0,51.3714,51.5899,51.325,51.57,52600.0
2007-06-27 13:00:00,77.9,77.94,77.65,77.73,60600.0,51.5766,51.6031,51.4111,51.4641,60600.0
2007-06-27 13:30:00,77.73,77.77,77.55,77.75,85700.0,51.4641,51.4905,51.3449,51.4773,85700.0
2007-06-27 14:00:00,77.76,77.95,77.71,77.88,95000.0,51.4839,51.6097,51.4508,51.5634,95000.0
2007-06-27 14:30:00,77.87,78.19,77.85,78.14,212900.0,51.5568,51.7686,51.5435,51.7355,212900.0
2007-06-27 15:00:00,78.14,78.4,78.07,78.34,163300.0,51.7355,51.9077,51.6892,51.8679,163300.0
2007-06-27 15:30:00,78.34,78.55,78.34,78.46,211200.0,51.8679,52.007,51.8679,51.9474,211200.0
2007-06-28 09:30:00,78.44,78.45,77.97,78.19,78300.0,51.9341,51.9408,51.623,51.7686,78300.0
2007-06-28 10:00:00,78.22,78.54,78.21,78.53,123000.0,51.7885,52.0004,51.7819,51.9937,123000.0
2007-06-28 10:30:00,78.51,78.77,78.48,78.57,74200.0,51.9805,52.1526,51.9606,52.0202,74200.0
2007-06-28 11:00:00,78.57,78.66,78.46,78.54,48500.0,52.0202,52.0798,51.9474,52.0004,48500.0
2007-06-28 11:30:00,78.52,78.74,78.52,78.69,54400.0,51.9871,52.1328,51.9871,52.0997,54400.0
2007-06-28 12:00:00,78.69,78.73,78.62,78.71,47500.0,52.0997,52.1262,52.0533,52.1129,47500.0
2007-06-28 12:30:00,78.71,79.0,78.7,78.96,57000.0,52.1129,52.3049,52.1063,52.2784,57000.0
2007-06-28 13:00:00,78.95,79.13,78.95,79.12,80600.0,52.2718,52.391,52.2718,52.3844,80600.0
2007-06-28 13:30:00,79.11,79.56,79.09,79.29,141300.0,52.3777,52.6757,52.3645,52.4969,141300.0
2007-06-28 14:00:00,79.29,79.43,79.03,79.26,145300.0,52.4969,52.5896,52.3248,52.4771,145300.0
2007-06-28 14:30:00,79.24,79.45,79.0,79.39,213500.0,52.4638,52.6029,52.3049,52.5631,213500.0
2007-06-28 15:00:00,79.39,79.39,79.11,79.17,137400.0,52.5631,52.5631,52.3777,52.4175,137400.0
2007-06-28 15:30:00,79.16,79.28,78.93,79.01,177600.0,52.4109,52.4903,52.2586,52.3115,177600.0
2007-06-29 09:30:00,79.2,79.47,78.65,79.17,77800.0,52.4373,52.6161,52.0732,52.4175,77800.0
2007-06-29 10:00:00,79.16,79.48,79.14,79.34,66800.0,52.4109,52.6227,52.3976,52.53,66800.0
2007-06-29 10:30:00,79.37,79.4,79.21,79.3,33300.0,52.5499,52.5698,52.444,52.5035,33300.0
2007-06-29 11:00:00,79.29,79.5,79.14,79.46,281000.0,52.4969,52.636,52.3976,52.6095,281000.0
2007-06-29 11:30:00,79.46,79.55,79.11,79.15,116100.0,52.6095,52.6691,52.3777,52.4042,116100.0
2007-06-29 12:00:00,79.15,79.15,78.74,78.75,94200.0,52.4042,52.4042,52.1328,52.1394,94200.0
2007-06-29 12:30:00,78.74,78.76,78.56,78.58,127800.0,52.1328,52.146,52.0136,52.0268,127800.0
2007-06-29 13:00:00,78.59,78.63,78.45,78.52,70100.0,52.0335,52.0599,51.9408,51.9871,70100.0
2007-06-29 13:30:00,78.52,78.64,78.45,78.51,117200.0,51.9871,52.0666,51.9408,51.9805,117200.0
2007-06-29 14:00:00,78.53,78.53,78.16,78.24,124300.0,51.9937,51.9937,51.7488,51.8017,124300.0
2007-06-29 14:30:00,78.25,78.44,78.17,78.32,105700.0,51.8084,51.9341,51.7554,51.8547,105700.0
2007-06-29 15:00:00,78.34,78.35,77.61,77.61,237000.0,51.8679,51.8746,51.3846,51.3846,237000.0
2007-06-29 15:30:00,77.61,78.3,77.59,78.22,447900.0,51.3846,51.8415,51.3714,51.7885,447900.0
2007-07-02 09:30:00,78.64,78.71,78.28,78.31,106400.0,52.0666,52.1129,51.8282,51.8481,106400.0
2007-07-02 10:00:00,78.32,78.4,77.88,77.92,199800.0,51.8547,51.9077,51.5634,51.5899,199800.0
2007-07-02 10:30:00,77.92,78.15,77.78,77.8,239100.0,51.5899,51.7421,51.4972,51.5104,239100.0
2007-07-02 11:00:00,77.8,77.87,77.54,77.61,197000.0,51.5104,51.5568,51.3383,51.3846,197000.0
2007-07-02 11:30:00,77.6,77.63,77.35,77.63,204000.0,51.378,51.3979,51.2125,51.3979,204000.0
2007-07-02 12:00:00,77.62,77.84,77.55,77.79,248800.0,51.3912,51.5369,51.3449,51.5038,248800.0
2007-07-02 12:30:00,77.79,77.85,77.67,77.69,80000.0,51.5038,51.5435,51.4243,51.4376,80000.0
2007-07-02 13:00:00,77.69,77.74,77.5,77.55,93000.0,51.4376,51.4707,51.3118,51.3449,93000.0
2007-07-02 13:30:00,77.56,77.72,77.54,77.68,162400.0,51.3515,51.4574,51.3383,51.431,162400.0
2007-07-02 14:00:00,77.69,77.79,77.5,77.7,252400.0,51.4376,51.5038,51.3118,51.4442,252400.0
2007-07-02 14:30:00,77.71,77.78,77.65,77.68,516200.0,51.4508,51.4972,51.4111,51.431,516200.0
2007-07-02 15:00:00,77.69,77.86,77.69,77.85,159400.0,51.4376,51.5501,51.4376,51.5435,159400.0
2007-07-02 15:30:00,77.84,78.17,77.79,78.14,361400.0,51.5369,51.7554,51.5038,51.7355,361400.0
2007-07-03 09:30:00,78.65,78.97,78.58,78.66,173200.0,52.2656,52.4783,52.2191,52.2723,173200.0
2007-07-03 10:00:00,78.64,78.66,78.16,78.29,202700.0,52.259,52.2723,51.94,52.0264,202700.0
2007-07-03 10:30:00,78.31,78.32,78.16,78.21,172100.0,52.0397,52.0463,51.94,51.9732,172100.0
2007-07-03 11:00:00,78.2,78.28,78.07,78.2,125300.0,51.9666,52.0197,51.8802,51.9666,125300.0
2007-07-03 11:30:00,78.21,78.29,78.17,78.25,77700.0,51.9732,52.0264,51.9466,51.9998,77700.0
2007-07-03 12:00:00,78.23,78.32,78.19,78.27,111500.0,51.9865,52.0463,51.9599,52.0131,111500.0
2007-07-03 12:30:00,78.27,78.64,78.2,78.55,179300.0,52.0131,52.259,51.9666,52.1992,179300.0
2007-07-05 09:30:00,78.26,78.78,78.26,78.58,141800.0,52.0064,52.352,52.0064,52.2191,141800.0
2007-07-05 10:00:00,78.59,78.7,78.29,78.68,141100.0,52.2257,52.2988,52.0264,52.2855,141100.0
2007-07-05 10:30:00,78.68,78.93,78.66,78.92,133300.0,52.2855,52.4517,52.2723,52.445,133300.0
2007-07-05 11:00:00,78.92,78.92,78.73,78.82,129500.0,52.445,52.445,52.3188,52.3786,129500.0
2007-07-05 11:30:00,78.82,79.01,78.81,78.88,95800.0,52.3786,52.5048,52.3719,52.4184,95800.0
2007-07-05 12:00:00,78.88,78.9,78.74,78.75,90200.0,52.4184,52.4317,52.3254,52.3321,90200.0
2007-07-05 12:30:00,78.75,78.86,78.74,78.82,34800.0,52.3321,52.4052,52.3254,52.3786,34800.0
2007-07-05 13:00:00,78.82,78.82,78.66,78.68,32800.0,52.3786,52.3786,52.2723,52.2855,32800.0
2007-07-05 13:30:00,78.69,78.7,78.56,78.6,59900.0,52.2922,52.2988,52.2058,52.2324,59900.0
2007-07-05 14:00:00,78.6,78.83,78.49,78.83,123000.0,52.2324,52.3852,52.1593,52.3852,123000.0
2007-07-05 14:30:00,78.83,78.99,78.78,78.87,111600.0,52.3852,52.4915,52.352,52.4118,111600.0
2007-07-05 15:00:00,78.86,78.86,78.74,78.78,69100.0,52.4052,52.4052,52.3254,52.352,69100.0
2007-07-05 15:30:00,78.78,79.0,78.77,78.96,152200.0,52.352,52.4982,52.3454,52.4716,152200.0
2007-07-06 09:30:00,79.35,79.35,78.93,78.99,111600.0,52.7308,52.7308,52.4517,52.4915,111600.0
2007-07-06 10:00:00,79.0,79.14,78.97,79.0,125100.0,52.4982,52.5912,52.4783,52.4982,125100.0
2007-07-06 10:30:00,79.0,79.07,78.95,79.03,72300.0,52.4982,52.5447,52.465,52.5181,72300.0
2007-07-06 11:00:00,79.03,79.17,78.99,79.15,54100.0,52.5181,52.6112,52.4915,52.5979,54100.0
2007-07-06 11:30:00,79.15,79.38,79.15,79.36,70900.0,52.5979,52.7507,52.5979,52.7374,70900.0
2007-07-06 12:00:00,79.35,79.59,79.34,79.45,146600.0,52.7308,52.8903,52.7241,52.7972,146600.0
2007-07-06 12:30:00,79.46,79.52,79.39,79.47,75100.0,52.8039,52.8438,52.7574,52.8105,75100.0
2007-07-06 13:00:00,79.47,79.62,79.46,79.61,51500.0,52.8105,52.9102,52.8039,52.9036,51500.0
2007-07-06 13:30:00,79.6,79.82,79.58,79.82,91000.0,52.8969,53.0431,52.8836,53.0431,91000.0
2007-07-06 14:00:00,79.82,79.85,79.69,79.75,101800.0,53.0431,53.063,52.9567,52.9966,101800.0
2007-07-06 14:30:00,79.75,79.85,79.74,79.82,137900.0,52.9966,53.063,52.9899,53.0431,137900.0
2007-07-06 15:00:00,79.84,79.98,79.78,79.85,121700.0,53.0564,53.1494,53.0165,53.063,121700.0
2007-07-06 15:30:00,79.83,79.86,79.73,79.76,232900.0,53.0498,53.0697,52.9833,53.0032,232900.0
2007-07-09 09:30:00,79.75,79.75,79.38,79.47,93900.0,52.9966,52.9966,52.7507,52.8105,93900.0
2007-07-09 10:00:00,79.47,79.59,79.38,79.54,88200.0,52.8105,52.8903,52.7507,52.857,88200.0
2007-07-09 10:30:00,79.55,79.63,79.27,79.29,81400.0,52.8637,52.9169,52.6776,52.6909,81400.0
2007-07-09 11:00:00,79.27,79.46,79.2,79.42,87500.0,52.6776,52.8039,52.6311,52.7773,87500.0
2007-07-09 11:30:00,79.42,79.44,79.36,79.4,48900.0,52.7773,52.7906,52.7374,52.764,48900.0
2007-07-09 12:00:00,79.41,79.5,79.36,79.45,91300.0,52.7707,52.8305,52.7374,52.7972,91300.0
2007-07-09 12:30:00,79.47,79.66,79.43,79.61,103300.0,52.8105,52.9368,52.7839,52.9036,103300.0
2007-07-09 13:00:00,79.6,79.62,79.46,79.53,88700.0,52.8969,52.9102,52.8039,52.8504,88700.0
2007-07-09 13:30:00,79.53,79.67,79.48,79.63,54100.0,52.8504,52.9434,52.8172,52.9169,54100.0
2007-07-09 14:00:00,79.65,79.65,79.46,79.5,86900.0,52.9301,52.9301,52.8039,52.8305,86900.0
2007-07-09 14:30:00,79.5,79.69,79.47,79.67,120000.0,52.8305,52.9567,52.8105,52.9434,120000.0
2007-07-09 15:00:00,79.68,79.83,79.68,79.77,126100.0,52.9501,53.0498,52.9501,53.0099,126100.0
2007-07-09 15:30:00,79.76,79.76,79.53,79.54,217600.0,53.0032,53.0032,52.8504,52.857,217600.0
2007-07-10 09:30:00,78.62,79.09,78.52,78.81,216100.0,52.2457,52.558,52.1792,52.3719,216100.0
2007-07-10 10:00:00,78.83,78.97,78.62,78.92,174500.0,52.3852,52.4783,52.2457,52.445,174500.0
2007-07-10 10:30:00,78.95,79.08,78.89,78.98,95000.0,52.465,52.5514,52.4251,52.4849,95000.0
2007-07-10 11:00:00,78.98,79.13,78.82,79.07,72000.0,52.4849,52.5846,52.3786,52.5447,72000.0
2007-07-10 11:30:00,79.07,79.15,78.93,79.14,79900.0,52.5447,52.5979,52.4517,52.5912,79900.0
2007-07-10 12:00:00,79.14,79.19,78.63,78.66,47100.0,52.5912,52.6245,52.2523,52.2723,47100.0
2007-07-10 12:30:00,78.64,78.93,78.64,78.92,84400.0,52.259,52.4517,52.259,52.445,84400.0
2007-07-10 13:00:00,78.93,78.97,78.72,78.79,127200.0,52.4517,52.4783,52.3121,52.3586,127200.0
2007-07-10 13:30:00,78.79,78.86,78.45,78.46,80000.0,52.3586,52.4052,52.1327,52.1393,80000.0
2007-07-10 14:00:00,78.46,78.74,78.23,78.37,63100.0,52.1393,52.3254,51.9865,52.0795,63100.0
2007-07-10 14:30:00,78.37,78.42,78.15,78.2,68800.0,52.0795,52.1128,51.9333,51.9666,68800.0
2007-07-10 15:00:00,78.2,78.31,78.08,78.2,105800.0,51.9666,52.0397,51.8868,51.9666,105800.0
2007-07-10 15:30:00,78.2,78.2,77.84,77.84,223100.0,51.9666,51.9666,51.7273,51.7273,223100.0
2007-07-11 09:30:00,78.47,79.01,78.23,78.31,359700.0,52.146,52.5048,51.9865,52.0397,359700.0
2007-07-11 10:00:00,78.31,78.82,78.31,78.73,205600.0,52.0397,52.3786,52.0397,52.3188,205600.0
2007-07-11 10:30:00,78.73,78.77,78.56,78.75,154300.0,52.3188,52.3454,52.2058,52.3321,154300.0
2007-07-11 11:00:00,78.76,78.98,78.7,78.77,254500.0,52.3387,52.4849,52.2988,52.3454,254500.0
2007-07-11 11:30:00,78.76,78.91,78.46,78.51,123300.0,52.3387,52.4384,52.1393,52.1726,123300.0
2007-07-11 12:00:00,78.51,78.73,78.5,78.69,153100.0,52.1726,52.3188,52.1659,52.2922,153100.0
2007-07-11 12:30:00,78.69,78.87,78.66,78.75,98300.0,52.2922,52.4118,52.2723,52.3321,98300.0
2007-07-11 13:00:00,78.75,78.9,78.75,78.89,151000.0,52.3321,52.4317,52.3321,52.4251,151000.0
2007-07-11 13:30:00,78.89,79.06,78.8,78.82,199600.0,52.4251,52.5381,52.3653,52.3786,199600.0
2007-07-11 14:00:00,78.82,79.07,78.66,79.04,138200.0,52.3786,52.5447,52.2723,52.5248,138200.0
2007-07-11 14:30:00,79.04,79.08,78.65,78.65,138600.0,52.5248,52.5514,52.2656,52.2656,138600.0
2007-07-11 15:00:00,78.65,78.86,78.58,78.8,138100.0,52.2656,52.4052,52.2191,52.3653,138100.0
2007-07-11 15:30:00,78.79,78.89,78.75,78.82,424400.0,52.3586,52.4251,52.3321,52.3786,424400.0
2007-07-12 09:30:00,78.86,79.17,78.53,79.14,115200.0,52.4052,52.6112,52.1859,52.5912,115200.0
2007-07-12 10:00:00,79.13,79.58,79.13,79.57,126900.0,52.5846,52.8836,52.5846,52.877,126900.0
2007-07-12 10:30:00,79.57,79.67,79.18,79.39,84900.0,52.877,52.9434,52.6178,52.7574,84900.0
2007-07-12 11:00:00,79.37,79.38,79.29,79.32,64000.0,52.7441,52.7507,52.6909,52.7108,64000.0
2007-07-12 11:30:00,79.32,79.4,78.91,79.34,122700.0,52.7108,52.764,52.4384,52.7241,122700.0
2007-07-12 12:00:00,79.34,79.81,79.33,79.75,161400.0,52.7241,53.0365,52.7175,52.9966,161400.0
2007-07-12 12:30:00,79.75,79.75,79.46,79.48,76600.0,52.9966,52.9966,52.8039,52.8172,76600.0
2007-07-12 13:00:00,79.48,79.53,79.37,79.48,58500.0,52.8172,52.8504,52.7441,52.8172,58500.0
2007-07-12 13:30:00,79.47,79.49,79.38,79.43,64200.0,52.8105,52.8238,52.7507,52.7839,64200.0
2007-07-12 14:00:00,79.41,79.45,79.25,79.36,69800.0,52.7707,52.7972,52.6643,52.7374,69800.0
2007-07-12 14:30:00,79.36,79.39,79.27,79.3,94000.0,52.7374,52.7574,52.6776,52.6976,94000.0
2007-07-12 15:00:00,79.31,79.34,79.21,79.34,140200.0,52.7042,52.7241,52.6377,52.7241,140200.0
2007-07-12 15:30:00,79.34,79.79,79.34,79.79,250500.0,52.7241,53.0232,52.7241,53.0232,250500.0
2007-07-13 09:30:00,79.47,80.0,79.45,79.97,96000.0,52.8105,53.1627,52.7972,53.1428,96000.0
2007-07-13 10:00:00,80.0,80.32,79.67,79.72,105100.0,53.1627,53.3754,52.9434,52.9767,105100.0
2007-07-13 10:30:00,79.7,80.22,79.6,80.2,83800.0,52.9634,53.3089,52.8969,53.2956,83800.0
2007-07-13 11:00:00,80.19,80.2,80.0,80.1,57000.0,53.289,53.2956,53.1627,53.2292,57000.0
2007-07-13 11:30:00,80.08,80.1,79.96,79.99,48600.0,53.2159,53.2292,53.1361,53.1561,48600.0
2007-07-13 12:00:00,79.95,80.0,79.88,79.96,44200.0,53.1295,53.1627,53.083,53.1361,44200.0
2007-07-13 12:30:00,79.95,80.0,79.91,79.97,30700.0,53.1295,53.1627,53.1029,53.1428,30700.0
2007-07-13 13:00:00,79.96,79.98,79.8,79.91,33300.0,53.1361,53.1494,53.0298,53.1029,33300.0
2007-07-13 13:30:00,79.9,80.01,79.8,79.87,59600.0,53.0963,53.1694,53.0298,53.0763,59600.0
2007-07-13 14:00:00,79.85,79.98,79.79,79.98,107600.0,53.063,53.1494,53.0232,53.1494,107600.0
2007-07-13 14:30:00,79.98,80.26,79.88,80.21,128700.0,53.1494,53.3355,53.083,53.3023,128700.0
2007-07-13 15:00:00,80.2,80.32,80.17,80.29,96400.0,53.2956,53.3754,53.2757,53.3554,96400.0
2007-07-13 15:30:00,80.3,80.31,79.93,79.93,160100.0,53.3621,53.3687,53.1162,53.1162,160100.0
2007-07-16 09:30:00,79.36,79.5,78.73,79.09,335700.0,52.7374,52.8305,52.3188,52.558,335700.0
2007-07-16 10:00:00,79.07,79.34,79.04,79.07,81200.0,52.5447,52.7241,52.5248,52.5447,81200.0
2007-07-16 10:30:00,79.07,79.26,79.02,79.13,79900.0,52.5447,52.671,52.5115,52.5846,79900.0
2007-07-16 11:00:00,79.15,79.36,79.06,79.34,133400.0,52.5979,52.7374,52.5381,52.7241,133400.0
2007-07-16 11:30:00,79.34,79.66,79.34,79.54,70800.0,52.7241,52.9368,52.7241,52.857,70800.0
2007-07-16 12:00:00,79.54,79.54,79.2,79.43,68400.0,52.857,52.857,52.6311,52.7839,68400.0
2007-07-16 12:30:00,79.43,79.5,79.42,79.47,54200.0,52.7839,52.8305,52.7773,52.8105,54200.0
2007-07-16 13:00:00,79.47,79.54,79.43,79.52,36600.0,52.8105,52.857,52.7839,52.8438,36600.0
2007-07-16 13:30:00,79.51,79.66,79.47,79.54,101700.0,52.8371,52.9368,52.8105,52.857,101700.0
2007-07-16 14:00:00,79.53,79.8,79.47,79.77,57300.0,52.8504,53.0298,52.8105,53.0099,57300.0
2007-07-16 14:30:00,79.78,79.9,79.73,79.9,79500.0,53.0165,53.0963,52.9833,53.0963,79500.0
2007-07-16 15:00:00,79.87,79.95,79.8,79.94,58700.0,53.0763,53.1295,53.0298,53.1229,58700.0
2007-07-16 15:30:00,79.92,79.96,79.76,79.82,139500.0,53.1096,53.1361,53.0032,53.0431,139500.0
2007-07-17 09:30:00,79.6,80.43,79.43,80.32,176000.0,52.8969,53.4485,52.7839,53.3754,176000.0
2007-07-17 10:00:00,80.28,80.41,80.07,80.22,216400.0,53.3488,53.4352,53.2092,53.3089,216400.0
2007-07-17 10:30:00,80.26,80.67,80.21,80.61,144200.0,53.3355,53.608,53.3023,53.5681,144200.0
2007-07-17 11:00:00,80.6,80.74,80.48,80.65,103600.0,53.5614,53.6545,53.4817,53.5947,103600.0
2007-07-17 11:30:00,80.65,80.68,80.45,80.58,74300.0,53.5947,53.6146,53.4618,53.5482,74300.0
2007-07-17 12:00:00,80.57,80.57,80.27,80.28,134500.0,53.5415,53.5415,53.3422,53.3488,134500.0
2007-07-17 12:30:00,80.27,80.37,80.15,80.36,78200.0,53.3422,53.4086,53.2624,53.402,78200.0
2007-07-17 13:00:00,80.35,80.61,80.26,80.56,61900.0,53.3953,53.5681,53.3355,53.5349,61900.0
2007-07-17 13:30:00,80.56,80.71,80.54,80.61,95800.0,53.5349,53.6345,53.5216,53.5681,95800.0
2007-07-17 14:00:00,80.61,80.69,80.58,80.66,69200.0,53.5681,53.6213,53.5482,53.6013,69200.0
2007-07-17 14:30:00,80.67,80.73,80.58,80.69,138500.0,53.608,53.6478,53.5482,53.6213,138500.0
2007-07-17 15:00:00,80.67,80.78,80.64,80.76,174400.0,53.608,53.6811,53.588,53.6678,174400.0
2007-07-17 15:30:00,80.75,80.92,80.69,80.73,472800.0,53.6611,53.7741,53.6213,53.6478,472800.0
2007-07-18 09:30:00,80.04,80.59,79.92,80.48,147000.0,53.1893,53.5548,53.1096,53.4817,147000.0
2007-07-18 10:00:00,80.43,80.49,79.97,80.13,120700.0,53.4485,53.4883,53.1428,53.2491,120700.0
2007-07-18 10:30:00,80.1,80.5,80.05,80.44,133300.0,53.2292,53.495,53.196,53.4551,133300.0
2007-07-18 11:00:00,80.41,80.41,79.93,80.03,144500.0,53.4352,53.4352,53.1162,53.1827,144500.0
2007-07-18 11:30:00,80.02,80.02,79.54,79.57,312400.0,53.176,53.176,52.857,52.877,312400.0
2007-07-18 12:00:00,79.58,79.65,79.26,79.34,223100.0,52.8836,52.9301,52.671,52.7241,223100.0
2007-07-18 12:30:00,79.32,79.72,79.24,79.53,219200.0,52.7108,52.9767,52.6577,52.8504,219200.0
2007-07-18 13:00:00,79.54,79.62,79.21,79.27,139800.0,52.857,52.9102,52.6377,52.6776,139800.0
2007-07-18 13:30:00,79.26,79.37,79.08,79.13,162500.0,52.671,52.7441,52.5514,52.5846,162500.0
2007-07-18 14:00:00,79.14,79.37,79.14,79.24,332300.0,52.5912,52.7441,52.5912,52.6577,332300.0
2007-07-18 14:30:00,79.26,79.43,79.24,79.38,151800.0,52.671,52.7839,52.6577,52.7507,151800.0
2007-07-18 15:00:00,79.4,79.56,79.29,79.46,162500.0,52.764,52.8703,52.6909,52.8039,162500.0
2007-07-18 15:30:00,79.45,79.8,79.38,79.79,461800.0,52.7972,53.0298,52.7507,53.0232,461800.0
2007-07-19 09:30:00,80.5,81.34,80.25,81.19,363100.0,53.495,54.0532,53.3289,53.9535,363100.0
2007-07-19 10:00:00,81.19,81.38,80.94,81.23,305900.0,53.9535,54.0798,53.7874,53.9801,305900.0
2007-07-19 10:30:00,81.23,81.38,80.65,80.7,175400.0,53.9801,54.0798,53.5947,53.6279,175400.0
2007-07-19 11:00:00,80.7,80.8,80.61,80.77,92500.0,53.6279,53.6944,53.5681,53.6744,92500.0
2007-07-19 11:30:00,80.77,81.0,80.76,80.91,203900.0,53.6744,53.8273,53.6678,53.7675,203900.0
2007-07-19 12:00:00,80.9,81.1,80.83,80.98,185100.0,53.7608,53.8937,53.7143,53.814,185100.0
2007-07-19 12:30:00,81.0,81.04,80.85,80.9,124300.0,53.8273,53.8538,53.7276,53.7608,124300.0
2007-07-19 13:00:00,80.9,81.0,80.76,80.78,69000.0,53.7608,53.8273,53.6678,53.6811,69000.0
2007-07-19 13:30:00,80.78,80.84,80.7,80.72,87500.0,53.6811,53.7209,53.6279,53.6412,87500.0
2007-07-19 14:00:00,80.72,80.72,80.52,80.6,125100.0,53.6412,53.6412,53.5083,53.5614,125100.0
2007-07-19 14:30:00,80.6,80.66,80.55,80.64,83400.0,53.5614,53.6013,53.5282,53.588,83400.0
2007-07-19 15:00:00,80.64,80.8,80.56,80.66,218800.0,53.588,53.6944,53.5349,53.6013,218800.0
2007-07-19 15:30:00,80.67,80.78,80.59,80.71,364000.0,53.608,53.6811,53.5548,53.6345,364000.0
2007-07-20 09:30:00,79.57,80.65,78.86,80.53,522800.0,52.877,53.5947,52.4052,53.5149,522800.0
2007-07-20 10:00:00,80.52,80.58,80.28,80.51,120500.0,53.5083,53.5482,53.3488,53.5016,120500.0
2007-07-20 10:30:00,80.5,81.09,80.45,80.94,110900.0,53.495,53.8871,53.4618,53.7874,110900.0
2007-07-20 11:00:00,80.92,80.99,80.8,80.8,144800.0,53.7741,53.8206,53.6944,53.6944,144800.0
2007-07-20 11:30:00,80.82,81.0,80.8,80.87,101300.0,53.7076,53.8273,53.6944,53.7409,101300.0
2007-07-20 12:00:00,80.86,80.91,80.68,80.75,119900.0,53.7342,53.7675,53.6146,53.6611,119900.0
2007-07-20 12:30:00,80.76,80.82,80.4,80.45,124600.0,53.6678,53.7076,53.4285,53.4618,124600.0
2007-07-20 13:00:00,80.47,80.69,80.46,80.58,59900.0,53.4751,53.6213,53.4684,53.5482,59900.0
2007-07-20 13:30:00,80.57,80.79,80.5,80.53,74100.0,53.5415,53.6877,53.495,53.5149,74100.0
2007-07-20 14:00:00,80.51,80.98,80.45,80.82,92100.0,53.5016,53.814,53.4618,53.7076,92100.0
2007-07-20 14:30:00,80.81,81.12,80.8,81.12,191500.0,53.701,53.907,53.6944,53.907,191500.0
2007-07-20 15:00:00,81.09,81.36,81.0,81.26,309100.0,53.8871,54.0665,53.8273,54.0,309100.0
2007-07-20 15:30:00,81.26,81.26,80.57,80.64,568200.0,54.0,54.0,53.5415,53.588,568200.0
2007-07-23 09:30:00,81.23,81.38,80.9,81.37,149700.0,53.9801,54.0798,53.7608,54.0731,149700.0
2007-07-23 10:00:00,81.38,81.65,81.2,81.29,139100.0,54.0798,54.2592,53.9602,54.02,139100.0
2007-07-23 10:30:00,81.32,81.44,81.23,81.44,87100.0,54.0399,54.1197,53.9801,54.1197,87100.0
2007-07-23 11:00:00,81.46,81.61,81.37,81.56,70500.0,54.1329,54.2326,54.0731,54.1994,70500.0
2007-07-23 11:30:00,81.6,81.83,81.22,81.28,77700.0,54.226,54.3788,53.9735,54.0133,77700.0
2007-07-23 12:00:00,81.3,81.32,81.06,81.14,55300.0,54.0266,54.0399,53.8671,53.9203,55300.0
2007-07-23 12:30:00,81.15,81.2,81.02,81.04,47000.0,53.9269,53.9602,53.8406,53.8538,47000.0
2007-07-23 13:00:00,81.07,81.25,81.03,81.2,56200.0,53.8738,53.9934,53.8472,53.9602,56200.0
2007-07-23 13:30:00,81.19,81.49,81.15,81.41,102200.0,53.9535,54.1529,53.9269,54.0997,102200.0
2007-07-23 14:00:00,81.41,81.42,81.09,81.13,78200.0,54.0997,54.1064,53.8871,53.9137,78200.0
2007-07-23 14:30:00,81.14,81.51,81.14,81.31,80200.0,53.9203,54.1662,53.9203,54.0333,80200.0
2007-07-23 15:00:00,81.31,81.37,81.16,81.25,66100.0,54.0333,54.0731,53.9336,53.9934,66100.0
2007-07-23 15:30:00,81.26,81.34,80.97,81.14,199500.0,54.0,54.0532,53.8073,53.9203,199500.0
2007-07-24 09:30:00,81.98,81.98,80.77,81.59,211500.0,54.4785,54.4785,53.6744,54.2193,211500.0
2007-07-24 10:00:00,81.6,81.6,80.51,81.16,210800.0,54.226,54.226,53.5016,53.9336,210800.0
2007-07-24 10:30:00,81.17,81.6,81.06,81.54,92200.0,53.9402,54.226,53.8671,54.1861,92200.0
2007-07-24 11:00:00,81.54,81.56,81.0,81.2,119200.0,54.1861,54.1994,53.8273,53.9602,119200.0
2007-07-24 11:30:00,81.16,81.2,80.92,81.04,186000.0,53.9336,53.9602,53.7741,53.8538,186000.0
2007-07-24 12:00:00,81.02,81.47,80.96,81.46,94200.0,53.8406,54.1396,53.8007,54.1329,94200.0
2007-07-24 12:30:00,81.47,81.63,81.03,81.12,70300.0,54.1396,54.2459,53.8472,53.907,70300.0
2007-07-24 13:00:00,81.12,81.29,80.95,80.96,95300.0,53.907,54.02,53.794,53.8007,95300.0
2007-07-24 13:30:00,80.96,81.08,80.66,81.07,61300.0,53.8007,53.8804,53.6013,53.8738,61300.0
2007-07-24 14:00:00,81.04,81.04,80.49,80.61,86700.0,53.8538,53.8538,53.4883,53.5681,86700.0
2007-07-24 14:30:00,80.62,80.81,80.46,80.57,140100.0,53.5747,53.701,53.4684,53.5415,140100.0
2007-07-24 15:00:00,80.58,80.73,80.3,80.54,274900.0,53.5482,53.6478,53.3621,53.5216,274900.0
2007-07-24 15:30:00,80.53,80.59,80.33,80.48,243900.0,53.5149,53.5548,53.382,53.4817,243900.0
2007-07-25 09:30:00,82.49,82.6,81.26,82.49,571500.0,54.8174,54.8905,54.0,54.8174,571500.0
2007-07-25 10:00:00,82.46,84.09,82.39,83.23,443800.0,54.7975,55.8807,54.751,55.3092,443800.0
2007-07-25 10:30:00,83.25,83.42,81.99,82.47,434000.0,55.3225,55.4354,54.4852,54.8041,434000.0
2007-07-25 11:00:00,82.45,82.9,82.05,82.84,200500.0,54.7908,55.0899,54.525,55.05,200500.0
2007-07-25 11:30:00,82.87,83.68,82.64,83.19,273200.0,55.0699,55.6082,54.9171,55.2826,273200.0
2007-07-25 12:00:00,83.19,83.41,82.94,83.31,237700.0,55.2826,55.4288,55.1165,55.3623,237700.0
2007-07-25 12:30:00,83.31,83.32,82.81,82.99,152400.0,55.3623,55.369,55.0301,55.1497,152400.0
2007-07-25 13:00:00,83.0,83.01,82.4,82.54,119900.0,55.1563,55.163,54.7576,54.8506,119900.0
2007-07-25 13:30:00,82.53,82.57,82.15,82.2,143000.0,54.844,54.8706,54.5915,54.6247,143000.0
2007-07-25 14:00:00,82.2,82.5,81.73,82.4,284900.0,54.6247,54.8241,54.3124,54.7576,284900.0
2007-07-25 14:30:00,82.42,82.48,82.1,82.37,200300.0,54.7709,54.8108,54.5582,54.7377,200300.0
2007-07-25 15:00:00,82.37,82.91,82.37,82.91,239600.0,54.7377,55.0965,54.7377,55.0965,239600.0
2007-07-25 15:30:00,82.93,83.29,82.67,83.03,427500.0,55.1098,55.349,54.937,55.1763,427500.0
2007-07-26 09:30:00,82.12,82.95,81.95,82.39,228500.0,54.5715,55.1231,54.4586,54.751,228500.0
2007-07-26 10:00:00,82.37,82.72,82.13,82.37,131600.0,54.7377,54.9703,54.5782,54.7377,131600.0
2007-07-26 10:30:00,82.37,82.6,82.26,82.32,95000.0,54.7377,54.8905,54.6646,54.7044,95000.0
2007-07-26 11:00:00,82.29,82.29,81.18,81.51,166200.0,54.6845,54.6845,53.9469,54.1662,166200.0
2007-07-26 11:30:00,81.51,81.72,81.19,81.58,154000.0,54.1662,54.3057,53.9535,54.2127,154000.0
2007-07-26 12:00:00,81.55,81.63,81.31,81.52,190200.0,54.1928,54.2459,54.0333,54.1728,190200.0
2007-07-26 12:30:00,81.52,81.98,81.4,81.83,213400.0,54.1728,54.4785,54.0931,54.3788,213400.0
2007-07-26 13:00:00,81.8,81.81,80.95,81.01,169300.0,54.3589,54.3655,53.794,53.8339,169300.0
2007-07-26 13:30:00,81.01,81.1,80.3,80.38,164900.0,53.8339,53.8937,53.3621,53.4153,164900.0
2007-07-26 14:00:00,80.33,82.45,79.77,80.07,304000.0,53.382,54.7908,53.0099,53.2092,304000.0
2007-07-26 14:30:00,80.07,80.42,79.66,79.99,258300.0,53.2092,53.4418,52.9368,53.1561,258300.0
2007-07-26 15:00:00,80.01,81.03,79.97,80.55,359500.0,53.1694,53.8472,53.1428,53.5282,359500.0
2007-07-26 15:30:00,80.52,81.36,80.02,80.75,524500.0,53.5083,54.0665,53.176,53.6611,524500.0
2007-07-27 09:30:00,80.91,81.44,80.74,81.11,168200.0,53.7675,54.1197,53.6545,53.9004,168200.0
2007-07-27 10:00:00,81.11,81.44,80.94,80.96,125200.0,53.9004,54.1197,53.7874,53.8007,125200.0
2007-07-27 10:30:00,81.03,81.1,80.75,80.92,205800.0,53.8472,53.8937,53.6611,53.7741,205800.0
2007-07-27 11:00:00,80.88,81.42,80.87,81.11,115000.0,53.7475,54.1064,53.7409,53.9004,115000.0
2007-07-27 11:30:00,81.1,81.21,80.37,80.48,165700.0,53.8937,53.9668,53.4086,53.4817,165700.0
2007-07-27 12:00:00,80.43,80.67,80.26,80.4,119100.0,53.4485,53.608,53.3355,53.4285,119100.0
2007-07-27 12:30:00,80.43,80.63,80.15,80.39,100800.0,53.4485,53.5814,53.2624,53.4219,100800.0
2007-07-27 13:00:00,80.39,80.58,80.26,80.34,103300.0,53.4219,53.5482,53.3355,53.3887,103300.0
2007-07-27 13:30:00,80.31,80.54,80.12,80.43,114100.0,53.3687,53.5216,53.2425,53.4485,114100.0
2007-07-27 14:00:00,80.4,80.46,80.05,80.06,89000.0,53.4285,53.4684,53.196,53.2026,89000.0
2007-07-27 14:30:00,80.06,80.56,80.02,80.42,144600.0,53.2026,53.5349,53.176,53.4418,144600.0
2007-07-27 15:00:00,80.4,80.46,80.06,80.14,144700.0,53.4285,53.4684,53.2026,53.2558,144700.0
2007-07-27 15:30:00,80.13,80.25,79.38,79.38,308400.0,53.2491,53.3289,52.7507,52.7507,308400.0
2007-07-30 09:30:00,79.01,79.41,78.59,79.14,311200.0,52.5048,52.7707,52.2257,52.5912,311200.0
2007-07-30 10:00:00,79.15,80.14,78.96,80.07,176000.0,52.5979,53.2558,52.4716,53.2092,176000.0
2007-07-30 10:30:00,80.05,80.17,79.31,79.42,205400.0,53.196,53.2757,52.7042,52.7773,205400.0
2007-07-30 11:00:00,79.41,79.61,79.15,79.29,142600.0,52.7707,52.9036,52.5979,52.6909,142600.0
2007-07-30 11:30:00,79.29,79.31,78.99,79.24,123000.0,52.6909,52.7042,52.4915,52.6577,123000.0
2007-07-30 12:00:00,79.21,79.28,78.98,79.07,87800.0,52.6377,52.6843,52.4849,52.5447,87800.0
2007-07-30 12:30:00,79.06,79.65,79.06,79.57,74100.0,52.5381,52.9301,52.5381,52.877,74100.0
2007-07-30 13:00:00,79.56,79.7,79.26,79.27,71600.0,52.8703,52.9634,52.671,52.6776,71600.0
2007-07-30 13:30:00,79.29,79.38,79.15,79.31,148000.0,52.6909,52.7507,52.5979,52.7042,148000.0
2007-07-30 14:00:00,79.29,79.37,79.14,79.17,168500.0,52.6909,52.7441,52.5912,52.6112,168500.0
2007-07-30 14:30:00,79.15,79.26,78.96,79.22,199300.0,52.5979,52.671,52.4716,52.6444,199300.0
2007-07-30 15:00:00,79.21,79.64,79.14,79.48,217400.0,52.6377,52.9235,52.5912,52.8172,217400.0
2007-07-30 15:30:00,79.48,79.7,79.3,79.43,240200.0,52.8172,52.9634,52.6976,52.7839,240200.0
2007-07-31 09:30:00,79.83,80.01,78.92,79.53,267100.0,53.0498,53.1694,52.445,52.8504,267100.0
2007-07-31 10:00:00,79.53,79.93,79.43,79.61,380200.0,52.8504,53.1162,52.7839,52.9036,380200.0
2007-07-31 10:30:00,79.6,79.63,79.17,79.27,260200.0,52.8969,52.9169,52.6112,52.6776,260200.0
2007-07-31 11:00:00,79.26,79.36,79.17,79.27,146300.0,52.671,52.7374,52.6112,52.6776,146300.0
2007-07-31 11:30:00,79.26,79.36,79.19,79.33,106900.0,52.671,52.7374,52.6245,52.7175,106900.0
2007-07-31 12:00:00,79.32,79.37,79.17,79.2,109900.0,52.7108,52.7441,52.6112,52.6311,109900.0
2007-07-31 12:30:00,79.23,79.35,79.15,79.22,132700.0,52.651,52.7308,52.5979,52.6444,132700.0
2007-07-31 13:00:00,79.2,79.3,78.95,78.99,131500.0,52.6311,52.6976,52.465,52.4915,131500.0
2007-07-31 13:30:00,78.99,79.1,78.55,78.76,189700.0,52.4915,52.5646,52.1992,52.3387,189700.0
2007-07-31 14:00:00,78.77,78.89,78.51,78.51,230300.0,52.3454,52.4251,52.1726,52.1726,230300.0
2007-07-31 14:30:00,78.56,78.56,78.01,78.07,241100.0,52.2058,52.2058,51.8403,51.8802,241100.0
2007-07-31 15:00:00,78.07,78.91,78.07,78.9,429100.0,51.8802,52.4384,51.8802,52.4317,429100.0
2007-07-31 15:30:00,78.9,79.12,78.5,78.5,1042500.0,52.4317,52.5779,52.1659,52.1659,1042500.0
2007-08-01 09:30:00,78.01,79.03,78.01,78.44,263300.0,51.8403,52.5181,51.8403,52.1261,263300.0
2007-08-01 10:00:00,78.46,78.85,78.2,78.8,221400.0,52.1393,52.3985,51.9666,52.3653,221400.0
2007-08-01 10:30:00,78.79,78.87,78.43,78.63,135500.0,52.3586,52.4118,52.1194,52.2523,135500.0
2007-08-01 11:00:00,78.6,79.21,78.53,78.83,128100.0,52.2324,52.6377,52.1859,52.3852,128100.0
2007-08-01 11:30:00,78.83,79.11,78.64,78.86,136900.0,52.3852,52.5713,52.259,52.4052,136900.0
2007-08-01 12:00:00,78.87,78.92,78.59,78.79,206100.0,52.4118,52.445,52.2257,52.3586,206100.0
2007-08-01 12:30:00,78.79,78.85,78.42,78.48,135000.0,52.3586,52.3985,52.1128,52.1526,135000.0
2007-08-01 13:00:00,78.47,78.52,78.16,78.35,125000.0,52.146,52.1792,51.94,52.0662,125000.0
2007-08-01 13:30:00,78.33,78.5,78.06,78.18,117100.0,52.053,52.1659,51.8735,51.9533,117100.0
2007-08-01 14:00:00,78.19,78.3,78.03,78.18,140400.0,51.9599,52.033,51.8536,51.9533,140400.0
2007-08-01 14:30:00,78.17,78.26,77.91,78.08,156300.0,51.9466,52.0064,51.7739,51.8868,156300.0
2007-08-01 15:00:00,78.08,78.3,77.9,78.16,292300.0,51.8868,52.033,51.7672,51.94,292300.0
2007-08-01 15:30:00,78.16,78.95,78.03,78.7,665900.0,51.94,52.465,51.8536,52.2988,665900.0
2007-08-02 09:30:00,78.36,79.0,78.26,78.84,164800.0,52.0729,52.4982,52.0064,52.3919,164800.0
2007-08-02 10:00:00,78.79,79.18,78.59,79.07,200100.0,52.3586,52.6178,52.2257,52.5447,200100.0
2007-08-02 10:30:00,79.06,79.23,78.94,79.09,158600.0,52.5381,52.651,52.4583,52.558,158600.0
2007-08-02 11:00:00,79.09,79.58,79.02,79.53,279500.0,52.558,52.8836,52.5115,52.8504,279500.0
2007-08-02 11:30:00,79.52,79.86,79.52,79.79,158200.0,52.8438,53.0697,52.8438,53.0232,158200.0
2007-08-02 12:00:00,79.77,80.13,79.67,79.99,173700.0,53.0099,53.2491,52.9434,53.1561,173700.0
2007-08-02 12:30:00,80.04,80.07,79.99,80.0,94900.0,53.1893,53.2092,53.1561,53.1627,94900.0
2007-08-02 13:00:00,79.99,80.03,79.5,79.76,212500.0,53.1561,53.1827,52.8305,53.0032,212500.0
2007-08-02 13:30:00,79.77,80.0,79.69,79.81,153800.0,53.0099,53.1627,52.9567,53.0365,153800.0
2007-08-02 14:00:00,79.8,80.04,79.74,79.96,193600.0,53.0298,53.1893,52.9899,53.1361,193600.0
2007-08-02 14:30:00,79.96,80.1,79.86,79.88,136800.0,53.1361,53.2292,53.0697,53.083,136800.0
2007-08-02 15:00:00,79.88,80.5,79.76,80.48,135300.0,53.083,53.495,53.0032,53.4817,135300.0
2007-08-02 15:30:00,80.48,80.52,80.14,80.38,279000.0,53.4817,53.5083,53.2558,53.4153,279000.0
2007-08-03 09:30:00,80.58,80.94,79.97,80.11,143600.0,53.5482,53.7874,53.1428,53.2358,143600.0
2007-08-03 10:00:00,80.1,80.21,79.99,80.14,157900.0,53.2292,53.3023,53.1561,53.2558,157900.0
2007-08-03 10:30:00,80.14,80.38,79.94,80.3,130200.0,53.2558,53.4153,53.1229,53.3621,130200.0
2007-08-03 11:00:00,80.28,80.73,80.24,80.57,76600.0,53.3488,53.6478,53.3222,53.5415,76600.0
2007-08-03 11:30:00,80.59,80.95,80.49,80.85,106100.0,53.5548,53.794,53.4883,53.7276,106100.0
2007-08-03 12:00:00,80.83,81.0,80.59,80.64,117600.0,53.7143,53.8273,53.5548,53.588,117600.0
2007-08-03 12:30:00,80.64,80.78,80.5,80.7,76800.0,53.588,53.6811,53.495,53.6279,76800.0
2007-08-03 13:00:00,80.68,80.86,80.53,80.78,60800.0,53.6146,53.7342,53.5149,53.6811,60800.0
2007-08-03 13:30:00,80.75,80.89,80.46,80.77,77400.0,53.6611,53.7542,53.4684,53.6744,77400.0
2007-08-03 14:00:00,80.8,80.92,80.07,80.07,131100.0,53.6944,53.7741,53.2092,53.2092,131100.0
2007-08-03 14:30:00,80.09,80.29,80.0,80.12,136400.0,53.2225,53.3554,53.1627,53.2425,136400.0
2007-08-03 15:00:00,80.12,80.23,79.94,79.95,268100.0,53.2425,53.3156,53.1229,53.1295,268100.0
2007-08-03 15:30:00,79.95,80.17,79.3,79.34,600200.0,53.1295,53.2757,52.6976,52.7241,600200.0
2007-08-06 09:30:00,80.11,80.32,79.68,80.2,293500.0,53.2358,53.3754,52.9501,53.2956,293500.0
2007-08-06 10:00:00,80.22,80.4,79.83,80.09,198000.0,53.3089,53.4285,53.0498,53.2225,198000.0
2007-08-06 10:30:00,80.04,80.29,79.58,79.92,236100.0,53.1893,53.3554,52.8836,53.1096,236100.0
2007-08-06 11:00:00,79.91,80.09,79.61,80.02,182800.0,53.1029,53.2225,52.9036,53.176,182800.0
2007-08-06 11:30:00,80.03,80.27,79.92,80.0,209400.0,53.1827,53.3422,53.1096,53.1627,209400.0
2007-08-06 12:00:00,80.0,80.03,79.8,80.03,225700.0,53.1627,53.1827,53.0298,53.1827,225700.0
2007-08-06 12:30:00,80.04,80.05,79.75,79.81,175900.0,53.1893,53.196,52.9966,53.0365,175900.0
2007-08-06 13:00:00,79.81,79.9,79.51,79.83,157600.0,53.0365,53.0963,52.8371,53.0498,157600.0
2007-08-06 13:30:00,79.81,79.91,79.6,79.9,121000.0,53.0365,53.1029,52.8969,53.0963,121000.0
2007-08-06 14:00:00,79.9,80.02,79.69,79.75,211100.0,53.0963,53.176,52.9567,52.9966,211100.0
2007-08-06 14:30:00,79.75,80.2,79.72,79.98,153600.0,52.9966,53.2956,52.9767,53.1494,153600.0
2007-08-06 15:00:00,79.97,80.03,79.79,79.91,199900.0,53.1428,53.1827,53.0232,53.1029,199900.0
2007-08-06 15:30:00,79.9,80.21,79.62,79.89,457600.0,53.0963,53.3023,52.9102,53.0896,457600.0
2007-08-07 09:30:00,79.24,79.75,79.12,79.23,112900.0,52.6577,52.9966,52.5779,52.651,112900.0
2007-08-07 10:00:00,79.2,79.22,78.81,78.85,141500.0,52.6311,52.6444,52.3719,52.3985,141500.0
2007-08-07 10:30:00,78.84,78.89,78.68,78.76,115700.0,52.3919,52.4251,52.2855,52.3387,115700.0
2007-08-07 11:00:00,78.77,79.91,78.66,78.92,160400.0,52.3454,53.1029,52.2723,52.445,160400.0
2007-08-07 11:30:00,78.9,79.09,78.74,78.77,155900.0,52.4317,52.558,52.3254,52.3454,155900.0
2007-08-07 12:00:00,78.76,79.02,78.73,78.75,249600.0,52.3387,52.5115,52.3188,52.3321,249600.0
2007-08-07 12:30:00,78.75,78.8,78.23,78.45,271000.0,52.3321,52.3653,51.9865,52.1327,271000.0
2007-08-07 13:00:00,78.46,78.49,78.13,78.14,166200.0,52.1393,52.1593,51.92,51.9267,166200.0
2007-08-07 13:30:00,78.14,78.15,77.5,77.66,261200.0,51.9267,51.9333,51.5014,51.6077,261200.0
2007-08-07 14:00:00,77.62,77.75,77.0,77.44,451900.0,51.5811,51.6675,51.1691,51.4615,451900.0
2007-08-07 14:30:00,77.44,78.28,77.14,78.26,385300.0,51.4615,52.0197,51.2622,52.0064,385300.0
2007-08-07 15:00:00,78.23,79.08,78.23,78.5,390400.0,51.9865,52.5514,51.9865,52.1659,390400.0
2007-08-07 15:30:00,78.5,78.87,78.0,78.14,434500.0,52.1659,52.4118,51.8337,51.9267,434500.0
2007-08-08 09:30:00,77.9,78.02,77.2,77.56,373400.0,51.7672,51.847,51.302,51.5413,373400.0
2007-08-08 10:00:00,77.51,77.7,77.07,77.18,339100.0,51.508,51.6343,51.2156,51.2887,339100.0
2007-08-08 10:30:00,77.2,77.36,77.04,77.3,277000.0,51.302,51.4084,51.1957,51.3685,277000.0
2007-08-08 11:00:00,77.27,77.45,77.13,77.32,173300.0,51.3485,51.4682,51.2555,51.3818,173300.0
2007-08-08 11:30:00,77.35,77.55,77.29,77.47,167200.0,51.4017,51.5346,51.3618,51.4815,167200.0
2007-08-08 12:00:00,77.5,77.53,77.37,77.48,221700.0,51.5014,51.5213,51.415,51.4881,221700.0
2007-08-08 12:30:00,77.48,77.71,77.34,77.63,150500.0,51.4881,51.6409,51.3951,51.5878,150500.0
2007-08-08 13:00:00,77.63,77.64,77.31,77.38,166700.0,51.5878,51.5944,51.3751,51.4216,166700.0
2007-08-08 13:30:00,77.37,77.46,77.2,77.26,168100.0,51.415,51.4748,51.302,51.3419,168100.0
2007-08-08 14:00:00,77.26,77.86,77.21,77.8,380700.0,51.3419,51.7406,51.3087,51.7008,380700.0
2007-08-08 14:30:00,77.79,77.81,77.61,77.68,262600.0,51.6941,51.7074,51.5745,51.621,262600.0
2007-08-08 15:00:00,77.71,77.79,77.5,77.56,351400.0,51.6409,51.6941,51.5014,51.5413,351400.0
2007-08-08 15:30:00,77.53,78.39,77.5,78.39,529200.0,51.5213,52.0928,51.5014,52.0928,529200.0
2007-08-09 09:30:00,77.2,77.52,76.6,77.35,335600.0,51.302,51.5147,50.9033,51.4017,335600.0
2007-08-09 10:00:00,77.3,77.51,76.56,76.61,357100.0,51.3685,51.508,50.8767,50.91,357100.0
2007-08-09 10:30:00,76.6,76.97,76.51,76.8,220700.0,50.9033,51.1492,50.8435,51.0362,220700.0
2007-08-09 11:00:00,76.77,77.22,76.21,76.29,351300.0,51.0163,51.3153,50.6441,50.6973,351300.0
2007-08-09 11:30:00,76.26,76.69,76.16,76.2,192900.0,50.6774,50.9631,50.6109,50.6375,192900.0
2007-08-09 12:00:00,76.22,76.44,76.21,76.32,171400.0,50.6508,50.797,50.6441,50.7172,171400.0
2007-08-09 12:30:00,76.29,76.3,72.95,74.34,1079200.0,50.6973,50.704,48.4778,49.4015,1079200.0
2007-08-09 13:00:00,74.33,75.49,74.1,75.38,681500.0,49.3948,50.1657,49.242,50.0926,681500.0
2007-08-09 13:30:00,75.4,75.65,74.46,75.07,368200.0,50.1059,50.272,49.4812,49.8866,368200.0
2007-08-09 14:00:00,75.05,75.94,74.99,75.45,419300.0,49.8733,50.4647,49.8334,50.1391,419300.0
2007-08-09 14:30:00,75.45,75.47,74.9,74.96,342300.0,50.1391,50.1524,49.7736,49.8135,342300.0
2007-08-09 15:00:00,74.96,75.48,74.91,75.13,379800.0,49.8135,50.159,49.7802,49.9264,379800.0
2007-08-09 15:30:00,75.13,75.31,74.26,74.26,559300.0,49.9264,50.0461,49.3483,49.3483,559300.0
2007-08-10 09:30:00,72.95,73.53,70.61,72.4,956900.0,48.4778,48.8632,46.9228,48.1123,956900.0
2007-08-10 10:00:00,72.47,74.42,72.04,74.33,472900.0,48.1588,49.4546,47.873,49.3948,472900.0
2007-08-10 10:30:00,74.33,75.51,74.26,75.35,402000.0,49.3948,50.179,49.3483,50.0726,402000.0
2007-08-10 11:00:00,75.37,77.15,75.37,77.1,607100.0,50.0859,51.2688,50.0859,51.2356,607100.0
2007-08-10 11:30:00,77.11,77.64,76.87,77.64,275600.0,51.2422,51.5944,51.0827,51.5944,275600.0
2007-08-10 12:00:00,77.64,79.63,77.64,78.98,456800.0,51.5944,52.9169,51.5944,52.4849,456800.0
2007-08-10 12:30:00,79.02,79.13,77.88,77.91,365500.0,52.5115,52.5846,51.7539,51.7739,365500.0
2007-08-10 13:00:00,77.89,78.0,76.76,77.23,337600.0,51.7606,51.8337,51.0096,51.322,337600.0
2007-08-10 13:30:00,77.21,77.34,76.91,77.19,294600.0,51.3087,51.3951,51.1093,51.2954,294600.0
2007-08-10 14:00:00,77.22,78.21,77.22,77.82,274600.0,51.3153,51.9732,51.3153,51.714,274600.0
2007-08-10 14:30:00,77.83,77.93,77.42,77.61,229500.0,51.7207,51.7871,51.4482,51.5745,229500.0
2007-08-10 15:00:00,77.63,78.47,77.44,78.3,277800.0,51.5878,52.146,51.4615,52.033,277800.0
2007-08-10 15:30:00,78.26,78.35,77.33,77.35,391000.0,52.0064,52.0662,51.3884,51.4017,391000.0
2007-08-13 09:30:00,79.39,79.54,78.25,78.25,353900.0,52.7574,52.857,51.9998,51.9998,353900.0
2007-08-13 10:00:00,78.26,78.38,78.04,78.2,180600.0,52.0064,52.0862,51.8602,51.9666,180600.0
2007-08-13 10:30:00,78.23,78.26,77.83,77.88,194100.0,51.9865,52.0064,51.7207,51.7539,194100.0
2007-08-13 11:00:00,77.9,78.12,77.73,77.99,236700.0,51.7672,51.9134,51.6542,51.827,236700.0
2007-08-13 11:30:00,77.98,78.17,77.76,78.08,149200.0,51.8204,51.9466,51.6742,51.8868,149200.0
2007-08-13 12:00:00,78.08,78.08,77.73,77.78,84900.0,51.8868,51.8868,51.6542,51.6875,84900.0
2007-08-13 12:30:00,77.79,78.07,77.74,77.98,110600.0,51.6941,51.8802,51.6609,51.8204,110600.0
2007-08-13 13:00:00,77.96,78.12,77.72,77.86,116200.0,51.8071,51.9134,51.6476,51.7406,116200.0
2007-08-13 13:30:00,77.87,77.95,77.55,77.92,112900.0,51.7473,51.8004,51.5346,51.7805,112900.0
2007-08-13 14:00:00,77.92,78.02,77.6,77.64,164200.0,51.7805,51.847,51.5678,51.5944,164200.0
2007-08-13 14:30:00,77.64,77.8,77.43,77.5,124500.0,51.5944,51.7008,51.4549,51.5014,124500.0
2007-08-13 15:00:00,77.53,78.0,77.53,77.68,175300.0,51.5213,51.8337,51.5213,51.621,175300.0
2007-08-13 15:30:00,77.69,78.07,77.6,77.88,317400.0,51.6277,51.8802,51.5678,51.7539,317400.0
2007-08-14 09:30:00,77.69,77.69,76.43,76.56,284000.0,51.6277,51.6277,50.7903,50.8767,284000.0
2007-08-14 10:00:00,76.54,76.82,75.9,76.02,138700.0,50.8634,51.0495,50.4381,50.5179,138700.0
2007-08-14 10:30:00,75.98,76.21,75.67,75.78,127900.0,50.4913,50.6441,50.2853,50.3584,127900.0
2007-08-14 11:00:00,75.77,76.06,75.5,75.62,168400.0,50.3517,50.5445,50.1723,50.2521,168400.0
2007-08-14 11:30:00,75.59,76.1,75.59,76.05,106800.0,50.2321,50.571,50.2321,50.5378,106800.0
2007-08-14 12:00:00,76.05,76.53,76.03,76.19,99000.0,50.5378,50.8568,50.5245,50.6309,99000.0
2007-08-14 12:30:00,76.19,76.5,76.06,76.39,93500.0,50.6309,50.8369,50.5445,50.7638,93500.0
2007-08-14 13:00:00,76.38,76.47,76.14,76.19,89100.0,50.7571,50.8169,50.5976,50.6309,89100.0
2007-08-14 13:30:00,76.24,76.57,75.92,75.92,153300.0,50.6641,50.8834,50.4514,50.4514,153300.0
2007-08-14 14:00:00,75.91,76.24,75.71,76.04,132100.0,50.4448,50.6641,50.3119,50.5312,132100.0
2007-08-14 14:30:00,76.01,76.12,75.68,75.95,143400.0,50.5112,50.5843,50.2919,50.4714,143400.0
2007-08-14 15:00:00,75.98,76.44,75.93,76.07,179700.0,50.4913,50.797,50.4581,50.5511,179700.0
2007-08-14 15:30:00,76.06,76.09,75.57,75.57,238500.0,50.5445,50.5644,50.2188,50.2188,238500.0
2007-08-15 09:30:00,75.9,76.25,75.4,75.65,203500.0,50.4381,50.6707,50.1059,50.272,203500.0
2007-08-15 10:00:00,75.65,76.63,75.31,76.61,134900.0,50.272,50.9232,50.0461,50.91,134900.0
2007-08-15 10:30:00,76.57,76.63,76.0,76.09,74900.0,50.8834,50.9232,50.5046,50.5644,74900.0
2007-08-15 11:00:00,76.12,76.36,75.84,75.95,142600.0,50.5843,50.7438,50.3983,50.4714,142600.0
2007-08-15 11:30:00,75.94,75.96,75.21,75.3,71400.0,50.4647,50.478,49.9796,50.0394,71400.0
2007-08-15 12:00:00,75.29,75.46,75.23,75.4,126400.0,50.0328,50.1457,49.9929,50.1059,126400.0
2007-08-15 12:30:00,75.39,75.6,75.21,75.52,104500.0,50.0992,50.2388,49.9796,50.1856,104500.0
2007-08-15 13:00:00,75.51,75.74,75.4,75.66,53900.0,50.179,50.3318,50.1059,50.2786,53900.0
2007-08-15 13:30:00,75.67,76.38,75.67,76.12,147300.0,50.2853,50.7571,50.2853,50.5843,147300.0
2007-08-15 14:00:00,76.12,76.13,75.91,76.02,189600.0,50.5843,50.591,50.4448,50.5179,189600.0
2007-08-15 14:30:00,76.02,76.11,75.47,75.56,252000.0,50.5179,50.5777,50.1524,50.2122,252000.0
2007-08-15 15:00:00,75.56,75.96,75.54,75.77,258500.0,50.2122,50.478,50.1989,50.3517,258500.0
2007-08-15 15:30:00,75.77,76.07,75.18,75.35,455700.0,50.3517,50.5511,49.9597,50.0726,455700.0
2007-08-16 09:30:00,74.54,75.43,73.8,73.89,403300.0,49.5344,50.1258,49.0426,49.1024,403300.0
2007-08-16 10:00:00,73.85,73.86,73.18,73.45,295500.0,49.0758,49.0825,48.6306,48.81,295500.0
2007-08-16 10:30:00,73.43,74.69,73.4,74.6,211800.0,48.7967,49.6341,48.7768,49.5742,211800.0
2007-08-16 11:00:00,74.6,75.05,74.49,74.6,195200.0,49.5742,49.8733,49.5011,49.5742,195200.0
2007-08-16 11:30:00,74.6,74.66,74.0,74.13,99400.0,49.5742,49.6141,49.1755,49.2619,99400.0
2007-08-16 12:00:00,74.13,74.54,73.6,74.11,200700.0,49.2619,49.5344,48.9097,49.2486,200700.0
2007-08-16 12:30:00,74.03,74.19,73.48,73.55,105500.0,49.1955,49.3018,48.83,48.8765,105500.0
2007-08-16 13:00:00,73.56,74.17,73.34,73.54,129400.0,48.8831,49.2885,48.7369,48.8698,129400.0
2007-08-16 13:30:00,73.58,74.74,73.58,74.68,194300.0,48.8964,49.6673,48.8964,49.6274,194300.0
2007-08-16 14:00:00,74.71,75.43,74.34,75.11,217900.0,49.6473,50.1258,49.4015,49.9132,217900.0
2007-08-16 14:30:00,75.13,75.16,74.66,74.98,294500.0,49.9264,49.9464,49.6141,49.8268,294500.0
2007-08-16 15:00:00,75.0,75.04,73.8,75.01,266400.0,49.8401,49.8666,49.0426,49.8467,266400.0
2007-08-16 15:30:00,75.03,76.01,74.99,75.99,368900.0,49.86,50.5112,49.8334,50.4979,368900.0
2007-08-17 09:30:00,77.97,78.85,76.04,78.23,501700.0,51.8137,52.3985,50.5312,51.9865,501700.0
2007-08-17 10:00:00,78.21,78.55,76.51,76.81,298500.0,51.9732,52.1992,50.8435,51.0429,298500.0
2007-08-17 10:30:00,76.76,76.9,76.0,76.17,178800.0,51.0096,51.1027,50.5046,50.6176,178800.0
2007-08-17 11:00:00,76.15,76.81,76.09,76.24,148300.0,50.6043,51.0429,50.5644,50.6641,148300.0
2007-08-17 11:30:00,76.2,77.15,76.0,76.57,111200.0,50.6375,51.2688,50.5046,50.8834,111200.0
2007-08-17 12:00:00,76.57,77.08,76.44,76.94,154100.0,50.8834,51.2223,50.797,51.1293,154100.0
2007-08-17 12:30:00,76.93,77.15,76.75,77.05,118900.0,51.1226,51.2688,51.003,51.2024,118900.0
2007-08-17 13:00:00,77.0,77.46,76.96,77.21,141000.0,51.1691,51.4748,51.1425,51.3087,141000.0
2007-08-17 13:30:00,77.24,77.38,76.98,77.15,127500.0,51.3286,51.4216,51.1558,51.2688,127500.0
2007-08-17 14:00:00,77.11,77.16,76.94,77.06,100500.0,51.2422,51.2755,51.1293,51.209,100500.0
2007-08-17 14:30:00,77.08,77.15,76.9,77.0,110200.0,51.2223,51.2688,51.1027,51.1691,110200.0
2007-08-17 15:00:00,77.0,77.62,76.95,77.16,166500.0,51.1691,51.5811,51.1359,51.2755,166500.0
2007-08-17 15:30:00,77.17,77.53,77.09,77.37,368300.0,51.2821,51.5213,51.2289,51.415,368300.0
2007-08-20 09:30:00,77.7,77.7,76.68,77.29,146400.0,51.6343,51.6343,50.9565,51.3618,146400.0
2007-08-20 10:00:00,77.25,77.67,76.76,76.9,105400.0,51.3353,51.6144,51.0096,51.1027,105400.0
2007-08-20 10:30:00,76.8,77.25,76.76,76.98,68100.0,51.0362,51.3353,51.0096,51.1558,68100.0
2007-08-20 11:00:00,77.0,77.01,76.78,76.86,53800.0,51.1691,51.1758,51.0229,51.0761,53800.0
2007-08-20 11:30:00,76.88,76.9,76.57,76.61,52500.0,51.0894,51.1027,50.8834,50.91,52500.0
2007-08-20 12:00:00,76.58,76.75,76.39,76.71,71300.0,50.89,51.003,50.7638,50.9764,71300.0
2007-08-20 12:30:00,76.68,76.83,76.3,76.3,54200.0,50.9565,51.0562,50.704,50.704,54200.0
2007-08-20 13:00:00,76.3,76.8,76.28,76.58,62700.0,50.704,51.0362,50.6907,50.89,62700.0
2007-08-20 13:30:00,76.54,76.86,76.39,76.4,70500.0,50.8634,51.0761,50.7638,50.7704,70500.0
2007-08-20 14:00:00,76.4,76.98,76.39,76.78,90700.0,50.7704,51.1558,50.7638,51.0229,90700.0
2007-08-20 14:30:00,76.74,76.97,76.53,76.75,92300.0,50.9963,51.1492,50.8568,51.003,92300.0
2007-08-20 15:00:00,76.75,77.5,76.75,77.34,110500.0,51.003,51.5014,51.003,51.3951,110500.0
2007-08-20 15:30:00,77.34,77.63,77.11,77.5,260700.0,51.3951,51.5878,51.2422,51.5014,260700.0
2007-08-21 09:30:00,76.94,77.6,76.54,77.38,150200.0,51.1293,51.5678,50.8634,51.4216,150200.0
2007-08-21 10:00:00,77.39,77.64,77.33,77.51,88300.0,51.4283,51.5944,51.3884,51.508,88300.0
2007-08-21 10:30:00,77.51,77.88,77.47,77.81,112700.0,51.508,51.7539,51.4815,51.7074,112700.0
2007-08-21 11:00:00,77.8,78.11,77.74,78.08,136200.0,51.7008,51.9068,51.6609,51.8868,136200.0
2007-08-21 11:30:00,78.12,78.37,77.8,78.0,77100.0,51.9134,52.0795,51.7008,51.8337,77100.0
2007-08-21 12:00:00,78.0,78.07,77.77,77.94,36600.0,51.8337,51.8802,51.6808,51.7938,36600.0
2007-08-21 12:30:00,77.94,78.11,77.72,77.78,76100.0,51.7938,51.9068,51.6476,51.6875,76100.0
2007-08-21 13:00:00,77.78,77.96,77.62,77.7,53600.0,51.6875,51.8071,51.5811,51.6343,53600.0
2007-08-21 13:30:00,77.75,77.79,77.61,77.67,69200.0,51.6675,51.6941,51.5745,51.6144,69200.0
2007-08-21 14:00:00,77.68,77.81,77.63,77.74,62700.0,51.621,51.7074,51.5878,51.6609,62700.0
2007-08-21 14:30:00,77.73,77.75,77.42,77.69,93600.0,51.6542,51.6675,51.4482,51.6277,93600.0
2007-08-21 15:00:00,77.69,77.89,77.59,77.82,81600.0,51.6277,51.7606,51.5612,51.714,81600.0
2007-08-21 15:30:00,77.82,77.98,77.59,77.72,177800.0,51.714,51.8204,51.5612,51.6476,177800.0
2007-08-22 09:30:00,77.96,78.5,77.46,78.2,134400.0,51.8071,52.1659,51.4748,51.9666,134400.0
2007-08-22 10:00:00,78.2,78.24,78.01,78.06,95300.0,51.9666,51.9931,51.8403,51.8735,95300.0
2007-08-22 10:30:00,78.05,78.2,77.86,78.11,91600.0,51.8669,51.9666,51.7406,51.9068,91600.0
2007-08-22 11:00:00,78.1,78.15,77.92,77.92,69900.0,51.9001,51.9333,51.7805,51.7805,69900.0
2007-08-22 11:30:00,77.91,78.11,77.88,77.98,72500.0,51.7739,51.9068,51.7539,51.8204,72500.0
2007-08-22 12:00:00,77.93,78.11,77.91,78.03,144400.0,51.7871,51.9068,51.7739,51.8536,144400.0
2007-08-22 12:30:00,78.01,78.05,77.69,77.76,123200.0,51.8403,51.8669,51.6277,51.6742,123200.0
2007-08-22 13:00:00,77.78,77.84,77.6,77.74,116300.0,51.6875,51.7273,51.5678,51.6609,116300.0
2007-08-22 13:30:00,77.77,78.04,77.68,77.93,76400.0,51.6808,51.8602,51.621,51.7871,76400.0
2007-08-22 14:00:00,77.95,78.06,77.61,77.62,98900.0,51.8004,51.8735,51.5745,51.5811,98900.0
2007-08-22 14:30:00,77.62,77.95,77.58,77.93,88900.0,51.5811,51.8004,51.5546,51.7871,88900.0
2007-08-22 15:00:00,77.92,77.95,77.82,77.89,135400.0,51.7805,51.8004,51.714,51.7606,135400.0
2007-08-22 15:30:00,77.9,78.22,77.74,78.03,306300.0,51.7672,51.9799,51.6609,51.8536,306300.0
2007-08-23 09:30:00,78.35,78.35,77.8,78.02,138100.0,52.0662,52.0662,51.7008,51.847,138100.0
2007-08-23 10:00:00,78.0,78.16,77.84,78.0,44300.0,51.8337,51.94,51.7273,51.8337,44300.0
2007-08-23 10:30:00,78.0,78.07,77.86,77.91,25300.0,51.8337,51.8802,51.7406,51.7739,25300.0
2007-08-23 11:00:00,77.91,77.93,77.29,77.32,45900.0,51.7739,51.7871,51.3618,51.3818,45900.0
2007-08-23 11:30:00,77.33,77.94,77.26,77.42,79900.0,51.3884,51.7938,51.3419,51.4482,79900.0
2007-08-23 12:00:00,77.41,77.49,77.32,77.42,17500.0,51.4416,51.4947,51.3818,51.4482,17500.0
2007-08-23 12:30:00,77.38,77.62,77.27,77.32,35200.0,51.4216,51.5811,51.3485,51.3818,35200.0
2007-08-23 13:00:00,77.31,77.48,77.13,77.17,33500.0,51.3751,51.4881,51.2555,51.2821,33500.0
2007-08-23 13:30:00,77.17,77.92,77.17,77.92,59500.0,51.2821,51.7805,51.2821,51.7805,59500.0
2007-08-23 14:00:00,77.89,77.98,77.89,77.94,77100.0,51.7606,51.8204,51.7606,51.7938,77100.0
2007-08-23 14:30:00,77.93,77.97,77.73,77.78,69200.0,51.7871,51.8137,51.6542,51.6875,69200.0
2007-08-23 15:00:00,77.77,77.94,77.54,77.78,111600.0,51.6808,51.7938,51.528,51.6875,111600.0
2007-08-23 15:30:00,77.76,77.84,77.53,77.72,124700.0,51.6742,51.7273,51.5213,51.6476,124700.0
2007-08-24 09:30:00,77.8,78.66,77.77,78.38,147300.0,51.7008,52.2723,51.6808,52.0862,147300.0
2007-08-24 10:00:00,78.35,78.51,78.27,78.33,86200.0,52.0662,52.1726,52.0131,52.053,86200.0
2007-08-24 10:30:00,78.35,78.38,78.18,78.29,47900.0,52.0662,52.0862,51.9533,52.0264,47900.0
2007-08-24 11:00:00,78.24,78.36,78.1,78.12,46000.0,51.9931,52.0729,51.9001,51.9134,46000.0
2007-08-24 11:30:00,78.18,78.32,78.13,78.31,33300.0,51.9533,52.0463,51.92,52.0397,33300.0
2007-08-24 12:00:00,78.33,78.63,78.25,78.59,106200.0,52.053,52.2523,51.9998,52.2257,106200.0
2007-08-24 12:30:00,78.58,78.6,78.27,78.27,44200.0,52.2191,52.2324,52.0131,52.0131,44200.0
2007-08-24 13:00:00,78.27,78.48,78.24,78.45,28400.0,52.0131,52.1526,51.9931,52.1327,28400.0
2007-08-24 13:30:00,78.44,78.51,78.34,78.44,32200.0,52.1261,52.1726,52.0596,52.1261,32200.0
2007-08-24 14:00:00,78.44,78.6,78.38,78.57,43400.0,52.1261,52.2324,52.0862,52.2124,43400.0
2007-08-24 14:30:00,78.53,78.7,78.42,78.65,87000.0,52.1859,52.2988,52.1128,52.2656,87000.0
2007-08-24 15:00:00,78.65,78.69,78.46,78.63,98800.0,52.2656,52.2922,52.1393,52.2523,98800.0
2007-08-24 15:30:00,78.65,79.26,78.65,79.17,206600.0,52.2656,52.671,52.2656,52.6112,206600.0
2007-08-27 09:30:00,79.31,79.43,79.02,79.29,148500.0,52.7042,52.7839,52.5115,52.6909,148500.0
2007-08-27 10:00:00,79.31,79.33,78.84,79.03,45300.0,52.7042,52.7175,52.3919,52.5181,45300.0
2007-08-27 10:30:00,79.05,79.06,78.92,78.98,50900.0,52.5314,52.5381,52.445,52.4849,50900.0
2007-08-27 11:00:00,78.96,79.14,78.96,79.07,43900.0,52.4716,52.5912,52.4716,52.5447,43900.0
2007-08-27 11:30:00,79.06,79.1,78.94,79.02,32600.0,52.5381,52.5646,52.4583,52.5115,32600.0
2007-08-27 12:00:00,79.03,79.46,78.96,79.4,38700.0,52.5181,52.8039,52.4716,52.764,38700.0
2007-08-27 12:30:00,79.39,79.48,79.33,79.35,41600.0,52.7574,52.8172,52.7175,52.7308,41600.0
2007-08-27 13:00:00,79.37,79.81,79.37,79.78,60000.0,52.7441,53.0365,52.7441,53.0165,60000.0
2007-08-27 13:30:00,79.78,79.78,79.36,79.4,50500.0,53.0165,53.0165,52.7374,52.764,50500.0
2007-08-27 14:00:00,79.4,79.73,79.38,79.57,46200.0,52.764,52.9833,52.7507,52.877,46200.0
2007-08-27 14:30:00,79.58,79.83,79.56,79.66,69300.0,52.8836,53.0498,52.8703,52.9368,69300.0
2007-08-27 15:00:00,79.7,79.86,79.44,79.75,97200.0,52.9634,53.0697,52.7906,52.9966,97200.0
2007-08-27 15:30:00,79.74,79.98,79.46,79.5,151100.0,52.9899,53.1494,52.8039,52.8305,151100.0
2007-08-28 09:30:00,79.15,79.15,78.46,78.49,126900.0,52.5979,52.5979,52.1393,52.1593,126900.0
2007-08-28 10:00:00,78.48,78.63,78.34,78.37,87500.0,52.1526,52.2523,52.0596,52.0795,87500.0
2007-08-28 10:30:00,78.41,78.5,78.23,78.41,42200.0,52.1061,52.1659,51.9865,52.1061,42200.0
2007-08-28 11:00:00,78.4,78.42,77.89,77.97,88200.0,52.0995,52.1128,51.7606,51.8137,88200.0
2007-08-28 11:30:00,77.97,78.04,77.68,77.72,52300.0,51.8137,51.8602,51.621,51.6476,52300.0
2007-08-28 12:00:00,77.72,77.86,77.61,77.66,65500.0,51.6476,51.7406,51.5745,51.6077,65500.0
2007-08-28 12:30:00,77.64,77.68,77.33,77.52,77400.0,51.5944,51.621,51.3884,51.5147,77400.0
2007-08-28 13:00:00,77.48,77.53,77.15,77.19,90200.0,51.4881,51.5213,51.2688,51.2954,90200.0
2007-08-28 13:30:00,77.19,77.27,77.06,77.15,124400.0,51.2954,51.3485,51.209,51.2688,124400.0
2007-08-28 14:00:00,77.19,77.21,76.75,77.03,139100.0,51.2954,51.3087,51.003,51.1891,139100.0
2007-08-28 14:30:00,77.0,77.03,76.73,76.8,111500.0,51.1691,51.1891,50.9897,51.0362,111500.0
2007-08-28 15:00:00,76.81,77.0,76.74,76.9,144400.0,51.0429,51.1691,50.9963,51.1027,144400.0
2007-08-28 15:30:00,76.91,76.91,76.18,76.28,397600.0,51.1093,51.1093,50.6242,50.6907,397600.0
2007-08-29 09:30:00,76.31,77.54,76.31,77.14,71300.0,50.7106,51.528,50.7106,51.2622,71300.0
2007-08-29 10:00:00,77.13,77.25,76.91,77.16,108900.0,51.2555,51.3353,51.1093,51.2755,108900.0
2007-08-29 10:30:00,77.16,77.4,77.11,77.27,103300.0,51.2755,51.4349,51.2422,51.3485,103300.0
2007-08-29 11:00:00,77.28,77.45,77.03,77.04,105100.0,51.3552,51.4682,51.1891,51.1957,105100.0
2007-08-29 11:30:00,77.06,77.15,76.91,77.05,118300.0,51.209,51.2688,51.1093,51.2024,118300.0
2007-08-29 12:00:00,77.08,77.14,77.01,77.09,103500.0,51.2223,51.2622,51.1758,51.2289,103500.0
2007-08-29 12:30:00,77.07,77.29,77.04,77.1,98700.0,51.2156,51.3618,51.1957,51.2356,98700.0
2007-08-29 13:00:00,77.09,77.19,76.97,77.0,105600.0,51.2289,51.2954,51.1492,51.1691,105600.0
2007-08-29 13:30:00,76.99,77.07,76.92,77.03,86800.0,51.1625,51.2156,51.116,51.1891,86800.0
2007-08-29 14:00:00,77.03,77.45,77.03,77.36,77600.0,51.1891,51.4682,51.1891,51.4084,77600.0
2007-08-29 14:30:00,77.37,77.66,77.31,77.57,78500.0,51.415,51.6077,51.3751,51.5479,78500.0
2007-08-29 15:00:00,77.59,77.86,77.5,77.85,63500.0,51.5612,51.7406,51.5014,51.734,63500.0
2007-08-29 15:30:00,77.86,78.21,77.85,78.19,130600.0,51.7406,51.9732,51.734,51.9599,130600.0
2007-08-30 09:30:00,77.36,78.46,77.11,78.28,104300.0,51.4084,52.1393,51.2422,52.0197,104300.0
2007-08-30 10:00:00,78.28,78.5,78.08,78.2,83100.0,52.0197,52.1659,51.8868,51.9666,83100.0
2007-08-30 10:30:00,78.17,78.29,77.98,78.2,51900.0,51.9466,52.0264,51.8204,51.9666,51900.0
2007-08-30 11:00:00,78.22,78.72,78.2,78.66,59800.0,51.9799,52.3121,51.9666,52.2723,59800.0
2007-08-30 11:30:00,78.69,78.72,78.53,78.61,43900.0,52.2922,52.3121,52.1859,52.239,43900.0
2007-08-30 12:00:00,78.64,78.64,78.16,78.35,61800.0,52.259,52.259,51.94,52.0662,61800.0
2007-08-30 12:30:00,78.31,78.79,78.31,78.7,45200.0,52.0397,52.3586,52.0397,52.2988,45200.0
2007-08-30 13:00:00,78.68,78.79,78.53,78.7,52700.0,52.2855,52.3586,52.1859,52.2988,52700.0
2007-08-30 13:30:00,78.69,78.73,78.47,78.67,46300.0,52.2922,52.3188,52.146,52.2789,46300.0
2007-08-30 14:00:00,78.64,78.68,78.25,78.27,66300.0,52.259,52.2855,51.9998,52.0131,66300.0
2007-08-30 14:30:00,78.31,78.41,77.82,77.88,106100.0,52.0397,52.1061,51.714,51.7539,106100.0
2007-08-30 15:00:00,77.86,78.64,77.86,78.52,83300.0,51.7406,52.259,51.7406,52.1792,83300.0
2007-08-30 15:30:00,78.51,78.62,77.97,78.18,118700.0,52.1726,52.2457,51.8137,51.9533,118700.0
2007-08-31 09:30:00,78.99,79.42,78.36,79.34,159600.0,52.4915,52.7773,52.0729,52.7241,159600.0
2007-08-31 10:00:00,79.4,79.75,78.87,78.95,193000.0,52.764,52.9966,52.4118,52.465,193000.0
2007-08-31 10:30:00,78.96,79.07,78.82,78.86,70500.0,52.4716,52.5447,52.3786,52.4052,70500.0
2007-08-31 11:00:00,78.81,79.07,78.76,78.9,91200.0,52.3719,52.5447,52.3387,52.4317,91200.0
2007-08-31 11:30:00,78.93,79.22,78.93,79.21,36600.0,52.4517,52.6444,52.4517,52.6377,36600.0
2007-08-31 12:00:00,79.2,79.4,79.17,79.35,82900.0,52.6311,52.764,52.6112,52.7308,82900.0
2007-08-31 12:30:00,79.38,79.6,79.38,79.46,37200.0,52.7507,52.8969,52.7507,52.8039,37200.0
2007-08-31 13:00:00,79.47,79.5,79.09,79.12,23100.0,52.8105,52.8305,52.558,52.5779,23100.0
2007-08-31 13:30:00,79.11,79.13,78.82,79.0,36400.0,52.5713,52.5846,52.3786,52.4982,36400.0
2007-08-31 14:00:00,79.01,79.22,79.01,79.08,34000.0,52.5048,52.6444,52.5048,52.5514,34000.0
2007-08-31 14:30:00,79.08,79.17,78.8,78.82,64400.0,52.5514,52.6112,52.3653,52.3786,64400.0
2007-08-31 15:00:00,78.82,79.12,78.82,78.88,86400.0,52.3786,52.5779,52.3786,52.4184,86400.0
2007-08-31 15:30:00,78.91,78.97,78.42,78.42,205600.0,52.4384,52.4783,52.1128,52.1128,205600.0
2007-09-04 09:30:00,78.53,78.53,77.7,77.87,101000.0,52.1859,52.1859,51.6343,51.7473,101000.0
2007-09-04 10:00:00,77.87,78.53,77.87,78.53,69200.0,51.7473,52.1859,51.7473,52.1859,69200.0
2007-09-04 10:30:00,78.21,78.56,78.21,78.43,44600.0,51.9732,52.2058,51.9732,52.1194,44600.0
2007-09-04 11:00:00,78.44,78.84,78.43,78.65,100700.0,52.1261,52.3919,52.1194,52.2656,100700.0
2007-09-04 11:30:00,78.65,78.79,78.59,78.78,43500.0,52.2656,52.3586,52.2257,52.352,43500.0
2007-09-04 12:00:00,78.81,79.0,78.77,79.0,57100.0,52.3719,52.4982,52.3454,52.4982,57100.0
2007-09-04 12:30:00,78.98,79.18,78.89,79.07,94500.0,52.4849,52.6178,52.4251,52.5447,94500.0
2007-09-04 13:00:00,79.04,79.19,78.89,79.07,36700.0,52.5248,52.6245,52.4251,52.5447,36700.0
2007-09-04 13:30:00,79.05,79.06,78.85,78.95,52300.0,52.5314,52.5381,52.3985,52.465,52300.0
2007-09-04 14:00:00,78.95,79.05,78.86,78.95,60000.0,52.465,52.5314,52.4052,52.465,60000.0
2007-09-04 14:30:00,78.97,79.16,78.96,79.12,37900.0,52.4783,52.6045,52.4716,52.5779,37900.0
2007-09-04 15:00:00,79.15,79.31,79.07,79.29,61400.0,52.5979,52.7042,52.5447,52.6909,61400.0
2007-09-04 15:30:00,79.3,79.4,79.17,79.24,146600.0,52.6976,52.764,52.6112,52.6577,146600.0
2007-09-05 09:30:00,76.62,78.9,76.62,78.36,72800.0,50.9166,52.4317,50.9166,52.0729,72800.0
2007-09-05 10:00:00,78.36,78.36,77.82,78.23,83500.0,52.0729,52.0729,51.714,51.9865,83500.0
2007-09-05 10:30:00,78.26,78.33,78.04,78.1,46700.0,52.0064,52.053,51.8602,51.9001,46700.0
2007-09-05 11:00:00,78.1,78.13,77.86,78.12,83700.0,51.9001,51.92,51.7406,51.9134,83700.0
2007-09-05 11:30:00,78.07,78.27,78.05,78.26,68900.0,51.8802,52.0131,51.8669,52.0064,68900.0
2007-09-05 12:00:00,78.26,78.45,78.2,78.39,36500.0,52.0064,52.1327,51.9666,52.0928,36500.0
2007-09-05 12:30:00,78.39,78.41,78.09,78.32,43300.0,52.0928,52.1061,51.8935,52.0463,43300.0
2007-09-05 13:00:00,78.3,78.49,78.08,78.08,52800.0,52.033,52.1593,51.8868,51.8868,52800.0
2007-09-05 13:30:00,78.08,78.11,77.88,77.91,65100.0,51.8868,51.9068,51.7539,51.7739,65100.0
2007-09-05 14:00:00,77.91,78.1,77.86,77.94,99200.0,51.7739,51.9001,51.7406,51.7938,99200.0
2007-09-05 14:30:00,77.94,78.06,77.75,77.97,74700.0,51.7938,51.8735,51.6675,51.8137,74700.0
2007-09-05 15:00:00,77.97,78.1,77.87,77.92,83700.0,51.8137,51.9001,51.7473,51.7805,83700.0
2007-09-05 15:30:00,77.93,78.15,77.71,77.91,123500.0,51.7871,51.9333,51.6409,51.7739,123500.0
2007-09-06 09:30:00,77.63,78.33,77.6,77.6,66400.0,51.5878,52.053,51.5678,51.5678,66400.0
2007-09-06 10:00:00,77.65,77.73,77.4,77.56,52400.0,51.6011,51.6542,51.4349,51.5413,52400.0
2007-09-06 10:30:00,77.61,77.76,77.46,77.49,43700.0,51.5745,51.6742,51.4748,51.4947,43700.0
2007-09-06 11:00:00,77.47,77.96,77.4,77.96,46600.0,51.4815,51.8071,51.4349,51.8071,46600.0
2007-09-06 11:30:00,77.97,78.23,77.94,78.14,65500.0,51.8137,51.9865,51.7938,51.9267,65500.0
2007-09-06 12:00:00,78.16,78.44,78.05,78.38,40700.0,51.94,52.1261,51.8669,52.0862,40700.0
2007-09-06 12:30:00,78.41,78.61,78.35,78.51,57300.0,52.1061,52.239,52.0662,52.1726,57300.0
2007-09-06 13:00:00,78.52,78.52,78.14,78.22,48700.0,52.1792,52.1792,51.9267,51.9799,48700.0
2007-09-06 13:30:00,78.2,78.5,78.14,78.44,48000.0,51.9666,52.1659,51.9267,52.1261,48000.0
2007-09-06 14:00:00,78.42,78.65,78.31,78.53,67200.0,52.1128,52.2656,52.0397,52.1859,67200.0
2007-09-06 14:30:00,78.51,78.74,78.44,78.57,54300.0,52.1726,52.3254,52.1261,52.2124,54300.0
2007-09-06 15:00:00,78.64,78.74,78.55,78.7,59700.0,52.259,52.3254,52.1992,52.2988,59700.0
2007-09-06 15:30:00,78.69,78.87,78.52,78.86,153700.0,52.2922,52.4118,52.1792,52.4052,153700.0
2007-09-07 09:30:00,77.75,78.93,77.64,78.7,139200.0,51.6675,52.4517,51.5944,52.2988,139200.0
2007-09-07 10:00:00,78.7,78.78,78.33,78.42,140600.0,52.2988,52.352,52.053,52.1128,140600.0
2007-09-07 10:30:00,78.38,78.63,77.96,78.57,96400.0,52.0862,52.2523,51.8071,52.2124,96400.0
2007-09-07 11:00:00,78.6,78.63,78.29,78.36,59600.0,52.2324,52.2523,52.0264,52.0729,59600.0
2007-09-07 11:30:00,78.37,78.63,78.32,78.4,58800.0,52.0795,52.2523,52.0463,52.0995,58800.0
2007-09-07 12:00:00,78.4,78.65,78.34,78.65,55000.0,52.0995,52.2656,52.0596,52.2656,55000.0
2007-09-07 12:30:00,78.66,78.72,78.47,78.67,43500.0,52.2723,52.3121,52.146,52.2789,43500.0
2007-09-07 13:00:00,78.65,78.97,78.62,78.89,83600.0,52.2656,52.4783,52.2457,52.4251,83600.0
2007-09-07 13:30:00,78.89,79.0,78.74,78.86,94100.0,52.4251,52.4982,52.3254,52.4052,94100.0
2007-09-07 14:00:00,78.84,79.07,78.76,78.94,138400.0,52.3919,52.5447,52.3387,52.4583,138400.0
2007-09-07 14:30:00,78.99,79.02,78.37,78.45,126300.0,52.4915,52.5115,52.0795,52.1327,126300.0
2007-09-07 15:00:00,78.41,78.77,78.28,78.38,131200.0,52.1061,52.3454,52.0197,52.0862,131200.0
2007-09-07 15:30:00,78.37,78.54,78.01,78.14,226600.0,52.0795,52.1925,51.8403,51.9267,226600.0
2007-09-10 09:30:00,79.05,79.05,78.01,78.01,59200.0,52.5314,52.5314,51.8403,51.8403,59200.0
2007-09-10 10:00:00,78.04,78.42,77.94,78.2,41700.0,51.8602,52.1128,51.7938,51.9666,41700.0
2007-09-10 10:30:00,78.13,78.16,77.7,78.03,61800.0,51.92,51.94,51.6343,51.8536,61800.0
2007-09-10 11:00:00,78.02,78.02,77.36,77.61,89100.0,51.847,51.847,51.4084,51.5745,89100.0
2007-09-10 11:30:00,77.63,78.06,77.52,78.06,49500.0,51.5878,51.8735,51.5147,51.8735,49500.0
2007-09-10 12:00:00,78.0,78.3,77.97,78.18,55200.0,51.8337,52.033,51.8137,51.9533,55200.0
2007-09-10 12:30:00,78.18,78.42,78.12,78.18,70200.0,51.9533,52.1128,51.9134,51.9533,70200.0
2007-09-10 13:00:00,78.18,78.54,78.16,78.4,47000.0,51.9533,52.1925,51.94,52.0995,47000.0
2007-09-10 13:30:00,78.39,78.56,78.27,78.47,51600.0,52.0928,52.2058,52.0131,52.146,51600.0
2007-09-10 14:00:00,78.44,78.81,78.28,78.78,77600.0,52.1261,52.3719,52.0197,52.352,77600.0
2007-09-10 14:30:00,78.78,78.99,78.5,78.68,85800.0,52.352,52.4915,52.1659,52.2855,85800.0
2007-09-10 15:00:00,78.71,79.29,78.58,79.13,98600.0,52.3055,52.6909,52.2191,52.5846,98600.0
2007-09-10 15:30:00,79.07,79.16,78.58,78.63,191400.0,52.5447,52.6045,52.2191,52.2523,191400.0
2007-09-11 09:30:00,79.07,79.25,78.44,79.0,84300.0,52.5447,52.6643,52.1261,52.4982,84300.0
2007-09-11 10:00:00,79.0,79.31,78.95,79.24,99700.0,52.4982,52.7042,52.465,52.6577,99700.0
2007-09-11 10:30:00,79.21,79.33,79.1,79.2,57900.0,52.6377,52.7175,52.5646,52.6311,57900.0
2007-09-11 11:00:00,79.19,79.4,79.11,79.13,76900.0,52.6245,52.764,52.5713,52.5846,76900.0
2007-09-11 11:30:00,79.13,79.21,79.05,79.08,68200.0,52.5846,52.6377,52.5314,52.5514,68200.0
2007-09-11 12:00:00,79.1,79.13,78.89,79.09,53400.0,52.5646,52.5846,52.4251,52.558,53400.0
2007-09-11 12:30:00,79.08,79.28,78.99,79.14,55200.0,52.5514,52.6843,52.4915,52.5912,55200.0
2007-09-11 13:00:00,79.14,79.21,78.95,79.14,63600.0,52.5912,52.6377,52.465,52.5912,63600.0
2007-09-11 13:30:00,79.13,79.4,79.05,79.29,79600.0,52.5846,52.764,52.5314,52.6909,79600.0
2007-09-11 14:00:00,79.29,79.84,79.25,79.82,114100.0,52.6909,53.0564,52.6643,53.0431,114100.0
2007-09-11 14:30:00,79.84,79.89,79.29,79.39,147500.0,53.0564,53.0896,52.6909,52.7574,147500.0
2007-09-11 15:00:00,79.41,79.47,79.21,79.3,139900.0,52.7707,52.8105,52.6377,52.6976,139900.0
2007-09-11 15:30:00,79.3,79.5,79.0,79.49,241200.0,52.6976,52.8305,52.4982,52.8238,241200.0
2007-09-12 09:30:00,79.35,79.97,79.35,79.87,95100.0,52.7308,53.1428,52.7308,53.0763,95100.0
2007-09-12 10:00:00,79.85,80.0,79.53,79.86,96800.0,53.063,53.1627,52.8504,53.0697,96800.0
2007-09-12 10:30:00,79.83,80.04,79.72,80.01,124300.0,53.0498,53.1893,52.9767,53.1694,124300.0
2007-09-12 11:00:00,80.01,80.5,79.95,80.39,92700.0,53.1694,53.495,53.1295,53.4219,92700.0
2007-09-12 11:30:00,80.36,80.45,80.07,80.17,41400.0,53.402,53.4618,53.2092,53.2757,41400.0
2007-09-12 12:00:00,80.16,80.21,79.9,79.94,55700.0,53.2691,53.3023,53.0963,53.1229,55700.0
2007-09-12 12:30:00,79.97,80.36,79.97,80.21,52400.0,53.1428,53.402,53.1428,53.3023,52400.0
2007-09-12 13:00:00,80.2,80.2,79.91,80.11,62000.0,53.2956,53.2956,53.1029,53.2358,62000.0
2007-09-12 13:30:00,80.11,80.44,80.04,80.31,58800.0,53.2358,53.4551,53.1893,53.3687,58800.0
2007-09-12 14:00:00,80.32,80.56,80.3,80.43,69000.0,53.3754,53.5349,53.3621,53.4485,69000.0
2007-09-12 14:30:00,80.44,80.53,80.29,80.48,80400.0,53.4551,53.5149,53.3554,53.4817,80400.0
2007-09-12 15:00:00,80.5,80.51,79.93,79.95,107700.0,53.495,53.5016,53.1162,53.1295,107700.0
2007-09-12 15:30:00,79.91,80.19,79.9,80.03,255400.0,53.1029,53.289,53.0963,53.1827,255400.0
2007-09-13 09:30:00,80.77,80.8,80.27,80.74,77000.0,53.6744,53.6944,53.3422,53.6545,77000.0
2007-09-13 10:00:00,80.74,80.9,80.45,80.83,65300.0,53.6545,53.7608,53.4618,53.7143,65300.0
2007-09-13 10:30:00,80.85,81.05,80.75,81.0,87500.0,53.7276,53.8605,53.6611,53.8273,87500.0
2007-09-13 11:00:00,80.99,81.1,80.86,81.02,69000.0,53.8206,53.8937,53.7342,53.8406,69000.0
2007-09-13 11:30:00,81.05,81.13,80.77,81.02,66300.0,53.8605,53.9137,53.6744,53.8406,66300.0
2007-09-13 12:00:00,81.02,81.17,80.94,81.04,58700.0,53.8406,53.9402,53.7874,53.8538,58700.0
2007-09-13 12:30:00,81.05,81.11,80.98,81.07,44600.0,53.8605,53.9004,53.814,53.8738,44600.0
2007-09-13 13:00:00,81.09,81.42,81.06,81.25,77600.0,53.8871,54.1064,53.8671,53.9934,77600.0
2007-09-13 13:30:00,81.27,81.39,81.14,81.19,50000.0,54.0067,54.0864,53.9203,53.9535,50000.0
2007-09-13 14:00:00,81.2,81.49,80.99,81.0,115500.0,53.9602,54.1529,53.8206,53.8273,115500.0
2007-09-13 14:30:00,81.0,81.12,81.0,81.08,120600.0,53.8273,53.907,53.8273,53.8804,120600.0
2007-09-13 15:00:00,81.09,81.14,80.81,80.92,157100.0,53.8871,53.9203,53.701,53.7741,157100.0
2007-09-13 15:30:00,80.92,80.92,80.53,80.8,219500.0,53.7741,53.7741,53.5149,53.6944,219500.0
2007-09-14 09:30:00,80.17,81.01,80.17,80.9,154500.0,53.2757,53.8339,53.2757,53.7608,154500.0
2007-09-14 10:00:00,80.92,80.98,80.74,80.86,71500.0,53.7741,53.814,53.6545,53.7342,71500.0
2007-09-14 10:30:00,80.86,81.0,80.75,81.0,49100.0,53.7342,53.8273,53.6611,53.8273,49100.0
2007-09-14 11:00:00,81.0,81.35,81.0,81.31,44400.0,53.8273,54.0598,53.8273,54.0333,44400.0
2007-09-14 11:30:00,81.26,81.46,81.2,81.35,41400.0,54.0,54.1329,53.9602,54.0598,41400.0
2007-09-14 12:00:00,81.36,81.47,81.27,81.38,103100.0,54.0665,54.1396,54.0067,54.0798,103100.0
2007-09-14 12:30:00,81.37,81.47,81.29,81.36,43800.0,54.0731,54.1396,54.02,54.0665,43800.0
2007-09-14 13:00:00,81.39,81.5,81.29,81.49,56600.0,54.0864,54.1595,54.02,54.1529,56600.0
2007-09-14 13:30:00,81.49,81.5,81.3,81.4,72400.0,54.1529,54.1595,54.0266,54.0931,72400.0
2007-09-14 14:00:00,81.42,81.5,81.24,81.3,120800.0,54.1064,54.1595,53.9867,54.0266,120800.0
2007-09-14 14:30:00,81.3,81.37,81.04,81.12,63400.0,54.0266,54.0731,53.8538,53.907,63400.0
2007-09-14 15:00:00,81.15,81.36,81.12,81.31,70400.0,53.9269,54.0665,53.907,54.0333,70400.0
2007-09-14 15:30:00,81.3,81.35,81.01,81.03,222700.0,54.0266,54.0598,53.8339,53.8472,222700.0
2007-09-17 09:30:00,80.83,80.9,80.24,80.6,76100.0,53.7143,53.7608,53.3222,53.5614,76100.0
2007-09-17 10:00:00,80.65,80.8,80.5,80.78,57900.0,53.5947,53.6944,53.495,53.6811,57900.0
2007-09-17 10:30:00,80.74,80.77,80.47,80.5,62900.0,53.6545,53.6744,53.4751,53.495,62900.0
2007-09-17 11:00:00,80.5,80.64,80.26,80.26,62000.0,53.495,53.588,53.3355,53.3355,62000.0
2007-09-17 11:30:00,80.27,80.32,80.03,80.32,68900.0,53.3422,53.3754,53.1827,53.3754,68900.0
2007-09-17 12:00:00,80.34,80.71,80.23,80.69,64100.0,53.3887,53.6345,53.3156,53.6213,64100.0
2007-09-17 12:30:00,80.66,80.95,80.63,80.95,88700.0,53.6013,53.794,53.5814,53.794,88700.0
2007-09-17 13:00:00,80.93,80.94,80.7,80.72,38100.0,53.7807,53.7874,53.6279,53.6412,38100.0
2007-09-17 13:30:00,80.72,80.75,80.45,80.45,45300.0,53.6412,53.6611,53.4618,53.4618,45300.0
2007-09-17 14:00:00,80.45,80.64,80.45,80.63,58100.0,53.4618,53.588,53.4618,53.5814,58100.0
2007-09-17 14:30:00,80.63,80.68,80.45,80.47,46400.0,53.5814,53.6146,53.4618,53.4751,46400.0
2007-09-17 15:00:00,80.49,80.79,80.45,80.71,127100.0,53.4883,53.6877,53.4618,53.6345,127100.0
2007-09-17 15:30:00,80.68,80.69,80.35,80.43,173300.0,53.6146,53.6213,53.3953,53.4485,173300.0
2007-09-18 09:30:00,80.72,81.13,80.6,80.93,60900.0,53.6412,53.9137,53.5614,53.7807,60900.0
2007-09-18 10:00:00,80.93,81.22,80.92,81.19,24700.0,53.7807,53.9735,53.7741,53.9535,24700.0
2007-09-18 10:30:00,81.19,81.25,80.94,81.04,35500.0,53.9535,53.9934,53.7874,53.8538,35500.0
2007-09-18 11:00:00,81.03,81.1,80.69,80.69,30600.0,53.8472,53.8937,53.6213,53.6213,30600.0
2007-09-18 11:30:00,80.7,80.8,80.51,80.53,38400.0,53.6279,53.6944,53.5016,53.5149,38400.0
2007-09-18 12:00:00,80.53,80.65,80.41,80.51,125300.0,53.5149,53.5947,53.4352,53.5016,125300.0
2007-09-18 12:30:00,80.52,80.73,80.49,80.69,85700.0,53.5083,53.6478,53.4883,53.6213,85700.0
2007-09-18 13:00:00,80.69,80.74,80.55,80.58,26400.0,53.6213,53.6545,53.5282,53.5482,26400.0
2007-09-18 13:30:00,80.58,80.63,80.44,80.58,25000.0,53.5482,53.5814,53.4551,53.5482,25000.0
2007-09-18 14:00:00,80.57,81.95,80.26,81.4,165500.0,53.5415,54.4586,53.3355,54.0931,165500.0
2007-09-18 14:30:00,81.37,81.9,81.37,81.63,133800.0,54.0731,54.4253,54.0731,54.2459,133800.0
2007-09-18 15:00:00,81.61,81.94,81.44,81.57,95700.0,54.2326,54.4519,54.1197,54.206,95700.0
2007-09-18 15:30:00,81.57,81.99,81.56,81.87,217000.0,54.206,54.4852,54.1994,54.4054,217000.0
2007-09-19 09:30:00,82.03,82.78,82.01,82.72,166700.0,54.5117,55.0101,54.4984,54.9703,166700.0
2007-09-19 10:00:00,82.69,83.14,82.54,83.12,116600.0,54.9503,55.2494,54.8506,55.2361,116600.0
2007-09-19 10:30:00,83.1,83.1,82.36,82.63,86900.0,55.2228,55.2228,54.731,54.9105,86900.0
2007-09-19 11:00:00,82.62,82.71,82.3,82.62,91900.0,54.9038,54.9636,54.6912,54.9038,91900.0
2007-09-19 11:30:00,82.6,83.1,82.6,83.09,120500.0,54.8905,55.2228,54.8905,55.2161,120500.0
2007-09-19 12:00:00,83.06,83.1,82.8,83.01,48000.0,55.1962,55.2228,55.0234,55.163,48000.0
2007-09-19 12:30:00,83.01,83.05,82.78,82.95,67800.0,55.163,55.1896,55.0101,55.1231,67800.0
2007-09-19 13:00:00,82.94,83.1,82.75,83.0,44400.0,55.1165,55.2228,54.9902,55.1563,44400.0
2007-09-19 13:30:00,83.0,83.22,82.92,83.07,72600.0,55.1563,55.3025,55.1032,55.2028,72600.0
2007-09-19 14:00:00,83.07,83.09,82.68,82.85,91500.0,55.2028,55.2161,54.9437,55.0566,91500.0
2007-09-19 14:30:00,82.86,83.15,82.8,83.09,75500.0,55.0633,55.256,55.0234,55.2161,75500.0
2007-09-19 15:00:00,83.08,83.43,83.08,83.26,100700.0,55.2095,55.4421,55.2095,55.3291,100700.0
2007-09-19 15:30:00,83.27,83.27,82.86,83.07,166700.0,55.3358,55.3358,55.0633,55.2028,166700.0
2007-09-20 09:30:00,83.21,83.22,82.54,83.0,101300.0,55.2959,55.3025,54.8506,55.1563,101300.0
2007-09-20 10:00:00,82.98,83.36,82.83,82.97,63400.0,55.143,55.3956,55.0434,55.1364,63400.0
2007-09-20 10:30:00,82.99,83.15,82.93,83.06,48900.0,55.1497,55.256,55.1098,55.1962,48900.0
2007-09-20 11:00:00,83.06,83.38,83.02,83.38,43200.0,55.1962,55.4089,55.1696,55.4089,43200.0
2007-09-20 11:30:00,83.32,83.4,82.98,83.02,50700.0,55.369,55.4221,55.143,55.1696,50700.0
2007-09-20 12:00:00,83.02,83.36,82.88,83.16,70700.0,55.1696,55.3956,55.0766,55.2627,70700.0
2007-09-20 12:30:00,83.17,83.56,83.15,83.5,53000.0,55.2693,55.5285,55.256,55.4886,53000.0
2007-09-20 13:00:00,83.46,83.51,83.34,83.43,42100.0,55.462,55.4952,55.3823,55.4421,42100.0
2007-09-20 13:30:00,83.45,83.49,83.16,83.26,76600.0,55.4554,55.482,55.2627,55.3291,76600.0
2007-09-20 14:00:00,83.28,83.31,82.95,83.02,52200.0,55.3424,55.3623,55.1231,55.1696,52200.0
2007-09-20 14:30:00,82.98,83.46,82.98,83.29,95600.0,55.143,55.462,55.143,55.349,95600.0
2007-09-20 15:00:00,83.29,83.47,83.13,83.41,110000.0,55.349,55.4687,55.2427,55.4288,110000.0
2007-09-20 15:30:00,83.4,83.59,83.24,83.25,217100.0,55.4221,55.5484,55.3158,55.3225,217100.0
2007-09-21 09:30:00,84.18,84.18,83.57,83.59,698800.0,55.9405,55.9405,55.5351,55.5484,698800.0
2007-09-21 10:00:00,83.6,84.07,83.46,84.0,109400.0,55.5551,55.8674,55.462,55.8209,109400.0
2007-09-21 10:30:00,83.98,84.58,83.98,84.53,126100.0,55.8076,56.2063,55.8076,56.1731,126100.0
2007-09-21 11:00:00,84.54,84.9,84.3,84.31,115400.0,56.1797,56.4189,56.0202,56.0269,115400.0
2007-09-21 11:30:00,84.37,84.37,83.94,84.01,93000.0,56.0667,56.0667,55.781,55.8275,93000.0
2007-09-21 12:00:00,84.0,84.05,83.96,84.03,181700.0,55.8209,55.8541,55.7943,55.8408,181700.0
2007-09-21 12:30:00,84.03,84.19,83.9,83.93,119600.0,55.8408,55.9471,55.7544,55.7743,119600.0
2007-09-21 13:00:00,83.93,83.96,83.85,83.88,135700.0,55.7743,55.7943,55.7212,55.7411,135700.0
2007-09-21 13:30:00,83.89,83.97,83.22,83.78,92200.0,55.7478,55.8009,55.3025,55.6747,92200.0
2007-09-21 14:00:00,83.79,83.89,83.71,83.72,109900.0,55.6813,55.7478,55.6281,55.6348,109900.0
2007-09-21 14:30:00,83.73,83.79,83.48,83.61,199200.0,55.6414,55.6813,55.4753,55.5617,199200.0
2007-09-21 15:00:00,83.61,83.67,83.4,83.44,168100.0,55.5617,55.6016,55.4221,55.4487,168100.0
2007-09-21 15:30:00,83.44,83.65,83.0,83.04,423900.0,55.4487,55.5883,55.1563,55.1829,423900.0
2007-09-24 09:30:00,82.67,82.96,82.21,82.28,170700.0,54.937,55.1297,54.6313,54.6779,170700.0
2007-09-24 10:00:00,82.28,83.14,82.23,83.13,98900.0,54.6779,55.2494,54.6446,55.2427,98900.0
2007-09-24 10:30:00,83.13,83.44,83.1,83.29,62300.0,55.2427,55.4487,55.2228,55.349,62300.0
2007-09-24 11:00:00,83.28,83.31,82.91,83.16,66300.0,55.3424,55.3623,55.0965,55.2627,66300.0
2007-09-24 11:30:00,83.15,83.47,83.08,83.37,80900.0,55.256,55.4687,55.2095,55.4022,80900.0
2007-09-24 12:00:00,83.37,83.45,83.03,83.11,70600.0,55.4022,55.4554,55.1763,55.2294,70600.0
2007-09-24 12:30:00,83.11,83.11,82.58,82.7,51900.0,55.2294,55.2294,54.8772,54.957,51900.0
2007-09-24 13:00:00,82.7,82.7,82.42,82.45,55800.0,54.957,54.957,54.7709,54.7908,55800.0
2007-09-24 13:30:00,82.46,82.46,82.18,82.24,59300.0,54.7975,54.7975,54.6114,54.6513,59300.0
2007-09-24 14:00:00,82.25,82.28,81.86,81.86,109000.0,54.6579,54.6779,54.3988,54.3988,109000.0
2007-09-24 14:30:00,81.86,81.98,81.77,81.88,149500.0,54.3988,54.4785,54.339,54.4121,149500.0
2007-09-24 15:00:00,81.86,81.92,81.6,81.81,189800.0,54.3988,54.4386,54.226,54.3655,189800.0
2007-09-24 15:30:00,81.79,81.92,81.6,81.87,251000.0,54.3522,54.4386,54.226,54.4054,251000.0
2007-09-25 09:30:00,81.65,82.77,81.65,82.74,170600.0,54.2592,55.0035,54.2592,54.9836,170600.0
2007-09-25 10:00:00,82.71,83.65,82.49,83.33,149100.0,54.9636,55.5883,54.8174,55.3756,149100.0
2007-09-25 10:30:00,83.32,83.68,83.2,83.52,90600.0,55.369,55.6082,55.2892,55.5019,90600.0
2007-09-25 11:00:00,83.5,83.99,83.49,83.85,124700.0,55.4886,55.8142,55.482,55.7212,124700.0
2007-09-25 11:30:00,83.88,84.0,83.66,83.83,191900.0,55.7411,55.8209,55.5949,55.7079,191900.0
2007-09-25 12:00:00,83.83,83.83,83.26,83.38,59600.0,55.7079,55.7079,55.3291,55.4089,59600.0
2007-09-25 12:30:00,83.36,83.76,83.11,83.74,59800.0,55.3956,55.6614,55.2294,55.6481,59800.0
2007-09-25 13:00:00,83.74,84.06,83.69,84.01,87100.0,55.6481,55.8607,55.6149,55.8275,87100.0
2007-09-25 13:30:00,84.05,84.17,83.78,83.93,127000.0,55.8541,55.9338,55.6747,55.7743,127000.0
2007-09-25 14:00:00,83.94,84.16,83.72,84.15,81200.0,55.781,55.9272,55.6348,55.9205,81200.0
2007-09-25 14:30:00,84.15,84.27,83.99,84.25,74100.0,55.9205,56.0003,55.8142,55.987,74100.0
2007-09-25 15:00:00,84.32,84.32,84.04,84.12,114300.0,56.0335,56.0335,55.8474,55.9006,114300.0
2007-09-25 15:30:00,84.13,84.33,84.02,84.31,258900.0,55.9073,56.0402,55.8342,56.0269,258900.0
2007-09-26 09:30:00,84.11,84.91,83.85,84.89,147400.0,55.894,56.4256,55.7212,56.4123,147400.0
2007-09-26 10:00:00,84.89,85.15,84.76,85.14,132000.0,56.4123,56.5851,56.3259,56.5784,132000.0
2007-09-26 10:30:00,85.12,85.19,84.43,84.52,80700.0,56.5651,56.6117,56.1066,56.1664,80700.0
2007-09-26 11:00:00,84.5,84.97,84.25,84.97,134200.0,56.1531,56.4655,55.987,56.4655,134200.0
2007-09-26 11:30:00,84.93,85.09,84.8,85.0,145200.0,56.4389,56.5452,56.3525,56.4854,145200.0
2007-09-26 12:00:00,85.01,85.22,84.73,84.89,79000.0,56.492,56.6316,56.306,56.4123,79000.0
2007-09-26 12:30:00,84.92,85.07,84.66,84.78,143100.0,56.4322,56.5319,56.2595,56.3392,143100.0
2007-09-26 13:00:00,84.78,84.98,84.7,84.72,44200.0,56.3392,56.4721,56.286,56.2993,44200.0
2007-09-26 13:30:00,84.72,84.75,84.3,84.45,55400.0,56.2993,56.3193,56.0202,56.1199,55400.0
2007-09-26 14:00:00,84.42,84.5,83.95,84.01,117700.0,56.1,56.1531,55.7876,55.8275,117700.0
2007-09-26 14:30:00,84.0,84.48,84.0,84.45,77100.0,55.8209,56.1398,55.8209,56.1199,77100.0
2007-09-26 15:00:00,84.45,84.65,84.44,84.6,188900.0,56.1199,56.2528,56.1133,56.2196,188900.0
2007-09-26 15:30:00,84.62,84.67,84.23,84.38,144100.0,56.2329,56.2661,55.9737,56.0734,144100.0
2007-09-27 09:30:00,85.04,85.09,84.15,84.65,133400.0,56.512,56.5452,55.9205,56.2528,133400.0
2007-09-27 10:00:00,84.56,85.05,84.49,84.95,69300.0,56.193,56.5186,56.1465,56.4522,69300.0
2007-09-27 10:30:00,84.96,84.98,84.16,84.46,122800.0,56.4588,56.4721,55.9272,56.1265,122800.0
2007-09-27 11:00:00,84.42,84.47,84.03,84.18,29700.0,56.1,56.1332,55.8408,55.9405,29700.0
2007-09-27 11:30:00,84.15,84.17,83.75,83.89,53800.0,55.9205,55.9338,55.6547,55.7478,53800.0
2007-09-27 12:00:00,83.93,83.99,83.86,83.96,41200.0,55.7743,55.8142,55.7278,55.7943,41200.0
2007-09-27 12:30:00,83.93,84.28,83.85,84.23,68100.0,55.7743,56.0069,55.7212,55.9737,68100.0
2007-09-27 13:00:00,84.22,84.42,84.18,84.39,56900.0,55.9671,56.1,55.9405,56.08,56900.0
2007-09-27 13:30:00,84.36,84.38,84.19,84.34,34300.0,56.0601,56.0734,55.9471,56.0468,34300.0
2007-09-27 14:00:00,84.37,84.58,84.28,84.44,63500.0,56.0667,56.2063,56.0069,56.1133,63500.0
2007-09-27 14:30:00,84.46,84.49,84.32,84.4,45500.0,56.1265,56.1465,56.0335,56.0867,45500.0
2007-09-27 15:00:00,84.42,84.53,84.39,84.5,66100.0,56.1,56.1731,56.08,56.1531,66100.0
2007-09-27 15:30:00,84.52,84.81,84.4,84.81,154500.0,56.1664,56.3591,56.0867,56.3591,154500.0
2007-09-28 09:30:00,84.98,85.47,84.76,85.38,97700.0,56.4721,56.7977,56.3259,56.7379,97700.0
2007-09-28 10:00:00,85.37,85.7,85.37,85.4,126800.0,56.7313,56.9506,56.7313,56.7512,126800.0
2007-09-28 10:30:00,85.38,85.61,85.33,85.59,137400.0,56.7379,56.8908,56.7047,56.8775,137400.0
2007-09-28 11:00:00,85.59,85.63,85.15,85.25,114800.0,56.8775,56.9041,56.5851,56.6515,114800.0
2007-09-28 11:30:00,85.2,85.26,84.59,84.6,105100.0,56.6183,56.6582,56.2129,56.2196,105100.0
2007-09-28 12:00:00,84.6,84.69,84.5,84.65,40200.0,56.2196,56.2794,56.1531,56.2528,40200.0
2007-09-28 12:30:00,84.67,84.8,84.45,84.45,57500.0,56.2661,56.3525,56.1199,56.1199,57500.0
2007-09-28 13:00:00,84.45,84.52,84.27,84.3,65300.0,56.1199,56.1664,56.0003,56.0202,65300.0
2007-09-28 13:30:00,84.29,84.63,84.29,84.42,86300.0,56.0136,56.2395,56.0136,56.1,86300.0
2007-09-28 14:00:00,84.42,84.75,84.39,84.41,82400.0,56.1,56.3193,56.08,56.0933,82400.0
2007-09-28 14:30:00,84.43,84.65,84.24,84.31,82300.0,56.1066,56.2528,55.9804,56.0269,82300.0
2007-09-28 15:00:00,84.31,84.35,83.83,84.13,138300.0,56.0269,56.0535,55.7079,55.9073,138300.0
2007-09-28 15:30:00,84.17,84.62,84.13,84.5,258800.0,55.9338,56.2329,55.9073,56.1531,258800.0
2007-10-01 09:30:00,84.4,85.75,84.17,85.68,148700.0,56.0867,56.9838,55.9338,56.9373,148700.0
2007-10-01 10:00:00,85.68,86.11,85.64,85.93,154800.0,56.9373,57.223,56.9107,57.1034,154800.0
2007-10-01 10:30:00,85.93,86.08,85.83,85.89,103300.0,57.1034,57.2031,57.037,57.0768,103300.0
2007-10-01 11:00:00,85.89,85.99,85.8,85.97,72500.0,57.0768,57.1433,57.017,57.13,72500.0
2007-10-01 11:30:00,86.0,86.05,85.79,85.89,74400.0,57.1499,57.1832,57.0104,57.0768,74400.0
2007-10-01 12:00:00,85.89,86.04,85.86,85.96,76700.0,57.0768,57.1765,57.0569,57.1234,76700.0
2007-10-01 12:30:00,85.93,85.93,85.53,85.55,66700.0,57.1034,57.1034,56.8376,56.8509,66700.0
2007-10-01 13:00:00,85.54,85.61,85.43,85.52,143400.0,56.8442,56.8908,56.7711,56.831,143400.0
2007-10-01 13:30:00,85.52,85.64,85.32,85.48,189000.0,56.831,56.9107,56.698,56.8044,189000.0
2007-10-01 14:00:00,85.47,85.6,85.07,85.13,150800.0,56.7977,56.8841,56.5319,56.5718,150800.0
2007-10-01 14:30:00,85.13,85.27,85.09,85.18,112600.0,56.5718,56.6648,56.5452,56.605,112600.0
2007-10-01 15:00:00,85.19,85.29,84.78,84.8,176500.0,56.6117,56.6781,56.3392,56.3525,176500.0
2007-10-01 15:30:00,84.8,84.87,84.21,84.47,382700.0,56.3525,56.399,55.9604,56.1332,382700.0
2007-10-02 09:30:00,85.41,86.09,84.6,85.46,313200.0,56.7579,57.2097,56.2196,56.7911,313200.0
2007-10-02 10:00:00,85.46,85.49,84.67,84.91,154600.0,56.7911,56.811,56.2661,56.4256,154600.0
2007-10-02 10:30:00,84.93,84.93,84.4,84.45,109200.0,56.4389,56.4389,56.0867,56.1199,109200.0
2007-10-02 11:00:00,84.43,84.44,84.21,84.25,73100.0,56.1066,56.1133,55.9604,55.987,73100.0
2007-10-02 11:30:00,84.27,84.38,84.17,84.22,99400.0,56.0003,56.0734,55.9338,55.9671,99400.0
2007-10-02 12:00:00,84.21,84.25,84.0,84.04,107800.0,55.9604,55.987,55.8209,55.8474,107800.0
2007-10-02 12:30:00,84.04,84.07,83.55,83.57,126900.0,55.8474,55.8674,55.5218,55.5351,126900.0
2007-10-02 13:00:00,83.57,83.63,83.43,83.53,71700.0,55.5351,55.575,55.4421,55.5085,71700.0
2007-10-02 13:30:00,83.55,83.6,83.29,83.49,113000.0,55.5218,55.5551,55.349,55.482,113000.0
2007-10-02 14:00:00,83.49,83.5,83.14,83.27,124700.0,55.482,55.4886,55.2494,55.3358,124700.0
2007-10-02 14:30:00,83.27,83.81,83.26,83.64,183100.0,55.3358,55.6946,55.3291,55.5816,183100.0
2007-10-02 15:00:00,83.64,83.67,83.25,83.26,179700.0,55.5816,55.6016,55.3225,55.3291,179700.0
2007-10-02 15:30:00,83.27,83.35,83.14,83.31,325400.0,55.3358,55.3889,55.2494,55.3623,325400.0
2007-10-03 09:30:00,82.8,83.11,82.41,82.8,158000.0,55.2151,55.4218,54.955,55.2151,158000.0
2007-10-03 10:00:00,82.77,83.09,82.75,83.07,99100.0,55.195,55.4084,55.1817,55.3951,99100.0
2007-10-03 10:30:00,83.08,83.35,82.96,83.33,119100.0,55.4018,55.5818,55.3217,55.5685,119100.0
2007-10-03 11:00:00,83.32,83.33,83.06,83.12,93400.0,55.5618,55.5685,55.3884,55.4284,93400.0
2007-10-03 11:30:00,83.14,83.28,83.02,83.25,49800.0,55.4418,55.5351,55.3618,55.5151,49800.0
2007-10-03 12:00:00,83.25,83.39,83.21,83.39,62200.0,55.5151,55.6085,55.4885,55.6085,62200.0
2007-10-03 12:30:00,83.38,83.38,83.2,83.22,55800.0,55.6018,55.6018,55.4818,55.4951,55800.0
2007-10-03 13:00:00,83.22,83.27,83.05,83.05,60100.0,55.4951,55.5285,55.3818,55.3818,60100.0
2007-10-03 13:30:00,83.05,83.11,82.95,83.03,74500.0,55.3818,55.4218,55.3151,55.3684,74500.0
2007-10-03 14:00:00,83.03,83.06,82.95,83.04,89000.0,55.3684,55.3884,55.3151,55.3751,89000.0
2007-10-03 14:30:00,83.0,83.11,82.95,83.09,67600.0,55.3484,55.4218,55.3151,55.4084,67600.0
2007-10-03 15:00:00,83.07,83.23,82.97,83.1,68700.0,55.3951,55.5018,55.3284,55.4151,68700.0
2007-10-03 15:30:00,83.1,83.41,83.06,83.38,180100.0,55.4151,55.6218,55.3884,55.6018,180100.0
2007-10-04 09:30:00,83.76,83.85,83.44,83.66,66900.0,55.8552,55.9152,55.6418,55.7885,66900.0
2007-10-04 10:00:00,83.64,83.81,83.6,83.67,76200.0,55.7752,55.8886,55.7485,55.7952,76200.0
2007-10-04 10:30:00,83.67,83.98,83.62,83.98,45900.0,55.7952,56.0019,55.7619,56.0019,45900.0
2007-10-04 11:00:00,84.0,84.08,83.96,83.99,50000.0,56.0153,56.0686,55.9886,56.0086,50000.0
2007-10-04 11:30:00,83.96,83.99,83.76,83.82,33200.0,55.9886,56.0086,55.8552,55.8952,33200.0
2007-10-04 12:00:00,83.76,84.02,83.73,84.0,30300.0,55.8552,56.0286,55.8352,56.0153,30300.0
2007-10-04 12:30:00,84.01,84.23,84.0,84.06,46800.0,56.0219,56.1686,56.0153,56.0553,46800.0
2007-10-04 13:00:00,84.03,84.04,83.64,83.89,38000.0,56.0353,56.0419,55.7752,55.9419,38000.0
2007-10-04 13:30:00,83.89,83.99,83.75,83.81,27700.0,55.9419,56.0086,55.8486,55.8886,27700.0
2007-10-04 14:00:00,83.81,83.95,83.79,83.82,53600.0,55.8886,55.9819,55.8752,55.8952,53600.0
2007-10-04 14:30:00,83.84,83.9,83.78,83.81,37500.0,55.9086,55.9486,55.8686,55.8886,37500.0
2007-10-04 15:00:00,83.83,83.85,83.65,83.79,54700.0,55.9019,55.9152,55.7819,55.8752,54700.0
2007-10-04 15:30:00,83.79,83.95,83.7,83.87,160900.0,55.8752,55.9819,55.8152,55.9286,160900.0
2007-10-05 09:30:00,84.46,84.49,83.81,83.98,88200.0,56.322,56.342,55.8886,56.0019,88200.0
2007-10-05 10:00:00,83.98,84.38,83.93,84.19,88700.0,56.0019,56.2687,55.9686,56.142,88700.0
2007-10-05 10:30:00,84.2,84.54,84.18,84.52,88200.0,56.1486,56.3754,56.1353,56.362,88200.0
2007-10-05 11:00:00,84.54,84.71,84.51,84.6,106500.0,56.3754,56.4887,56.3554,56.4154,106500.0
2007-10-05 11:30:00,84.6,84.75,84.6,84.68,63200.0,56.4154,56.5154,56.4154,56.4687,63200.0
2007-10-05 12:00:00,84.71,84.75,84.53,84.53,72400.0,56.4887,56.5154,56.3687,56.3687,72400.0
2007-10-05 12:30:00,84.5,84.69,84.45,84.62,27200.0,56.3487,56.4754,56.3154,56.4287,27200.0
2007-10-05 13:00:00,84.6,84.65,84.22,84.28,57200.0,56.4154,56.4487,56.162,56.202,57200.0
2007-10-05 13:30:00,84.3,84.6,84.3,84.37,38500.0,56.2153,56.4154,56.2153,56.262,38500.0
2007-10-05 14:00:00,84.36,84.54,84.22,84.46,31100.0,56.2553,56.3754,56.162,56.322,31100.0
2007-10-05 14:30:00,84.45,84.53,84.27,84.41,38900.0,56.3154,56.3687,56.1953,56.2887,38900.0
2007-10-05 15:00:00,84.43,84.53,84.02,84.04,52400.0,56.302,56.3687,56.0286,56.0419,52400.0
2007-10-05 15:30:00,84.03,84.2,83.9,84.09,154500.0,56.0353,56.1486,55.9486,56.0753,154500.0
2007-10-08 09:30:00,84.28,85.28,84.28,85.28,108700.0,56.202,56.8688,56.202,56.8688,108700.0
2007-10-08 10:00:00,85.28,86.46,85.27,86.32,242600.0,56.8688,57.6557,56.8622,57.5624,242600.0
2007-10-08 10:30:00,86.32,86.41,86.19,86.3,112300.0,57.5624,57.6224,57.4757,57.549,112300.0
2007-10-08 11:00:00,86.31,86.37,86.1,86.26,79200.0,57.5557,57.5957,57.4157,57.5223,79200.0
2007-10-08 11:30:00,86.25,86.43,86.13,86.39,61600.0,57.5157,57.6357,57.4357,57.609,61600.0
2007-10-08 12:00:00,86.39,86.66,85.9,85.94,93700.0,57.609,57.7891,57.2823,57.309,93700.0
2007-10-08 12:30:00,85.92,85.98,85.71,85.97,31300.0,57.2956,57.3356,57.1556,57.329,31300.0
2007-10-08 13:00:00,85.95,85.95,85.55,85.66,43600.0,57.3156,57.3156,57.0489,57.1222,43600.0
2007-10-08 13:30:00,85.65,85.75,85.47,85.51,46900.0,57.1156,57.1823,56.9955,57.0222,46900.0
2007-10-08 14:00:00,85.51,85.68,85.48,85.67,51100.0,57.0222,57.1356,57.0022,57.1289,51100.0
2007-10-08 14:30:00,85.68,86.0,85.67,85.84,71800.0,57.1356,57.349,57.1289,57.2423,71800.0
2007-10-08 15:00:00,85.85,86.28,85.85,86.26,104100.0,57.2489,57.5357,57.2489,57.5223,104100.0
2007-10-08 15:30:00,86.26,86.37,85.93,86.01,255400.0,57.5223,57.5957,57.3023,57.3556,255400.0
2007-10-09 09:30:00,86.26,87.01,86.08,86.66,128600.0,57.5223,58.0225,57.4023,57.7891,128600.0
2007-10-09 10:00:00,86.67,86.87,86.44,86.55,75100.0,57.7958,57.9291,57.6424,57.7157,75100.0
2007-10-09 10:30:00,86.54,87.12,86.51,86.86,90400.0,57.7091,58.0958,57.6891,57.9225,90400.0
2007-10-09 11:00:00,86.88,87.25,86.88,87.24,112100.0,57.9358,58.1825,57.9358,58.1759,112100.0
2007-10-09 11:30:00,87.23,87.55,87.2,87.21,149000.0,58.1692,58.3826,58.1492,58.1559,149000.0
2007-10-09 12:00:00,87.2,87.35,87.16,87.24,56800.0,58.1492,58.2492,58.1225,58.1759,56800.0
2007-10-09 12:30:00,87.24,87.31,87.18,87.28,57400.0,58.1759,58.2225,58.1358,58.2025,57400.0
2007-10-09 13:00:00,87.28,87.33,87.08,87.13,61600.0,58.2025,58.2359,58.0692,58.1025,61600.0
2007-10-09 13:30:00,87.11,87.2,86.96,87.02,75800.0,58.0892,58.1492,57.9891,58.0292,75800.0
2007-10-09 14:00:00,87.01,87.14,86.77,87.05,109200.0,58.0225,58.1092,57.8624,58.0492,109200.0
2007-10-09 14:30:00,87.03,87.2,86.97,87.13,59400.0,58.0358,58.1492,57.9958,58.1025,59400.0
2007-10-09 15:00:00,87.16,87.17,86.9,87.02,121900.0,58.1225,58.1292,57.9491,58.0292,121900.0
2007-10-09 15:30:00,87.03,87.24,87.02,87.14,189300.0,58.0358,58.1759,58.0292,58.1092,189300.0
2007-10-10 09:30:00,87.24,87.46,86.4,86.4,104500.0,58.1759,58.3226,57.6157,57.6157,104500.0
2007-10-10 10:00:00,86.43,86.47,86.12,86.27,54900.0,57.6357,57.6624,57.429,57.529,54900.0
2007-10-10 10:30:00,86.26,86.42,86.1,86.17,52700.0,57.5223,57.629,57.4157,57.4623,52700.0
2007-10-10 11:00:00,86.21,86.33,86.13,86.22,37000.0,57.489,57.569,57.4357,57.4957,37000.0
2007-10-10 11:30:00,86.24,86.34,85.36,85.64,114100.0,57.509,57.5757,56.9222,57.1089,114100.0
2007-10-10 12:00:00,85.66,85.8,85.51,85.61,64500.0,57.1222,57.2156,57.0222,57.0889,64500.0
2007-10-10 12:30:00,85.64,85.96,85.45,85.55,125400.0,57.1089,57.3223,56.9822,57.0489,125400.0
2007-10-10 13:00:00,85.54,85.7,85.49,85.67,48200.0,57.0422,57.1489,57.0089,57.1289,48200.0
2007-10-10 13:30:00,85.68,86.07,85.67,86.01,52700.0,57.1356,57.3956,57.1289,57.3556,52700.0
2007-10-10 14:00:00,86.03,86.05,85.7,85.88,48900.0,57.369,57.3823,57.1489,57.2689,48900.0
2007-10-10 14:30:00,85.88,86.17,85.81,86.13,63000.0,57.2689,57.4623,57.2223,57.4357,63000.0
2007-10-10 15:00:00,86.13,86.32,86.0,86.0,98500.0,57.4357,57.5624,57.349,57.349,98500.0
2007-10-10 15:30:00,86.02,86.09,85.74,85.82,168900.0,57.3623,57.409,57.1756,57.2289,168900.0
2007-10-11 09:30:00,86.5,87.31,86.47,87.04,99000.0,57.6824,58.2225,57.6624,58.0425,99000.0
2007-10-11 10:00:00,87.04,87.12,86.89,87.06,45500.0,58.0425,58.0958,57.9425,58.0558,45500.0
2007-10-11 10:30:00,87.06,87.18,86.79,87.1,63500.0,58.0558,58.1358,57.8758,58.0825,63500.0
2007-10-11 11:00:00,87.11,87.55,87.11,87.47,90900.0,58.0892,58.3826,58.0892,58.3292,90900.0
2007-10-11 11:30:00,87.43,87.99,87.34,87.43,116400.0,58.3026,58.676,58.2425,58.3026,116400.0
2007-10-11 12:00:00,87.45,87.82,87.4,87.76,90600.0,58.3159,58.5626,58.2826,58.5226,90600.0
2007-10-11 12:30:00,87.8,87.93,87.69,87.71,90200.0,58.5493,58.636,58.4759,58.4893,90200.0
2007-10-11 13:00:00,87.71,87.86,87.62,87.74,95100.0,58.4893,58.5893,58.4293,58.5093,95100.0
2007-10-11 13:30:00,87.74,87.76,87.56,87.7,91300.0,58.5093,58.5226,58.3892,58.4826,91300.0
2007-10-11 14:00:00,87.69,87.73,87.09,87.21,183400.0,58.4759,58.5026,58.0758,58.1559,183400.0
2007-10-11 14:30:00,87.11,87.47,86.93,87.04,179500.0,58.0892,58.3292,57.9691,58.0425,179500.0
2007-10-11 15:00:00,87.0,87.18,86.16,86.33,180300.0,58.0158,58.1358,57.4557,57.569,180300.0
2007-10-11 15:30:00,86.33,87.01,86.26,87.01,272700.0,57.569,58.0225,57.5223,58.0225,272700.0
2007-10-12 09:30:00,87.42,87.64,86.76,87.53,103200.0,58.2959,58.4426,57.8558,58.3692,103200.0
2007-10-12 10:00:00,87.43,88.47,87.03,87.9,188200.0,58.3026,58.9961,58.0358,58.616,188200.0
2007-10-12 10:30:00,87.88,88.0,87.71,87.8,55000.0,58.6026,58.6827,58.4893,58.5493,55000.0
2007-10-12 11:00:00,87.87,88.25,87.75,88.22,47300.0,58.596,58.8494,58.516,58.8294,47300.0
2007-10-12 11:30:00,88.22,88.27,87.86,87.88,47900.0,58.8294,58.8627,58.5893,58.6026,47900.0
2007-10-12 12:00:00,87.87,88.49,87.83,88.4,87800.0,58.596,59.0094,58.5693,58.9494,87800.0
2007-10-12 12:30:00,88.41,88.7,88.26,88.67,93700.0,58.9561,59.1495,58.856,59.1295,93700.0
2007-10-12 13:00:00,88.68,88.78,88.5,88.62,81600.0,59.1361,59.2028,59.0161,59.0961,81600.0
2007-10-12 13:30:00,88.62,89.02,88.62,88.81,140500.0,59.0961,59.3628,59.0961,59.2228,140500.0
2007-10-12 14:00:00,88.87,89.19,88.81,88.95,79300.0,59.2628,59.4762,59.2228,59.3162,79300.0
2007-10-12 14:30:00,88.95,89.04,88.62,88.75,115700.0,59.3162,59.3762,59.0961,59.1828,115700.0
2007-10-12 15:00:00,88.72,88.99,88.51,88.97,179600.0,59.1628,59.3428,59.0228,59.3295,179600.0
2007-10-12 15:30:00,88.97,89.11,88.91,89.03,224800.0,59.3295,59.4229,59.2895,59.3695,224800.0
2007-10-15 09:30:00,89.39,90.95,88.81,89.62,352500.0,59.6096,60.6499,59.2228,59.763,352500.0
2007-10-15 10:00:00,89.59,89.59,88.68,89.06,208100.0,59.743,59.743,59.1361,59.3895,208100.0
2007-10-15 10:30:00,89.1,89.23,88.75,88.79,135300.0,59.4162,59.5029,59.1828,59.2095,135300.0
2007-10-15 11:00:00,88.8,88.88,88.54,88.83,116800.0,59.2161,59.2695,59.0428,59.2361,116800.0
2007-10-15 11:30:00,88.83,89.22,88.8,89.17,110000.0,59.2361,59.4962,59.2161,59.4629,110000.0
2007-10-15 12:00:00,89.15,89.15,88.63,88.66,66100.0,59.4495,59.4495,59.1028,59.1228,66100.0
2007-10-15 12:30:00,88.71,88.78,88.52,88.58,109700.0,59.1561,59.2028,59.0294,59.0694,109700.0
2007-10-15 13:00:00,88.58,88.85,88.51,88.84,56300.0,59.0694,59.2495,59.0228,59.2428,56300.0
2007-10-15 13:30:00,88.84,89.43,88.81,89.16,151700.0,59.2428,59.6363,59.2228,59.4562,151700.0
2007-10-15 14:00:00,89.16,89.33,88.87,89.3,106800.0,59.4562,59.5696,59.2628,59.5496,106800.0
2007-10-15 14:30:00,89.31,89.38,88.99,89.09,85000.0,59.5562,59.6029,59.3428,59.4095,85000.0
2007-10-15 15:00:00,89.08,89.17,88.54,88.71,219700.0,59.4029,59.4629,59.0428,59.1561,219700.0
2007-10-15 15:30:00,88.72,89.29,88.5,89.01,298500.0,59.1628,59.5429,59.0161,59.3562,298500.0
2007-10-16 09:30:00,88.91,89.07,88.25,88.29,99700.0,59.2895,59.3962,58.8494,58.876,99700.0
2007-10-16 10:00:00,88.26,88.43,87.72,88.1,80500.0,58.856,58.9694,58.4959,58.7493,80500.0
2007-10-16 10:30:00,88.1,88.15,87.7,88.05,55500.0,58.7493,58.7827,58.4826,58.716,55500.0
2007-10-16 11:00:00,88.05,88.25,87.95,88.0,43300.0,58.716,58.8494,58.6493,58.6827,43300.0
2007-10-16 11:30:00,88.0,88.27,87.89,87.89,34700.0,58.6827,58.8627,58.6093,58.6093,34700.0
2007-10-16 12:00:00,87.91,87.96,87.77,87.81,29100.0,58.6226,58.656,58.5293,58.556,29100.0
2007-10-16 12:30:00,87.84,88.09,87.79,88.06,42400.0,58.576,58.7427,58.5426,58.7227,42400.0
2007-10-16 13:00:00,88.06,88.07,87.63,87.76,46600.0,58.7227,58.7293,58.4359,58.5226,46600.0
2007-10-16 13:30:00,87.75,87.94,87.64,87.73,38900.0,58.516,58.6427,58.4426,58.5026,38900.0
2007-10-16 14:00:00,87.76,88.13,87.67,87.78,51800.0,58.5226,58.7694,58.4626,58.536,51800.0
2007-10-16 14:30:00,87.78,87.88,87.63,87.84,97900.0,58.536,58.6026,58.4359,58.576,97900.0
2007-10-16 15:00:00,87.84,88.17,87.84,88.07,89000.0,58.576,58.796,58.576,58.7293,89000.0
2007-10-16 15:30:00,88.07,88.45,88.0,88.24,165700.0,58.7293,58.9827,58.6827,58.8427,165700.0
2007-10-17 09:30:00,89.06,89.06,88.23,88.46,147700.0,59.3895,59.3895,58.836,58.9894,147700.0
2007-10-17 10:00:00,88.44,88.55,88.06,88.07,96300.0,58.9761,59.0494,58.7227,58.7293,96300.0
2007-10-17 10:30:00,88.04,88.17,87.53,87.71,90000.0,58.7093,58.796,58.3692,58.4893,90000.0
2007-10-17 11:00:00,87.7,87.7,87.35,87.51,79800.0,58.4826,58.4826,58.2492,58.3559,79800.0
2007-10-17 11:30:00,87.5,87.91,87.48,87.77,78400.0,58.3492,58.6226,58.3359,58.5293,78400.0
2007-10-17 12:00:00,87.78,87.83,87.59,87.59,65800.0,58.536,58.5693,58.4093,58.4093,65800.0
2007-10-17 12:30:00,87.62,87.68,87.21,87.3,54300.0,58.4293,58.4693,58.1559,58.2159,54300.0
2007-10-17 13:00:00,87.3,87.35,86.97,87.03,69300.0,58.2159,58.2492,57.9958,58.0358,69300.0
2007-10-17 13:30:00,87.04,87.39,86.64,86.72,85600.0,58.0425,58.2759,57.7757,57.8291,85600.0
2007-10-17 14:00:00,86.68,87.37,86.56,87.25,78700.0,57.8024,58.2625,57.7224,58.1825,78700.0
2007-10-17 14:30:00,87.24,87.81,87.14,87.74,96000.0,58.1759,58.556,58.1092,58.5093,96000.0
2007-10-17 15:00:00,87.73,87.87,87.46,87.54,96200.0,58.5026,58.596,58.3226,58.3759,96200.0
2007-10-17 15:30:00,87.53,87.58,87.14,87.32,314900.0,58.3692,58.4026,58.1092,58.2292,314900.0
2007-10-18 09:30:00,87.2,87.8,87.05,87.71,126100.0,58.1492,58.5493,58.0492,58.4893,126100.0
2007-10-18 10:00:00,87.69,87.69,87.19,87.33,72300.0,58.4759,58.4759,58.1425,58.2359,72300.0
2007-10-18 10:30:00,87.35,87.35,87.06,87.23,82000.0,58.2492,58.2492,58.0558,58.1692,82000.0
2007-10-18 11:00:00,87.24,87.5,87.05,87.08,42200.0,58.1759,58.3492,58.0492,58.0692,42200.0
2007-10-18 11:30:00,87.1,87.34,87.06,87.32,44900.0,58.0825,58.2425,58.0558,58.2292,44900.0
2007-10-18 12:00:00,87.32,87.5,87.18,87.35,43700.0,58.2292,58.3492,58.1358,58.2492,43700.0
2007-10-18 12:30:00,87.35,87.5,87.3,87.48,51200.0,58.2492,58.3492,58.2159,58.3359,51200.0
2007-10-18 13:00:00,87.49,87.5,87.26,87.36,51700.0,58.3426,58.3492,58.1892,58.2559,51700.0
2007-10-18 13:30:00,87.38,87.94,87.35,87.91,52900.0,58.2692,58.6427,58.2492,58.6226,52900.0
2007-10-18 14:00:00,87.94,88.12,87.58,87.62,51500.0,58.6427,58.7627,58.4026,58.4293,51500.0
2007-10-18 14:30:00,87.61,87.75,87.45,87.66,32800.0,58.4226,58.516,58.3159,58.4559,32800.0
2007-10-18 15:00:00,87.68,87.91,87.55,87.61,57000.0,58.4693,58.6226,58.3826,58.4226,57000.0
2007-10-18 15:30:00,87.61,87.84,87.56,87.7,104400.0,58.4226,58.576,58.3892,58.4826,104400.0
2007-10-19 09:30:00,87.29,87.43,86.14,86.46,380800.0,58.2092,58.3026,57.4423,57.6557,380800.0
2007-10-19 10:00:00,86.46,86.53,86.04,86.26,87700.0,57.6557,57.7024,57.3756,57.5223,87700.0
2007-10-19 10:30:00,86.31,86.34,85.91,85.96,80100.0,57.5557,57.5757,57.2889,57.3223,80100.0
2007-10-19 11:00:00,85.93,86.3,85.92,86.1,56200.0,57.3023,57.549,57.2956,57.4157,56200.0
2007-10-19 11:30:00,86.07,86.52,85.76,86.42,85000.0,57.3956,57.6957,57.1889,57.629,85000.0
2007-10-19 12:00:00,86.4,86.72,86.21,86.44,55300.0,57.6157,57.8291,57.489,57.6424,55300.0
2007-10-19 12:30:00,86.46,86.85,86.41,86.54,58800.0,57.6557,57.9158,57.6224,57.7091,58800.0
2007-10-19 13:00:00,86.54,86.92,86.43,86.92,91000.0,57.7091,57.9625,57.6357,57.9625,91000.0
2007-10-19 13:30:00,86.9,87.07,86.72,86.87,48700.0,57.9491,58.0625,57.8291,57.9291,48700.0
2007-10-19 14:00:00,86.88,86.91,86.23,86.26,92200.0,57.9358,57.9558,57.5023,57.5223,92200.0
2007-10-19 14:30:00,86.26,86.38,85.64,85.68,129500.0,57.5223,57.6024,57.1089,57.1356,129500.0
2007-10-19 15:00:00,85.68,86.2,85.65,85.88,136900.0,57.1356,57.4823,57.1156,57.2689,136900.0
2007-10-19 15:30:00,85.86,86.23,85.49,85.52,213600.0,57.2556,57.5023,57.0089,57.0289,213600.0
2007-10-22 09:30:00,84.69,85.34,84.57,84.99,109400.0,56.4754,56.9088,56.3954,56.6754,109400.0
2007-10-22 10:00:00,85.04,85.14,84.46,85.03,78800.0,56.7088,56.7755,56.322,56.7021,78800.0
2007-10-22 10:30:00,85.08,85.15,84.32,84.52,67500.0,56.7355,56.7821,56.2287,56.362,67500.0
2007-10-22 11:00:00,84.55,84.83,84.29,84.78,52200.0,56.382,56.5688,56.2087,56.5354,52200.0
2007-10-22 11:30:00,84.76,84.94,84.5,84.86,46600.0,56.5221,56.6421,56.3487,56.5888,46600.0
2007-10-22 12:00:00,84.89,85.22,84.81,85.22,37000.0,56.6088,56.8288,56.5554,56.8288,37000.0
2007-10-22 12:30:00,85.22,85.74,85.09,85.6,61500.0,56.8288,57.1756,56.7421,57.0822,61500.0
2007-10-22 13:00:00,85.62,85.93,85.43,85.67,60900.0,57.0956,57.3023,56.9689,57.1289,60900.0
2007-10-22 13:30:00,85.68,85.72,84.89,84.92,75700.0,57.1356,57.1622,56.6088,56.6288,75700.0
2007-10-22 14:00:00,84.94,85.43,84.94,85.21,63000.0,56.6421,56.9689,56.6421,56.8222,63000.0
2007-10-22 14:30:00,85.19,85.69,85.17,85.69,74200.0,56.8088,57.1422,56.7955,57.1422,74200.0
2007-10-22 15:00:00,85.67,85.73,84.94,85.08,85200.0,57.1289,57.1689,56.6421,56.7355,85200.0
2007-10-22 15:30:00,85.07,85.96,85.07,85.83,133500.0,56.7288,57.3223,56.7288,57.2356,133500.0
2007-10-23 09:30:00,86.77,87.01,85.78,86.45,131000.0,57.8624,58.0225,57.2023,57.649,131000.0
2007-10-23 10:00:00,86.53,87.08,86.53,87.01,69400.0,57.7024,58.0692,57.7024,58.0225,69400.0
2007-10-23 10:30:00,86.96,87.11,86.59,86.86,48800.0,57.9891,58.0892,57.7424,57.9225,48800.0
2007-10-23 11:00:00,86.83,86.92,86.29,86.53,72400.0,57.9024,57.9625,57.5424,57.7024,72400.0
2007-10-23 11:30:00,86.55,87.58,86.53,87.25,101200.0,57.7157,58.4026,57.7024,58.1825,101200.0
2007-10-23 12:00:00,87.27,87.55,86.9,86.91,27000.0,58.1959,58.3826,57.9491,57.9558,27000.0
2007-10-23 12:30:00,86.9,86.97,86.47,86.5,39100.0,57.9491,57.9958,57.6624,57.6824,39100.0
2007-10-23 13:00:00,86.5,86.58,86.32,86.32,63700.0,57.6824,57.7357,57.5624,57.5624,63700.0
2007-10-23 13:30:00,86.33,86.53,86.24,86.49,62800.0,57.569,57.7024,57.509,57.6757,62800.0
2007-10-23 14:00:00,86.47,87.46,86.41,87.44,109500.0,57.6624,58.3226,57.6224,58.3092,109500.0
2007-10-23 14:30:00,87.44,87.65,86.79,86.93,73700.0,58.3092,58.4493,57.8758,57.9691,73700.0
2007-10-23 15:00:00,86.93,86.95,86.55,86.59,96000.0,57.9691,57.9825,57.7157,57.7424,96000.0
2007-10-23 15:30:00,86.63,87.08,86.44,87.04,200100.0,57.7691,58.0692,57.6424,58.0425,200100.0
2007-10-24 09:30:00,88.0,89.92,87.6,88.99,535400.0,58.6827,59.963,58.4159,59.3428,535400.0
2007-10-24 10:00:00,88.95,89.12,88.5,89.0,307400.0,59.3162,59.4295,59.0161,59.3495,307400.0
2007-10-24 10:30:00,88.95,89.0,88.39,88.56,223900.0,59.3162,59.3495,58.9427,59.0561,223900.0
2007-10-24 11:00:00,88.57,88.71,88.09,88.52,157200.0,59.0628,59.1561,58.7427,59.0294,157200.0
2007-10-24 11:30:00,88.53,88.73,87.87,88.0,114600.0,59.0361,59.1695,58.596,58.6827,114600.0
2007-10-24 12:00:00,88.0,88.84,87.77,88.06,132800.0,58.6827,59.2428,58.5293,58.7227,132800.0
2007-10-24 12:30:00,88.1,88.17,87.31,87.61,210500.0,58.7493,58.796,58.2225,58.4226,210500.0
2007-10-24 13:00:00,87.61,88.23,87.55,88.14,163700.0,58.4226,58.836,58.3826,58.776,163700.0
2007-10-24 13:30:00,88.14,88.14,87.81,87.98,326100.0,58.776,58.776,58.556,58.6693,326100.0
2007-10-24 14:00:00,87.95,88.34,87.85,88.22,202600.0,58.6493,58.9094,58.5826,58.8294,202600.0
2007-10-24 14:30:00,88.22,89.01,88.16,88.34,278300.0,58.8294,59.3562,58.7894,58.9094,278300.0
2007-10-24 15:00:00,88.32,89.4,88.04,89.26,338200.0,58.8961,59.6162,58.7093,59.5229,338200.0
2007-10-24 15:30:00,89.26,90.0,89.0,89.9,351200.0,59.5229,60.0164,59.3495,59.9497,351200.0
2007-10-25 09:30:00,90.39,90.97,89.71,89.82,183100.0,60.2764,60.6632,59.823,59.8963,183100.0
2007-10-25 10:00:00,89.91,90.59,89.78,89.96,230400.0,59.9563,60.4098,59.8697,59.9897,230400.0
2007-10-25 10:30:00,89.98,90.09,89.86,89.95,180700.0,60.003,60.0764,59.923,59.983,180700.0
2007-10-25 11:00:00,89.95,90.53,89.85,90.0,229900.0,59.983,60.3698,59.9163,60.0164,229900.0
2007-10-25 11:30:00,89.99,90.57,89.98,90.5,168100.0,60.0097,60.3965,60.003,60.3498,168100.0
2007-10-25 12:00:00,90.48,90.87,90.45,90.77,204100.0,60.3364,60.5965,60.3164,60.5298,204100.0
2007-10-25 12:30:00,90.76,90.86,90.46,90.6,145600.0,60.5232,60.5898,60.3231,60.4165,145600.0
2007-10-25 13:00:00,90.61,90.72,90.05,90.38,154800.0,60.4231,60.4965,60.0497,60.2698,154800.0
2007-10-25 13:30:00,90.41,90.93,90.28,90.9,143800.0,60.2898,60.6365,60.2031,60.6165,143800.0
2007-10-25 14:00:00,90.91,90.94,90.21,90.73,144400.0,60.6232,60.6432,60.1564,60.5032,144400.0
2007-10-25 14:30:00,90.73,90.95,90.35,90.74,173700.0,60.5032,60.6499,60.2498,60.5098,173700.0
2007-10-25 15:00:00,90.73,90.8,90.22,90.59,326300.0,60.5032,60.5498,60.1631,60.4098,326300.0
2007-10-25 15:30:00,90.59,90.87,90.26,90.26,435300.0,60.4098,60.5965,60.1897,60.1897,435300.0
2007-10-26 09:30:00,91.76,91.88,91.14,91.17,214500.0,61.19,61.27,60.7766,60.7966,214500.0
2007-10-26 10:00:00,91.15,91.26,90.78,91.14,151000.0,60.7832,60.8566,60.5365,60.7766,151000.0
2007-10-26 10:30:00,91.16,91.19,90.9,90.95,146400.0,60.7899,60.8099,60.6165,60.6499,146400.0
2007-10-26 11:00:00,90.98,91.0,90.74,90.89,106000.0,60.6699,60.6832,60.5098,60.6099,106000.0
2007-10-26 11:30:00,90.92,91.04,90.77,90.86,135200.0,60.6299,60.7099,60.5298,60.5898,135200.0
2007-10-26 12:00:00,90.88,91.05,90.81,91.01,90300.0,60.6032,60.7165,60.5565,60.6899,90300.0
2007-10-26 12:30:00,91.01,91.08,90.99,90.99,100000.0,60.6899,60.7366,60.6765,60.6765,100000.0
2007-10-26 13:00:00,91.0,91.15,90.75,91.0,81600.0,60.6832,60.7832,60.5165,60.6832,81600.0
2007-10-26 13:30:00,91.0,91.19,91.0,91.1,47300.0,60.6832,60.8099,60.6832,60.7499,47300.0
2007-10-26 14:00:00,91.1,91.5,91.01,91.15,76600.0,60.7499,61.0166,60.6899,60.7832,76600.0
2007-10-26 14:30:00,91.13,91.39,91.04,91.1,64600.0,60.7699,60.9433,60.7099,60.7499,64600.0
2007-10-26 15:00:00,91.1,91.2,90.88,91.12,132100.0,60.7499,60.8166,60.6032,60.7632,132100.0
2007-10-26 15:30:00,91.14,91.34,91.03,91.2,134400.0,60.7766,60.9099,60.7032,60.8166,134400.0
2007-10-29 09:30:00,90.74,90.96,89.91,90.49,292000.0,60.5098,60.6565,59.9563,60.3431,292000.0
2007-10-29 10:00:00,90.47,90.58,90.24,90.54,207500.0,60.3298,60.4031,60.1764,60.3765,207500.0
2007-10-29 10:30:00,90.52,90.57,90.33,90.51,132100.0,60.3631,60.3965,60.2364,60.3565,132100.0
2007-10-29 11:00:00,90.51,90.56,90.09,90.34,190900.0,60.3565,60.3898,60.0764,60.2431,190900.0
2007-10-29 11:30:00,90.3,90.35,90.09,90.2,125200.0,60.2164,60.2498,60.0764,60.1497,125200.0
2007-10-29 12:00:00,90.2,90.59,90.11,90.57,66900.0,60.1497,60.4098,60.0897,60.3965,66900.0
2007-10-29 12:30:00,90.59,91.0,90.59,90.92,38500.0,60.4098,60.6832,60.4098,60.6299,38500.0
2007-10-29 13:00:00,90.93,90.99,90.87,90.9,38900.0,60.6365,60.6765,60.5965,60.6165,38900.0
2007-10-29 13:30:00,90.91,90.98,90.79,90.88,71700.0,60.6232,60.6699,60.5432,60.6032,71700.0
2007-10-29 14:00:00,90.86,90.9,90.24,90.35,112300.0,60.5898,60.6165,60.1764,60.2498,112300.0
2007-10-29 14:30:00,90.37,90.51,90.17,90.34,82400.0,60.2631,60.3565,60.1297,60.2431,82400.0
2007-10-29 15:00:00,90.37,90.54,90.24,90.35,120600.0,60.2631,60.3765,60.1764,60.2498,120600.0
2007-10-29 15:30:00,90.33,90.55,90.19,90.36,199200.0,60.2364,60.3831,60.1431,60.2564,199200.0
2007-10-30 09:30:00,89.72,90.76,89.53,90.75,127000.0,59.8296,60.5232,59.7029,60.5165,127000.0
2007-10-30 10:00:00,90.73,90.73,90.2,90.51,86900.0,60.5032,60.5032,60.1497,60.3565,86900.0
2007-10-30 10:30:00,90.54,90.93,90.47,90.93,55700.0,60.3765,60.6365,60.3298,60.6365,55700.0
2007-10-30 11:00:00,90.9,90.9,90.45,90.47,65800.0,60.6165,60.6165,60.3164,60.3298,65800.0
2007-10-30 11:30:00,90.45,90.58,90.26,90.53,60700.0,60.3164,60.4031,60.1897,60.3698,60700.0
2007-10-30 12:00:00,90.52,90.55,90.38,90.51,70900.0,60.3631,60.3831,60.2698,60.3565,70900.0
2007-10-30 12:30:00,90.51,90.54,90.4,90.48,49500.0,60.3565,60.3765,60.2831,60.3364,49500.0
2007-10-30 13:00:00,90.48,90.5,90.14,90.28,167800.0,60.3364,60.3498,60.1097,60.2031,167800.0
2007-10-30 13:30:00,90.27,90.45,90.11,90.39,227500.0,60.1964,60.3164,60.0897,60.2764,227500.0
2007-10-30 14:00:00,90.42,90.53,90.2,90.34,76500.0,60.2964,60.3698,60.1497,60.2431,76500.0
2007-10-30 14:30:00,90.36,90.41,90.11,90.14,92700.0,60.2564,60.2898,60.0897,60.1097,92700.0
2007-10-30 15:00:00,90.13,90.33,90.07,90.08,96700.0,60.103,60.2364,60.063,60.0697,96700.0
2007-10-30 15:30:00,90.07,90.39,90.0,90.03,246600.0,60.063,60.2764,60.0164,60.0364,246600.0
2007-10-31 09:30:00,90.74,90.9,89.65,89.88,124900.0,60.5098,60.6165,59.783,59.9363,124900.0
2007-10-31 10:00:00,89.94,90.15,89.85,90.11,42000.0,59.9763,60.1164,59.9163,60.0897,42000.0
2007-10-31 10:30:00,90.11,90.33,89.79,90.29,38100.0,60.0897,60.2364,59.8763,60.2097,38100.0
2007-10-31 11:00:00,90.29,90.56,90.27,90.46,58900.0,60.2097,60.3898,60.1964,60.3231,58900.0
2007-10-31 11:30:00,90.45,90.58,90.17,90.4,48300.0,60.3164,60.4031,60.1297,60.2831,48300.0
2007-10-31 12:00:00,90.4,90.56,90.15,90.17,61900.0,60.2831,60.3898,60.1164,60.1297,61900.0
2007-10-31 12:30:00,90.16,90.17,89.95,90.01,43000.0,60.1231,60.1297,59.983,60.023,43000.0
2007-10-31 13:00:00,90.02,90.5,90.02,90.4,32500.0,60.0297,60.3498,60.0297,60.2831,32500.0
2007-10-31 13:30:00,90.37,90.45,90.15,90.31,64600.0,60.2631,60.3164,60.1164,60.2231,64600.0
2007-10-31 14:00:00,90.32,90.5,89.93,90.3,120000.0,60.2298,60.3498,59.9697,60.2164,120000.0
2007-10-31 14:30:00,90.29,90.87,90.07,90.72,151100.0,60.2097,60.5965,60.063,60.4965,151100.0
2007-10-31 15:00:00,90.73,90.83,90.36,90.49,135600.0,60.5032,60.5698,60.2564,60.3431,135600.0
2007-10-31 15:30:00,90.48,90.92,90.38,90.81,198700.0,60.3364,60.6299,60.2698,60.5565,198700.0
2007-11-01 09:30:00,89.87,90.6,89.6,90.42,169200.0,59.9297,60.4165,59.7496,60.2964,169200.0
2007-11-01 10:00:00,90.37,90.68,89.73,90.06,135300.0,60.2631,60.4698,59.8363,60.0564,135300.0
2007-11-01 10:30:00,90.1,90.45,89.99,90.34,61600.0,60.083,60.3164,60.0097,60.2431,61600.0
2007-11-01 11:00:00,90.33,90.86,89.91,90.84,294400.0,60.2364,60.5898,59.9563,60.5765,294400.0
2007-11-01 11:30:00,90.86,90.9,90.29,90.77,172300.0,60.5898,60.6165,60.2097,60.5298,172300.0
2007-11-01 12:00:00,90.82,91.0,90.53,90.77,141600.0,60.5632,60.6832,60.3698,60.5298,141600.0
2007-11-01 12:30:00,90.78,90.78,90.35,90.56,91300.0,60.5365,60.5365,60.2498,60.3898,91300.0
2007-11-01 13:00:00,90.54,90.91,90.49,90.71,65600.0,60.3765,60.6232,60.3431,60.4898,65600.0
2007-11-01 13:30:00,90.72,90.85,90.24,90.53,152500.0,60.4965,60.5832,60.1764,60.3698,152500.0
2007-11-01 14:00:00,90.49,90.8,90.45,90.5,138000.0,60.3431,60.5498,60.3164,60.3498,138000.0
2007-11-01 14:30:00,90.52,90.88,90.52,90.71,81000.0,60.3631,60.6032,60.3631,60.4898,81000.0
2007-11-01 15:00:00,90.7,90.75,90.05,90.14,175500.0,60.4832,60.5165,60.0497,60.1097,175500.0
2007-11-01 15:30:00,90.14,90.25,89.7,89.92,324800.0,60.1097,60.1831,59.8163,59.963,324800.0
2007-11-02 09:30:00,90.2,90.6,89.54,89.57,129700.0,60.1497,60.4165,59.7096,59.7296,129700.0
2007-11-02 10:00:00,89.58,90.07,89.2,89.9,103000.0,59.7363,60.063,59.4829,59.9497,103000.0
2007-11-02 10:30:00,89.93,89.99,88.86,89.23,105100.0,59.9697,60.0097,59.2562,59.5029,105100.0
2007-11-02 11:00:00,89.19,89.43,88.72,88.76,83900.0,59.4762,59.6363,59.1628,59.1895,83900.0
2007-11-02 11:30:00,88.78,89.57,88.78,89.4,80400.0,59.2028,59.7296,59.2028,59.6162,80400.0
2007-11-02 12:00:00,89.39,90.04,89.25,90.0,109400.0,59.6096,60.043,59.5162,60.0164,109400.0
2007-11-02 12:30:00,90.0,90.5,89.86,90.05,113800.0,60.0164,60.3498,59.923,60.0497,113800.0
2007-11-02 13:00:00,90.04,90.16,89.55,89.62,71400.0,60.043,60.1231,59.7163,59.763,71400.0
2007-11-02 13:30:00,89.58,89.99,89.55,89.93,79700.0,59.7363,60.0097,59.7163,59.9697,79700.0
2007-11-02 14:00:00,89.93,90.03,89.63,90.0,93700.0,59.9697,60.0364,59.7696,60.0164,93700.0
2007-11-02 14:30:00,90.0,90.1,89.55,89.67,102400.0,60.0164,60.083,59.7163,59.7963,102400.0
2007-11-02 15:00:00,89.65,90.08,89.47,89.88,118800.0,59.783,60.0697,59.6629,59.9363,118800.0
2007-11-02 15:30:00,89.9,90.34,89.76,90.26,242900.0,59.9497,60.2431,59.8563,60.1897,242900.0
2007-11-05 09:30:00,91.0,91.39,89.43,91.05,182900.0,60.6832,60.9433,59.6363,60.7165,182900.0
2007-11-05 10:00:00,91.08,91.2,90.75,90.87,155400.0,60.7366,60.8166,60.5165,60.5965,155400.0
2007-11-05 10:30:00,90.88,91.49,90.88,91.45,122400.0,60.6032,61.01,60.6032,60.9833,122400.0
2007-11-05 11:00:00,91.46,91.73,91.37,91.6,136000.0,60.99,61.17,60.9299,61.0833,136000.0
2007-11-05 11:30:00,91.6,91.92,91.42,91.57,132600.0,61.0833,61.2967,60.9633,61.0633,132600.0
2007-11-05 12:00:00,91.58,91.76,91.39,91.76,123100.0,61.07,61.19,60.9433,61.19,123100.0
2007-11-05 12:30:00,91.75,92.0,91.73,91.84,110900.0,61.1833,61.3501,61.17,61.2434,110900.0
2007-11-05 13:00:00,91.84,92.07,91.37,91.5,121900.0,61.2434,61.3967,60.9299,61.0166,121900.0
2007-11-05 13:30:00,91.5,91.57,91.13,91.45,129700.0,61.0166,61.0633,60.7699,60.9833,129700.0
2007-11-05 14:00:00,91.46,91.84,91.24,91.39,120200.0,60.99,61.2434,60.8433,60.9433,120200.0
2007-11-05 14:30:00,91.4,91.96,91.31,91.72,113700.0,60.9499,61.3234,60.8899,61.1633,113700.0
2007-11-05 15:00:00,91.71,92.3,91.68,91.96,237000.0,61.1567,61.5501,61.1367,61.3234,237000.0
2007-11-05 15:30:00,91.96,92.39,91.73,91.88,255900.0,61.3234,61.6101,61.17,61.27,255900.0
2007-11-06 09:30:00,91.92,92.4,91.56,92.03,178900.0,61.2967,61.6168,61.0566,61.3701,178900.0
2007-11-06 10:00:00,92.0,92.51,91.98,92.03,158700.0,61.3501,61.6901,61.3367,61.3701,158700.0
2007-11-06 10:30:00,92.03,92.08,91.48,91.72,183600.0,61.3701,61.4034,61.0033,61.1633,183600.0
2007-11-06 11:00:00,91.72,91.88,91.46,91.8,186200.0,61.1633,61.27,60.99,61.2167,186200.0
2007-11-06 11:30:00,91.84,92.26,91.68,92.23,127300.0,61.2434,61.5234,61.1367,61.5034,127300.0
2007-11-06 12:00:00,92.23,92.73,92.2,92.62,137800.0,61.5034,61.8369,61.4834,61.7635,137800.0
2007-11-06 12:30:00,92.64,92.75,92.43,92.62,69400.0,61.7768,61.8502,61.6368,61.7635,69400.0
2007-11-06 13:00:00,92.64,92.89,92.5,92.67,91400.0,61.7768,61.9436,61.6835,61.7968,91400.0
2007-11-06 13:30:00,92.67,93.3,92.67,93.26,169100.0,61.7968,62.217,61.7968,62.1903,169100.0
2007-11-06 14:00:00,93.22,93.51,93.1,93.35,177100.0,62.1636,62.357,62.0836,62.2503,177100.0
2007-11-06 14:30:00,93.34,93.4,92.91,93.06,155600.0,62.2436,62.2836,61.9569,62.0569,155600.0
2007-11-06 15:00:00,93.05,93.13,92.83,93.04,377200.0,62.0502,62.1036,61.9035,62.0436,377200.0
2007-11-06 15:30:00,93.03,93.47,92.98,93.47,232800.0,62.0369,62.3303,62.0036,62.3303,232800.0
2007-11-07 09:30:00,93.27,93.27,92.3,92.5,184200.0,62.197,62.197,61.5501,61.6835,184200.0
2007-11-07 10:00:00,92.5,92.58,92.38,92.46,132100.0,61.6835,61.7368,61.6035,61.6568,132100.0
2007-11-07 10:30:00,92.47,92.55,92.33,92.5,113200.0,61.6635,61.7168,61.5701,61.6835,113200.0
2007-11-07 11:00:00,92.51,92.54,92.31,92.51,73600.0,61.6901,61.7102,61.5568,61.6901,73600.0
2007-11-07 11:30:00,92.53,92.62,92.43,92.54,120300.0,61.7035,61.7635,61.6368,61.7102,120300.0
2007-11-07 12:00:00,92.54,92.54,92.13,92.43,105200.0,61.7102,61.7102,61.4367,61.6368,105200.0
2007-11-07 12:30:00,92.4,92.54,91.92,91.95,114600.0,61.6168,61.7102,61.2967,61.3167,114600.0
2007-11-07 13:00:00,91.96,92.12,91.33,91.68,127800.0,61.3234,61.4301,60.9033,61.1367,127800.0
2007-11-07 13:30:00,91.71,92.09,91.5,91.73,114600.0,61.1567,61.4101,61.0166,61.17,114600.0
2007-11-07 14:00:00,91.72,92.01,91.58,91.89,138700.0,61.1633,61.3567,61.07,61.2767,138700.0
2007-11-07 14:30:00,91.87,91.9,91.18,91.31,154200.0,61.2634,61.2834,60.8032,60.8899,154200.0
2007-11-07 15:00:00,91.31,91.69,91.01,91.12,148300.0,60.8899,61.1433,60.6899,60.7632,148300.0
2007-11-07 15:30:00,91.1,91.16,90.37,90.38,328200.0,60.7499,60.7899,60.2631,60.2698,328200.0
2007-11-08 09:30:00,90.9,91.14,90.0,90.88,173300.0,60.6165,60.7766,60.0164,60.6032,173300.0
2007-11-08 10:00:00,90.9,91.6,90.3,91.3,195500.0,60.6165,61.0833,60.2164,60.8833,195500.0
2007-11-08 10:30:00,91.33,91.56,91.02,91.45,146600.0,60.9033,61.0566,60.6965,60.9833,146600.0
2007-11-08 11:00:00,91.41,91.63,90.9,91.14,135900.0,60.9566,61.1033,60.6165,60.7766,135900.0
2007-11-08 11:30:00,91.11,91.17,90.39,90.59,150700.0,60.7566,60.7966,60.2764,60.4098,150700.0
2007-11-08 12:00:00,90.59,90.96,90.3,90.5,220200.0,60.4098,60.6565,60.2164,60.3498,220200.0
2007-11-08 12:30:00,90.5,90.5,89.88,89.96,187900.0,60.3498,60.3498,59.9363,59.9897,187900.0
2007-11-08 13:00:00,89.97,90.05,89.58,89.95,216700.0,59.9964,60.0497,59.7363,59.983,216700.0
2007-11-08 13:30:00,89.95,90.44,89.88,90.44,118400.0,59.983,60.3098,59.9363,60.3098,118400.0
2007-11-08 14:00:00,90.44,90.5,89.83,89.89,104700.0,60.3098,60.3498,59.903,59.943,104700.0
2007-11-08 14:30:00,89.86,90.23,89.31,90.23,171900.0,59.923,60.1697,59.5562,60.1697,171900.0
2007-11-08 15:00:00,90.2,90.65,89.92,90.5,182600.0,60.1497,60.4498,59.963,60.3498,182600.0
2007-11-08 15:30:00,90.5,91.2,90.35,90.76,341100.0,60.3498,60.8166,60.2498,60.5232,341100.0
2007-11-09 09:30:00,89.92,90.42,89.47,89.47,211400.0,59.963,60.2964,59.6629,59.6629,211400.0
2007-11-09 10:00:00,89.45,90.0,89.37,89.77,156100.0,59.6496,60.0164,59.5962,59.863,156100.0
2007-11-09 10:30:00,89.82,89.84,88.88,89.05,117400.0,59.8963,59.9097,59.2695,59.3829,117400.0
2007-11-09 11:00:00,89.05,89.4,88.54,89.03,105600.0,59.3829,59.6162,59.0428,59.3695,105600.0
2007-11-09 11:30:00,89.03,89.3,88.85,89.05,117200.0,59.3695,59.5496,59.2495,59.3829,117200.0
2007-11-09 12:00:00,89.01,89.01,88.57,88.92,85600.0,59.3562,59.3562,59.0628,59.2962,85600.0
2007-11-09 12:30:00,88.91,89.44,88.78,88.89,112200.0,59.2895,59.6429,59.2028,59.2762,112200.0
2007-11-09 13:00:00,88.86,88.94,88.58,88.71,102900.0,59.2562,59.3095,59.0694,59.1561,102900.0
2007-11-09 13:30:00,88.74,88.95,88.5,88.59,137700.0,59.1761,59.3162,59.0161,59.0761,137700.0
2007-11-09 14:00:00,88.59,88.75,88.45,88.67,269900.0,59.0761,59.1828,58.9827,59.1295,269900.0
2007-11-09 14:30:00,88.66,88.69,88.22,88.24,155200.0,59.1228,59.1428,58.8294,58.8427,155200.0
2007-11-09 15:00:00,88.24,88.48,88.22,88.43,270400.0,58.8427,59.0027,58.8294,58.9694,270400.0
2007-11-09 15:30:00,88.44,88.67,88.05,88.05,450300.0,58.9761,59.1295,58.716,58.716,450300.0
2007-11-12 09:30:00,88.09,89.15,88.09,88.63,119200.0,58.7427,59.4495,58.7427,59.1028,119200.0
2007-11-12 10:00:00,88.58,88.58,88.03,88.35,106500.0,59.0694,59.0694,58.7027,58.9161,106500.0
2007-11-12 10:30:00,88.35,88.52,88.13,88.29,75100.0,58.9161,59.0294,58.7694,58.876,75100.0
2007-11-12 11:00:00,88.32,88.51,88.23,88.48,77200.0,58.8961,59.0228,58.836,59.0027,77200.0
2007-11-12 11:30:00,88.48,88.49,88.01,88.29,89700.0,59.0027,59.0094,58.6893,58.876,89700.0
2007-11-12 12:00:00,88.27,88.56,88.21,88.52,81200.0,58.8627,59.0561,58.8227,59.0294,81200.0
2007-11-12 12:30:00,88.51,88.54,88.1,88.11,50100.0,59.0228,59.0428,58.7493,58.756,50100.0
2007-11-12 13:00:00,88.14,88.2,87.97,88.18,94200.0,58.776,58.816,58.6627,58.8027,94200.0
2007-11-12 13:30:00,88.15,88.17,87.6,87.62,145500.0,58.7827,58.796,58.4159,58.4293,145500.0
2007-11-12 14:00:00,87.6,87.71,87.24,87.32,208900.0,58.4159,58.4893,58.1759,58.2292,208900.0
2007-11-12 14:30:00,87.32,87.6,87.17,87.3,214200.0,58.2292,58.4159,58.1292,58.2159,214200.0
2007-11-12 15:00:00,87.3,87.3,86.65,86.82,298200.0,58.2159,58.2159,57.7824,57.8958,298200.0
2007-11-12 15:30:00,86.82,87.06,86.38,86.64,295100.0,57.8958,58.0558,57.6024,57.7757,295100.0
2007-11-13 09:30:00,87.31,87.74,86.95,87.03,209200.0,58.2225,58.5093,57.9825,58.0358,209200.0
2007-11-13 10:00:00,87.05,87.07,86.8,87.02,177100.0,58.0492,58.0625,57.8824,58.0292,177100.0
2007-11-13 10:30:00,87.0,87.13,86.85,86.91,154000.0,58.0158,58.1025,57.9158,57.9558,154000.0
2007-11-13 11:00:00,86.94,87.05,86.82,86.96,116500.0,57.9758,58.0492,57.8958,57.9891,116500.0
2007-11-13 11:30:00,86.96,87.1,86.79,86.98,148800.0,57.9891,58.0825,57.8758,58.0025,148800.0
2007-11-13 12:00:00,86.99,87.06,86.9,87.04,120200.0,58.0091,58.0558,57.9491,58.0425,120200.0
2007-11-13 12:30:00,87.04,87.09,86.87,86.92,113000.0,58.0425,58.0758,57.9291,57.9625,113000.0
2007-11-13 13:00:00,86.94,87.06,86.9,87.0,188000.0,57.9758,58.0558,57.9491,58.0158,188000.0
2007-11-13 13:30:00,86.96,87.13,86.96,87.01,205700.0,57.9891,58.1025,57.9891,58.0225,205700.0
2007-11-13 14:00:00,87.0,87.05,86.93,87.0,280700.0,58.0158,58.0492,57.9691,58.0158,280700.0
2007-11-13 14:30:00,87.0,87.62,86.98,87.52,283000.0,58.0158,58.4293,58.0025,58.3626,283000.0
2007-11-13 15:00:00,87.52,87.75,87.49,87.75,207100.0,58.3626,58.516,58.3426,58.516,207100.0
2007-11-13 15:30:00,87.76,88.57,87.73,88.32,485200.0,58.5226,59.0628,58.5026,58.8961,485200.0
2007-11-14 09:30:00,88.79,89.45,88.5,88.74,195600.0,59.2095,59.6496,59.0161,59.1761,195600.0
2007-11-14 10:00:00,88.77,88.9,88.36,88.79,144600.0,59.1961,59.2828,58.9227,59.2095,144600.0
2007-11-14 10:30:00,88.83,88.94,88.73,88.8,134800.0,59.2361,59.3095,59.1695,59.2161,134800.0
2007-11-14 11:00:00,88.85,89.09,88.8,88.98,146600.0,59.2495,59.4095,59.2161,59.3362,146600.0
2007-11-14 11:30:00,88.99,89.18,88.93,89.03,93400.0,59.3428,59.4695,59.3028,59.3695,93400.0
2007-11-14 12:00:00,89.0,89.08,88.75,88.8,102800.0,59.3495,59.4029,59.1828,59.2161,102800.0
2007-11-14 12:30:00,88.79,88.82,88.44,88.78,117400.0,59.2095,59.2295,58.9761,59.2028,117400.0
2007-11-14 13:00:00,88.77,89.05,88.77,88.99,105500.0,59.1961,59.3829,59.1961,59.3428,105500.0
2007-11-14 13:30:00,88.97,89.2,88.92,88.93,114800.0,59.3295,59.4829,59.2962,59.3028,114800.0
2007-11-14 14:00:00,88.93,89.26,88.85,89.17,109300.0,59.3028,59.5229,59.2495,59.4629,109300.0
2007-11-14 14:30:00,89.19,89.45,89.18,89.31,110400.0,59.4762,59.6496,59.4695,59.5562,110400.0
2007-11-14 15:00:00,89.29,89.69,89.26,89.54,191700.0,59.5429,59.8096,59.5229,59.7096,191700.0
2007-11-14 15:30:00,89.54,89.56,88.29,88.56,373900.0,59.7096,59.7229,58.876,59.0561,373900.0
2007-11-15 09:30:00,88.3,89.11,88.3,88.65,196500.0,58.8827,59.4229,58.8827,59.1161,196500.0
2007-11-15 10:00:00,88.65,88.65,88.36,88.55,161700.0,59.1161,59.1161,58.9227,59.0494,161700.0
2007-11-15 10:30:00,88.55,88.64,88.31,88.41,112100.0,59.0494,59.1094,58.8894,58.9561,112100.0
2007-11-15 11:00:00,88.41,88.55,88.2,88.45,100900.0,58.9561,59.0494,58.816,58.9827,100900.0
2007-11-15 11:30:00,88.42,88.47,87.92,88.07,123100.0,58.9627,58.9961,58.6293,58.7293,123100.0
2007-11-15 12:00:00,88.07,88.52,88.07,88.43,151600.0,58.7293,59.0294,58.7293,58.9694,151600.0
2007-11-15 12:30:00,88.44,88.59,88.21,88.58,121300.0,58.9761,59.0761,58.8227,59.0694,121300.0
2007-11-15 13:00:00,88.57,88.72,88.28,88.59,71700.0,59.0628,59.1628,58.8694,59.0761,71700.0
2007-11-15 13:30:00,88.56,88.9,88.39,88.46,69200.0,59.0561,59.2828,58.9427,58.9894,69200.0
2007-11-15 14:00:00,88.47,88.66,88.27,88.65,68500.0,58.9961,59.1228,58.8627,59.1161,68500.0
2007-11-15 14:30:00,88.61,88.8,88.3,88.34,125500.0,59.0894,59.2161,58.8827,58.9094,125500.0
2007-11-15 15:00:00,88.38,88.61,88.1,88.28,85000.0,58.9361,59.0894,58.7493,58.8694,85000.0
2007-11-15 15:30:00,88.29,88.34,87.81,88.09,203600.0,58.876,58.9094,58.556,58.7427,203600.0
2007-11-16 09:30:00,88.78,89.64,88.55,88.68,386700.0,59.2028,59.7763,59.0494,59.1361,386700.0
2007-11-16 10:00:00,88.68,88.69,88.13,88.47,129500.0,59.1361,59.1428,58.7694,58.9961,129500.0
2007-11-16 10:30:00,88.46,89.08,88.45,88.93,112100.0,58.9894,59.4029,58.9827,59.3028,112100.0
2007-11-16 11:00:00,88.94,89.22,88.5,88.5,121500.0,59.3095,59.4962,59.0161,59.0161,121500.0
2007-11-16 11:30:00,88.48,88.74,88.29,88.54,98600.0,59.0027,59.1761,58.876,59.0428,98600.0
2007-11-16 12:00:00,88.57,89.14,88.47,88.99,84500.0,59.0628,59.4429,58.9961,59.3428,84500.0
2007-11-16 12:30:00,88.99,89.12,88.65,88.72,155500.0,59.3428,59.4295,59.1161,59.1628,155500.0
2007-11-16 13:00:00,88.71,88.82,88.45,88.53,86800.0,59.1561,59.2295,58.9827,59.0361,86800.0
2007-11-16 13:30:00,88.55,89.19,88.49,89.04,112800.0,59.0494,59.4762,59.0094,59.3762,112800.0
2007-11-16 14:00:00,89.03,89.03,88.45,88.92,179300.0,59.3695,59.3695,58.9827,59.2962,179300.0
2007-11-16 14:30:00,88.93,89.11,88.57,89.09,183000.0,59.3028,59.4229,59.0628,59.4095,183000.0
2007-11-16 15:00:00,89.08,89.27,88.8,89.05,164200.0,59.4029,59.5296,59.2161,59.3829,164200.0
2007-11-16 15:30:00,89.05,89.75,88.81,89.63,396500.0,59.3829,59.8496,59.2228,59.7696,396500.0
2007-11-19 09:30:00,89.11,89.81,88.67,88.9,136300.0,59.4229,59.8897,59.1295,59.2828,136300.0
2007-11-19 10:00:00,88.84,88.97,88.57,88.63,152900.0,59.2428,59.3295,59.0628,59.1028,152900.0
2007-11-19 10:30:00,88.61,88.63,88.19,88.26,115800.0,59.0894,59.1028,58.8094,58.856,115800.0
2007-11-19 11:00:00,88.28,88.48,87.41,87.53,176300.0,58.8694,59.0027,58.2892,58.3692,176300.0
2007-11-19 11:30:00,87.54,87.62,87.39,87.45,57800.0,58.3759,58.4293,58.2759,58.3159,57800.0
2007-11-19 12:00:00,87.46,87.77,87.32,87.6,70600.0,58.3226,58.5293,58.2292,58.4159,70600.0
2007-11-19 12:30:00,87.59,88.06,87.59,87.9,63400.0,58.4093,58.7227,58.4093,58.616,63400.0
2007-11-19 13:00:00,87.94,88.11,87.77,88.06,82400.0,58.6427,58.756,58.5293,58.7227,82400.0
2007-11-19 13:30:00,88.06,88.2,87.86,88.19,91300.0,58.7227,58.816,58.5893,58.8094,91300.0
2007-11-19 14:00:00,88.14,88.81,88.1,88.73,166300.0,58.776,59.2228,58.7493,59.1695,166300.0
2007-11-19 14:30:00,88.75,89.0,88.62,88.63,216100.0,59.1828,59.3495,59.0961,59.1028,216100.0
2007-11-19 15:00:00,88.65,89.0,88.47,88.85,148800.0,59.1161,59.3495,58.9961,59.2495,148800.0
2007-11-19 15:30:00,88.85,88.92,88.33,88.56,354500.0,59.2495,59.2962,58.9027,59.0561,354500.0
2007-11-20 09:30:00,88.77,89.98,88.77,89.42,166600.0,59.1961,60.003,59.1961,59.6296,166600.0
2007-11-20 10:00:00,89.41,89.5,89.09,89.39,140400.0,59.6229,59.6829,59.4095,59.6096,140400.0
2007-11-20 10:30:00,89.42,90.0,89.3,89.8,122800.0,59.6296,60.0164,59.5496,59.883,122800.0
2007-11-20 11:00:00,89.79,90.25,89.02,90.19,114600.0,59.8763,60.1831,59.3628,60.1431,114600.0
2007-11-20 11:30:00,90.2,90.3,89.8,89.95,51700.0,60.1497,60.2164,59.883,59.983,51700.0
2007-11-20 12:00:00,89.95,89.96,89.33,89.43,75000.0,59.983,59.9897,59.5696,59.6363,75000.0
2007-11-20 12:30:00,89.41,89.46,88.32,88.55,269000.0,59.6229,59.6563,58.8961,59.0494,269000.0
2007-11-20 13:00:00,88.55,88.55,87.9,88.1,198000.0,59.0494,59.0494,58.616,58.7493,198000.0
2007-11-20 13:30:00,88.13,88.37,87.83,87.9,82700.0,58.7694,58.9294,58.5693,58.616,82700.0
2007-11-20 14:00:00,87.83,88.05,87.33,87.41,148500.0,58.5693,58.716,58.2359,58.2892,148500.0
2007-11-20 14:30:00,87.45,87.92,87.31,87.63,99800.0,58.3159,58.6293,58.2225,58.4359,99800.0
2007-11-20 15:00:00,87.64,88.08,87.5,88.02,108800.0,58.4426,58.736,58.3492,58.696,108800.0
2007-11-20 15:30:00,88.01,88.77,88.01,88.35,223400.0,58.6893,59.1961,58.6893,58.9161,223400.0
2007-11-21 09:30:00,87.56,88.26,87.09,88.12,126400.0,58.3892,58.856,58.0758,58.7627,126400.0
2007-11-21 10:00:00,88.15,88.32,87.81,87.98,57600.0,58.7827,58.8961,58.556,58.6693,57600.0
2007-11-21 10:30:00,88.0,88.11,87.79,87.91,67800.0,58.6827,58.756,58.5426,58.6226,67800.0
2007-11-21 11:00:00,87.88,88.26,87.69,88.1,83500.0,58.6026,58.856,58.4759,58.7493,83500.0
2007-11-21 11:30:00,88.1,88.12,87.68,87.68,49600.0,58.7493,58.7627,58.4693,58.4693,49600.0
2007-11-21 12:00:00,87.7,87.89,87.35,87.44,118000.0,58.4826,58.6093,58.2492,58.3092,118000.0
2007-11-21 12:30:00,87.44,87.79,87.31,87.7,81600.0,58.3092,58.5426,58.2225,58.4826,81600.0
2007-11-21 13:00:00,87.67,87.84,87.36,87.55,57100.0,58.4626,58.576,58.2559,58.3826,57100.0
2007-11-21 13:30:00,87.62,87.63,87.36,87.61,29800.0,58.4293,58.4359,58.2559,58.4226,29800.0
2007-11-21 14:00:00,87.58,87.88,87.52,87.68,39100.0,58.4026,58.6026,58.3626,58.4693,39100.0
2007-11-21 14:30:00,87.66,88.07,87.66,88.07,47200.0,58.4559,58.7293,58.4559,58.7293,47200.0
2007-11-21 15:00:00,88.07,88.15,87.13,87.31,153200.0,58.7293,58.7827,58.1025,58.2225,153200.0
2007-11-21 15:30:00,87.31,87.48,86.79,86.8,229700.0,58.2225,58.3359,57.8758,57.8824,229700.0
2007-11-23 09:30:00,87.19,88.01,87.19,87.71,77400.0,58.1425,58.6893,58.1425,58.4893,77400.0
2007-11-23 10:00:00,87.71,87.94,87.47,87.69,52000.0,58.4893,58.6427,58.3292,58.4759,52000.0
2007-11-23 10:30:00,87.68,88.05,87.59,88.02,78000.0,58.4693,58.716,58.4093,58.696,78000.0
2007-11-23 11:00:00,88.04,88.14,87.41,87.53,82400.0,58.7093,58.776,58.2892,58.3692,82400.0
2007-11-23 11:30:00,87.54,87.91,87.5,87.8,68500.0,58.3759,58.6226,58.3492,58.5493,68500.0
2007-11-23 12:00:00,87.84,88.08,87.72,87.94,89700.0,58.576,58.736,58.4959,58.6427,89700.0
2007-11-23 12:30:00,87.92,88.5,87.87,88.43,135100.0,58.6293,59.0161,58.596,58.9694,135100.0
2007-11-26 09:30:00,88.5,89.84,88.19,89.51,105600.0,59.0161,59.9097,58.8094,59.6896,105600.0
2007-11-26 10:00:00,89.55,89.91,89.08,89.08,104000.0,59.7163,59.9563,59.4029,59.4029,104000.0
2007-11-26 10:30:00,89.08,89.24,88.43,88.46,55100.0,59.4029,59.5096,58.9694,58.9894,55100.0
2007-11-26 11:00:00,88.43,88.8,88.14,88.19,74700.0,58.9694,59.2161,58.776,58.8094,74700.0
2007-11-26 11:30:00,88.18,88.63,88.17,88.45,62300.0,58.8027,59.1028,58.796,58.9827,62300.0
2007-11-26 12:00:00,88.47,88.75,88.31,88.75,84900.0,58.9961,59.1828,58.8894,59.1828,84900.0
2007-11-26 12:30:00,88.74,88.74,88.46,88.64,52600.0,59.1761,59.1761,58.9894,59.1094,52600.0
2007-11-26 13:00:00,88.65,88.78,88.46,88.53,66500.0,59.1161,59.2028,58.9894,59.0361,66500.0
2007-11-26 13:30:00,88.54,88.66,88.13,88.22,65300.0,59.0428,59.1228,58.7694,58.8294,65300.0
2007-11-26 14:00:00,88.28,88.53,87.92,88.51,129200.0,58.8694,59.0361,58.6293,59.0228,129200.0
2007-11-26 14:30:00,88.51,88.55,88.14,88.19,76700.0,59.0228,59.0494,58.776,58.8094,76700.0
2007-11-26 15:00:00,88.18,88.23,87.49,87.55,131000.0,58.8027,58.836,58.3426,58.3826,131000.0
2007-11-26 15:30:00,87.56,88.0,87.12,87.12,354500.0,58.3892,58.6827,58.0958,58.0958,354500.0
2007-11-27 09:30:00,87.58,88.39,87.58,88.12,205500.0,58.4026,58.9427,58.4026,58.7627,205500.0
2007-11-27 10:00:00,88.09,88.12,87.63,88.01,127500.0,58.7427,58.7627,58.4359,58.6893,127500.0
2007-11-27 10:30:00,88.01,88.1,87.84,88.0,142200.0,58.6893,58.7493,58.576,58.6827,142200.0
2007-11-27 11:00:00,88.01,88.29,87.92,88.21,114400.0,58.6893,58.876,58.6293,58.8227,114400.0
2007-11-27 11:30:00,88.24,88.41,88.1,88.32,170900.0,58.8427,58.9561,58.7493,58.8961,170900.0
2007-11-27 12:00:00,88.32,88.51,88.06,88.18,82600.0,58.8961,59.0228,58.7227,58.8027,82600.0
2007-11-27 12:30:00,88.18,88.59,88.18,88.37,106800.0,58.8027,59.0761,58.8027,58.9294,106800.0
2007-11-27 13:00:00,88.37,88.58,87.99,88.54,83600.0,58.9294,59.0694,58.676,59.0428,83600.0
2007-11-27 13:30:00,88.54,88.58,87.94,88.3,157900.0,59.0428,59.0694,58.6427,58.8827,157900.0
2007-11-27 14:00:00,88.3,88.36,87.93,88.15,122400.0,58.8827,58.9227,58.636,58.7827,122400.0
2007-11-27 14:30:00,88.1,88.19,87.42,87.83,143800.0,58.7493,58.8094,58.2959,58.5693,143800.0
2007-11-27 15:00:00,87.84,88.32,87.62,88.01,160600.0,58.576,58.8961,58.4293,58.6893,160600.0
2007-11-27 15:30:00,88.0,88.41,87.88,88.25,395900.0,58.6827,58.9561,58.6026,58.8494,395900.0
2007-11-28 09:30:00,88.72,89.2,88.29,88.9,237500.0,59.1628,59.4829,58.876,59.2828,237500.0
2007-11-28 10:00:00,88.89,89.01,88.37,88.56,129600.0,59.2762,59.3562,58.9294,59.0561,129600.0
2007-11-28 10:30:00,88.58,89.08,88.58,88.9,145700.0,59.0694,59.4029,59.0694,59.2828,145700.0
2007-11-28 11:00:00,88.92,89.29,88.87,89.29,125900.0,59.2962,59.5429,59.2628,59.5429,125900.0
2007-11-28 11:30:00,89.28,89.5,89.18,89.46,64600.0,59.5362,59.6829,59.4695,59.6563,64600.0
2007-11-28 12:00:00,89.46,89.61,89.15,89.57,62200.0,59.6563,59.7563,59.4495,59.7296,62200.0
2007-11-28 12:30:00,89.56,89.95,89.55,89.95,98100.0,59.7229,59.983,59.7163,59.983,98100.0
2007-11-28 13:00:00,89.95,90.22,89.88,90.14,80700.0,59.983,60.1631,59.9363,60.1097,80700.0
2007-11-28 13:30:00,90.14,90.28,89.9,90.18,103000.0,60.1097,60.2031,59.9497,60.1364,103000.0
2007-11-28 14:00:00,90.23,90.49,90.15,90.34,73000.0,60.1697,60.3431,60.1164,60.2431,73000.0
2007-11-28 14:30:00,90.36,90.43,90.01,90.2,71500.0,60.2564,60.3031,60.023,60.1497,71500.0
2007-11-28 15:00:00,90.22,90.29,90.07,90.15,123200.0,60.1631,60.2097,60.063,60.1164,123200.0
2007-11-28 15:30:00,90.16,90.28,89.71,89.99,387100.0,60.1231,60.2031,59.823,60.0097,387100.0
2007-11-29 09:30:00,89.9,89.9,88.85,89.21,187600.0,59.9497,59.9497,59.2495,59.4895,187600.0
2007-11-29 10:00:00,89.17,89.41,88.76,88.99,152600.0,59.4629,59.6229,59.1895,59.3428,152600.0
2007-11-29 10:30:00,89.02,89.12,88.71,88.86,116300.0,59.3628,59.4295,59.1561,59.2562,116300.0
2007-11-29 11:00:00,88.84,89.0,88.67,88.68,119700.0,59.2428,59.3495,59.1295,59.1361,119700.0
2007-11-29 11:30:00,88.73,88.95,88.62,88.69,124500.0,59.1695,59.3162,59.0961,59.1428,124500.0
2007-11-29 12:00:00,88.68,88.79,88.62,88.76,76400.0,59.1361,59.2095,59.0961,59.1895,76400.0
2007-11-29 12:30:00,88.73,88.78,88.6,88.63,67500.0,59.1695,59.2028,59.0828,59.1028,67500.0
2007-11-29 13:00:00,88.63,88.74,88.49,88.65,69300.0,59.1028,59.1761,59.0094,59.1161,69300.0
2007-11-29 13:30:00,88.65,88.98,88.48,88.91,72900.0,59.1161,59.3362,59.0027,59.2895,72900.0
2007-11-29 14:00:00,88.92,89.01,88.66,88.79,146600.0,59.2962,59.3562,59.1228,59.2095,146600.0
2007-11-29 14:30:00,88.8,88.9,88.64,88.85,116400.0,59.2161,59.2828,59.1094,59.2495,116400.0
2007-11-29 15:00:00,88.85,89.03,88.66,88.9,131600.0,59.2495,59.3695,59.1228,59.2828,131600.0
2007-11-29 15:30:00,88.88,88.89,88.57,88.65,253700.0,59.2695,59.2762,59.0628,59.1161,253700.0
2007-11-30 09:30:00,90.02,90.02,88.52,89.21,139400.0,60.0297,60.0297,59.0294,59.4895,139400.0
2007-11-30 10:00:00,89.18,89.63,89.0,89.2,136000.0,59.4695,59.7696,59.3495,59.4829,136000.0
2007-11-30 10:30:00,89.18,89.19,88.68,88.86,163300.0,59.4695,59.4762,59.1361,59.2562,163300.0
2007-11-30 11:00:00,88.84,89.0,88.17,88.23,192200.0,59.2428,59.3495,58.796,58.836,192200.0
2007-11-30 11:30:00,88.22,88.58,88.07,88.5,169800.0,58.8294,59.0694,58.7293,59.0161,169800.0
2007-11-30 12:00:00,88.57,88.78,88.41,88.5,75300.0,59.0628,59.2028,58.9561,59.0161,75300.0
2007-11-30 12:30:00,88.5,88.67,88.48,88.64,58000.0,59.0161,59.1295,59.0027,59.1094,58000.0
2007-11-30 13:00:00,88.65,88.9,88.56,88.9,97300.0,59.1161,59.2828,59.0561,59.2828,97300.0
2007-11-30 13:30:00,88.91,89.04,88.77,88.85,69900.0,59.2895,59.3762,59.1961,59.2495,69900.0
2007-11-30 14:00:00,88.87,88.89,88.66,88.75,132900.0,59.2628,59.2762,59.1228,59.1828,132900.0
2007-11-30 14:30:00,88.75,88.85,88.5,88.63,123100.0,59.1828,59.2495,59.0161,59.1028,123100.0
2007-11-30 15:00:00,88.57,88.77,88.33,88.65,125500.0,59.0628,59.1961,58.9027,59.1161,125500.0
2007-11-30 15:30:00,88.66,88.77,88.4,88.72,208300.0,59.1228,59.1961,58.9494,59.1628,208300.0
2007-12-03 09:30:00,89.11,89.51,88.82,89.44,110900.0,59.4229,59.6896,59.2295,59.6429,110900.0
2007-12-03 10:00:00,89.44,89.65,89.1,89.5,197400.0,59.6429,59.783,59.4162,59.6829,197400.0
2007-12-03 10:30:00,89.48,89.86,89.48,89.55,127100.0,59.6696,59.923,59.6696,59.7163,127100.0
2007-12-03 11:00:00,89.53,89.67,89.35,89.53,111400.0,59.7029,59.7963,59.5829,59.7029,111400.0
2007-12-03 11:30:00,89.51,89.54,89.19,89.38,78600.0,59.6896,59.7096,59.4762,59.6029,78600.0
2007-12-03 12:00:00,89.36,89.6,89.29,89.55,69500.0,59.5896,59.7496,59.5429,59.7163,69500.0
2007-12-03 12:30:00,89.59,89.6,89.33,89.42,73000.0,59.743,59.7496,59.5696,59.6296,73000.0
2007-12-03 13:00:00,89.44,89.55,89.32,89.49,61100.0,59.6429,59.7163,59.5629,59.6763,61100.0
2007-12-03 13:30:00,89.49,89.49,89.2,89.26,68500.0,59.6763,59.6763,59.4829,59.5229,68500.0
2007-12-03 14:00:00,89.26,89.3,89.17,89.23,87500.0,59.5229,59.5496,59.4629,59.5029,87500.0
2007-12-03 14:30:00,89.23,89.29,89.0,89.24,141200.0,59.5029,59.5429,59.3495,59.5096,141200.0
2007-12-03 15:00:00,89.24,89.39,89.04,89.38,103800.0,59.5096,59.6096,59.3762,59.6029,103800.0
2007-12-03 15:30:00,89.36,89.39,89.04,89.11,167900.0,59.5896,59.6096,59.3762,59.4229,167900.0
2007-12-04 09:30:00,88.99,90.58,88.91,90.03,225700.0,59.3428,60.4031,59.2895,60.0364,225700.0
2007-12-04 10:00:00,90.0,90.16,89.83,90.16,96400.0,60.0164,60.1231,59.903,60.1231,96400.0
2007-12-04 10:30:00,90.09,90.31,89.87,90.02,95700.0,60.0764,60.2231,59.9297,60.0297,95700.0
2007-12-04 11:00:00,90.02,90.15,89.89,90.02,81500.0,60.0297,60.1164,59.943,60.0297,81500.0
2007-12-04 11:30:00,90.05,90.09,89.69,89.81,88700.0,60.0497,60.0764,59.8096,59.8897,88700.0
2007-12-04 12:00:00,89.83,90.35,89.83,90.25,144300.0,59.903,60.2498,59.903,60.1831,144300.0
2007-12-04 12:30:00,90.27,90.53,90.21,90.53,54900.0,60.1964,60.3698,60.1564,60.3698,54900.0
2007-12-04 13:00:00,90.53,90.62,90.13,90.3,87200.0,60.3698,60.4298,60.103,60.2164,87200.0
2007-12-04 13:30:00,90.32,90.36,90.01,90.04,81500.0,60.2298,60.2564,60.023,60.043,81500.0
2007-12-04 14:00:00,90.03,90.24,89.83,90.21,84700.0,60.0364,60.1764,59.903,60.1564,84700.0
2007-12-04 14:30:00,90.21,90.26,89.93,90.0,108900.0,60.1564,60.1897,59.9697,60.0164,108900.0
2007-12-04 15:00:00,89.99,90.16,89.85,89.94,137800.0,60.0097,60.1231,59.9163,59.9763,137800.0
2007-12-04 15:30:00,89.94,90.34,89.69,89.87,323800.0,59.9763,60.2431,59.8096,59.9297,323800.0
2007-12-05 09:30:00,90.69,91.0,90.24,90.53,155200.0,60.4765,60.6832,60.1764,60.3698,155200.0
2007-12-05 10:00:00,90.55,91.08,90.48,91.03,154400.0,60.3831,60.7366,60.3364,60.7032,154400.0
2007-12-05 10:30:00,91.01,91.21,90.97,91.09,160900.0,60.6899,60.8232,60.6632,60.7432,160900.0
2007-12-05 11:00:00,91.09,92.1,91.07,92.0,224900.0,60.7432,61.4167,60.7299,61.3501,224900.0
2007-12-05 11:30:00,91.96,92.0,91.52,91.7,101900.0,61.3234,61.3501,61.03,61.15,101900.0
2007-12-05 12:00:00,91.69,91.77,91.59,91.71,75000.0,61.1433,61.1967,61.0766,61.1567,75000.0
2007-12-05 12:30:00,91.72,91.76,91.51,91.6,135300.0,61.1633,61.19,61.0233,61.0833,135300.0
2007-12-05 13:00:00,91.6,91.68,91.4,91.52,102000.0,61.0833,61.1367,60.9499,61.03,102000.0
2007-12-05 13:30:00,91.51,92.0,91.51,92.0,130100.0,61.0233,61.3501,61.0233,61.3501,130100.0
2007-12-05 14:00:00,92.0,92.1,91.88,91.97,179900.0,61.3501,61.4167,61.27,61.3301,179900.0
2007-12-05 14:30:00,91.99,92.28,91.96,92.11,156000.0,61.3434,61.5368,61.3234,61.4234,156000.0
2007-12-05 15:00:00,92.09,92.64,91.99,92.43,220800.0,61.4101,61.7768,61.3434,61.6368,220800.0
2007-12-05 15:30:00,92.44,92.59,92.19,92.55,419900.0,61.6435,61.7435,61.4768,61.7168,419900.0
2007-12-06 09:30:00,92.4,93.85,92.23,93.45,246500.0,61.6168,62.5837,61.5034,62.317,246500.0
2007-12-06 10:00:00,93.47,93.5,92.76,92.93,208100.0,62.3303,62.3503,61.8569,61.9702,208100.0
2007-12-06 10:30:00,92.97,93.18,92.5,92.68,319900.0,61.9969,62.1369,61.6835,61.8035,319900.0
2007-12-06 11:00:00,92.7,92.8,92.45,92.74,131100.0,61.8168,61.8835,61.6501,61.8435,131100.0
2007-12-06 11:30:00,92.75,92.82,92.56,92.66,173400.0,61.8502,61.8969,61.7235,61.7902,173400.0
2007-12-06 12:00:00,92.64,92.64,92.35,92.47,117200.0,61.7768,61.7768,61.5835,61.6635,117200.0
2007-12-06 12:30:00,92.46,92.47,92.06,92.27,148400.0,61.6568,61.6635,61.3901,61.5301,148400.0
2007-12-06 13:00:00,92.29,92.76,92.25,92.61,153000.0,61.5434,61.8569,61.5168,61.7568,153000.0
2007-12-06 13:30:00,92.6,92.61,92.36,92.37,71100.0,61.7502,61.7568,61.5901,61.5968,71100.0
2007-12-06 14:00:00,92.37,92.38,92.18,92.26,105900.0,61.5968,61.6035,61.4701,61.5234,105900.0
2007-12-06 14:30:00,92.28,92.76,92.24,92.72,148700.0,61.5368,61.8569,61.5101,61.8302,148700.0
2007-12-06 15:00:00,92.74,93.46,92.73,93.14,382600.0,61.8435,62.3237,61.8369,62.1103,382600.0
2007-12-06 15:30:00,93.15,93.32,92.91,93.1,278800.0,62.1169,62.2303,61.9569,62.0836,278800.0
2007-12-07 09:30:00,93.06,93.2,92.77,93.11,148400.0,62.0569,62.1503,61.8635,62.0903,148400.0
2007-12-07 10:00:00,93.12,93.83,93.1,93.53,204000.0,62.0969,62.5704,62.0836,62.3703,204000.0
2007-12-07 10:30:00,93.56,94.55,93.56,93.83,238800.0,62.3903,63.0505,62.3903,62.5704,238800.0
2007-12-07 11:00:00,93.83,93.83,93.55,93.67,57300.0,62.5704,62.5704,62.3837,62.4637,57300.0
2007-12-07 11:30:00,93.69,93.95,93.62,93.7,74900.0,62.477,62.6504,62.4304,62.4837,74900.0
2007-12-07 12:00:00,93.7,93.73,93.61,93.71,62200.0,62.4837,62.5037,62.4237,62.4904,62200.0
2007-12-07 12:30:00,93.72,93.81,93.7,93.78,33600.0,62.497,62.5571,62.4837,62.537,33600.0
2007-12-07 13:00:00,93.78,93.97,93.7,93.74,78400.0,62.537,62.6637,62.4837,62.5104,78400.0
2007-12-07 13:30:00,93.74,93.87,93.7,93.77,73700.0,62.5104,62.5971,62.4837,62.5304,73700.0
2007-12-07 14:00:00,93.75,93.9,93.66,93.7,122400.0,62.517,62.6171,62.457,62.4837,122400.0
2007-12-07 14:30:00,93.7,93.93,93.7,93.75,90900.0,62.4837,62.6371,62.4837,62.517,90900.0
2007-12-07 15:00:00,93.76,93.84,93.69,93.73,179800.0,62.5237,62.5771,62.477,62.5037,179800.0
2007-12-07 15:30:00,93.72,93.82,93.49,93.65,230500.0,62.497,62.5637,62.3437,62.4504,230500.0
2007-12-10 09:30:00,94.0,94.13,93.6,93.88,80300.0,62.6838,62.7704,62.417,62.6037,80300.0
2007-12-10 10:00:00,93.93,94.23,93.91,94.22,67500.0,62.6371,62.8371,62.6237,62.8305,67500.0
2007-12-10 10:30:00,94.22,94.5,94.09,94.37,92900.0,62.8305,63.0172,62.7438,62.9305,92900.0
2007-12-10 11:00:00,94.38,94.41,93.96,94.41,53400.0,62.9372,62.9572,62.6571,62.9572,53400.0
2007-12-10 11:30:00,94.4,94.5,94.24,94.24,62800.0,62.9505,63.0172,62.8438,62.8438,62800.0
2007-12-10 12:00:00,94.26,94.48,93.94,94.38,82700.0,62.8571,63.0038,62.6437,62.9372,82700.0
2007-12-10 12:30:00,94.39,94.44,94.01,94.04,63300.0,62.9438,62.9772,62.6904,62.7104,63300.0
2007-12-10 13:00:00,94.05,94.3,94.03,94.22,47500.0,62.7171,62.8838,62.7038,62.8305,47500.0
2007-12-10 13:30:00,94.21,94.21,93.92,93.93,70500.0,62.8238,62.8238,62.6304,62.6371,70500.0
2007-12-10 14:00:00,93.95,94.27,93.93,94.27,71200.0,62.6504,62.8638,62.6371,62.8638,71200.0
2007-12-10 14:30:00,94.24,94.47,94.22,94.27,73700.0,62.8438,62.9972,62.8305,62.8638,73700.0
2007-12-10 15:00:00,94.3,94.44,94.22,94.24,98000.0,62.8838,62.9772,62.8305,62.8438,98000.0
2007-12-10 15:30:00,94.24,94.48,93.92,93.95,374600.0,62.8438,63.0038,62.6304,62.6504,374600.0
2007-12-11 09:30:00,93.96,93.96,93.12,93.58,135100.0,62.6571,62.6571,62.0969,62.4037,135100.0
2007-12-11 10:00:00,93.59,93.64,93.35,93.46,73700.0,62.4103,62.4437,62.2503,62.3237,73700.0
2007-12-11 10:30:00,93.45,93.58,93.4,93.46,94500.0,62.317,62.4037,62.2836,62.3237,94500.0
2007-12-11 11:00:00,93.46,93.5,93.42,93.48,101800.0,62.3237,62.3503,62.297,62.337,101800.0
2007-12-11 11:30:00,93.48,93.6,93.45,93.58,90300.0,62.337,62.417,62.317,62.4037,90300.0
2007-12-11 12:00:00,93.58,93.65,93.55,93.61,47200.0,62.4037,62.4504,62.3837,62.4237,47200.0
2007-12-11 12:30:00,93.62,93.64,93.48,93.52,59500.0,62.4304,62.4437,62.337,62.3637,59500.0
2007-12-11 13:00:00,93.52,93.64,93.37,93.49,103200.0,62.3637,62.4437,62.2636,62.3437,103200.0
2007-12-11 13:30:00,93.47,93.49,92.97,93.1,88000.0,62.3303,62.3437,61.9969,62.0836,88000.0
2007-12-11 14:00:00,93.1,93.33,91.79,91.93,173600.0,62.0836,62.237,61.21,61.3034,173600.0
2007-12-11 14:30:00,91.92,92.25,91.63,91.98,186300.0,61.2967,61.5168,61.1033,61.3367,186300.0
2007-12-11 15:00:00,92.06,92.14,91.64,91.73,162500.0,61.3901,61.4434,61.11,61.17,162500.0
2007-12-11 15:30:00,91.68,91.9,91.06,91.09,262700.0,61.1367,61.2834,60.7232,60.7432,262700.0
2007-12-12 09:30:00,93.19,93.25,92.54,92.87,209100.0,62.1436,62.1836,61.7102,61.9302,209100.0
2007-12-12 10:00:00,92.83,93.38,92.77,93.33,103800.0,61.9035,62.2703,61.8635,62.237,103800.0
2007-12-12 10:30:00,93.29,93.38,92.47,92.73,120200.0,62.2103,62.2703,61.6635,61.8369,120200.0
2007-12-12 11:00:00,92.75,93.2,92.75,92.97,96900.0,61.8502,62.1503,61.8502,61.9969,96900.0
2007-12-12 11:30:00,92.93,93.22,92.76,92.85,102100.0,61.9702,62.1636,61.8569,61.9169,102100.0
2007-12-12 12:00:00,92.87,92.97,92.72,92.83,44400.0,61.9302,61.9969,61.8302,61.9035,44400.0
2007-12-12 12:30:00,92.81,92.81,92.33,92.53,58800.0,61.8902,61.8902,61.5701,61.7035,58800.0
2007-12-12 13:00:00,92.52,92.61,92.0,92.02,121000.0,61.6968,61.7568,61.3501,61.3634,121000.0
2007-12-12 13:30:00,92.02,92.31,92.0,92.21,73200.0,61.3634,61.5568,61.3501,61.4901,73200.0
2007-12-12 14:00:00,92.25,92.3,91.96,92.01,86700.0,61.5168,61.5501,61.3234,61.3567,86700.0
2007-12-12 14:30:00,91.98,92.16,91.79,91.88,99900.0,61.3367,61.4568,61.21,61.27,99900.0
2007-12-12 15:00:00,91.83,91.83,90.95,91.33,209400.0,61.2367,61.2367,60.6499,60.9033,209400.0
2007-12-12 15:30:00,91.35,91.66,91.02,91.65,298200.0,60.9166,61.1233,60.6965,61.1167,298200.0
2007-12-13 09:30:00,91.05,92.25,91.05,92.18,124600.0,60.7165,61.5168,60.7165,61.4701,124600.0
2007-12-13 10:00:00,92.18,92.34,91.74,92.27,131700.0,61.4701,61.5768,61.1767,61.5301,131700.0
2007-12-13 10:30:00,92.28,92.46,91.99,92.11,64500.0,61.5368,61.6568,61.3434,61.4234,64500.0
2007-12-13 11:00:00,92.07,92.4,91.84,91.93,156900.0,61.3967,61.6168,61.2434,61.3034,156900.0
2007-12-13 11:30:00,91.97,92.58,91.84,92.49,157800.0,61.3301,61.7368,61.2434,61.6768,157800.0
2007-12-13 12:00:00,92.5,92.69,92.31,92.37,76500.0,61.6835,61.8102,61.5568,61.5968,76500.0
2007-12-13 12:30:00,92.38,92.59,92.26,92.26,36600.0,61.6035,61.7435,61.5234,61.5234,36600.0
2007-12-13 13:00:00,92.29,92.42,92.06,92.32,42900.0,61.5434,61.6301,61.3901,61.5634,42900.0
2007-12-13 13:30:00,92.37,92.44,92.01,92.38,28700.0,61.5968,61.6435,61.3567,61.6035,28700.0
2007-12-13 14:00:00,92.38,92.81,92.21,92.61,151600.0,61.6035,61.8902,61.4901,61.7568,151600.0
2007-12-13 14:30:00,92.62,92.65,92.35,92.51,74800.0,61.7635,61.7835,61.5835,61.6901,74800.0
2007-12-13 15:00:00,92.5,92.79,92.18,92.75,86000.0,61.6835,61.8769,61.4701,61.8502,86000.0
2007-12-13 15:30:00,92.76,93.05,92.51,92.82,210100.0,61.8569,62.0502,61.6901,61.8969,210100.0
2007-12-14 09:30:00,91.94,92.5,91.77,92.13,131100.0,61.31,61.6835,61.1967,61.4367,131100.0
2007-12-14 10:00:00,92.16,92.82,92.15,92.35,62200.0,61.4568,61.8969,61.4501,61.5835,62200.0
2007-12-14 10:30:00,92.32,92.47,92.11,92.42,80700.0,61.5634,61.6635,61.4234,61.6301,80700.0
2007-12-14 11:00:00,92.47,92.51,92.18,92.45,59100.0,61.6635,61.6901,61.4701,61.6501,59100.0
2007-12-14 11:30:00,92.47,92.55,92.14,92.18,35500.0,61.6635,61.7168,61.4434,61.4701,35500.0
2007-12-14 12:00:00,92.19,92.45,92.11,92.2,38300.0,61.4768,61.6501,61.4234,61.4834,38300.0
2007-12-14 12:30:00,92.22,92.5,92.07,92.41,64900.0,61.4968,61.6835,61.3967,61.6235,64900.0
2007-12-14 13:00:00,92.39,92.66,92.33,92.53,32600.0,61.6101,61.7902,61.5701,61.7035,32600.0
2007-12-14 13:30:00,92.53,92.83,92.38,92.66,56500.0,61.7035,61.9035,61.6035,61.7902,56500.0
2007-12-14 14:00:00,92.67,92.68,92.36,92.5,113300.0,61.7968,61.8035,61.5901,61.6835,113300.0
2007-12-14 14:30:00,92.51,92.52,91.83,91.83,128600.0,61.6901,61.6968,61.2367,61.2367,128600.0
2007-12-14 15:00:00,91.82,92.07,91.64,91.77,92900.0,61.23,61.3967,61.11,61.1967,92900.0
2007-12-14 15:30:00,91.74,91.9,91.46,91.48,244600.0,61.1767,61.2834,60.99,61.0033,244600.0
2007-12-17 09:30:00,91.23,91.69,90.21,90.23,114800.0,60.8366,61.1433,60.1564,60.1697,114800.0
2007-12-17 10:00:00,90.26,90.94,90.25,90.88,103600.0,60.1897,60.6432,60.1831,60.6032,103600.0
2007-12-17 10:30:00,90.86,90.9,90.5,90.68,61500.0,60.5898,60.6165,60.3498,60.4698,61500.0
2007-12-17 11:00:00,90.7,90.92,90.66,90.69,51800.0,60.4832,60.6299,60.4565,60.4765,51800.0
2007-12-17 11:30:00,90.69,90.94,90.67,90.79,66000.0,60.4765,60.6432,60.4631,60.5432,66000.0
2007-12-17 12:00:00,90.78,90.9,90.52,90.59,46600.0,60.5365,60.6165,60.3631,60.4098,46600.0
2007-12-17 12:30:00,90.59,90.6,90.32,90.59,55500.0,60.4098,60.4165,60.2298,60.4098,55500.0
2007-12-17 13:00:00,90.54,90.62,89.88,89.95,86100.0,60.3765,60.4298,59.9363,59.983,86100.0
2007-12-17 13:30:00,89.95,90.16,89.84,89.93,48300.0,59.983,60.1231,59.9097,59.9697,48300.0
2007-12-17 14:00:00,89.93,90.19,89.84,90.19,54400.0,59.9697,60.1431,59.9097,60.1431,54400.0
2007-12-17 14:30:00,90.18,90.38,89.97,90.02,63500.0,60.1364,60.2698,59.9964,60.0297,63500.0
2007-12-17 15:00:00,90.05,90.09,89.6,89.79,172700.0,60.0497,60.0764,59.7496,59.8763,172700.0
2007-12-17 15:30:00,89.79,90.14,89.42,89.57,312400.0,59.8763,60.1097,59.6296,59.7296,312400.0
2007-12-18 09:30:00,89.9,89.9,87.88,87.95,301900.0,59.9497,59.9497,58.6026,58.6493,301900.0
2007-12-18 10:00:00,87.98,88.27,87.42,87.71,236200.0,58.6693,58.8627,58.2959,58.4893,236200.0
2007-12-18 10:30:00,87.71,88.08,87.28,87.64,151500.0,58.4893,58.736,58.2025,58.4426,151500.0
2007-12-18 11:00:00,87.65,87.84,87.44,87.76,158200.0,58.4493,58.576,58.3092,58.5226,158200.0
2007-12-18 11:30:00,87.78,87.85,87.5,87.56,190100.0,58.536,58.5826,58.3492,58.3892,190100.0
2007-12-18 12:00:00,87.54,87.55,87.2,87.47,209400.0,58.3759,58.3826,58.1492,58.3292,209400.0
2007-12-18 12:30:00,87.47,87.96,87.44,87.9,65100.0,58.3292,58.656,58.3092,58.616,65100.0
2007-12-18 13:00:00,87.86,88.42,87.75,87.92,218800.0,58.5893,58.9627,58.516,58.6293,218800.0
2007-12-18 13:30:00,87.89,87.99,87.85,87.88,113100.0,58.6093,58.676,58.5826,58.6026,113100.0
2007-12-18 14:00:00,87.86,88.2,87.86,88.01,128300.0,58.5893,58.816,58.5893,58.6893,128300.0
2007-12-18 14:30:00,88.05,88.1,87.85,87.93,79300.0,58.716,58.7493,58.5826,58.636,79300.0
2007-12-18 15:00:00,87.92,88.2,87.89,87.99,163400.0,58.6293,58.816,58.6093,58.676,163400.0
2007-12-18 15:30:00,87.99,88.49,87.99,88.16,405300.0,58.676,59.0094,58.676,58.7894,405300.0
2007-12-19 09:30:00,89.06,89.06,88.19,88.44,101300.0,59.3895,59.3895,58.8094,58.9761,101300.0
2007-12-19 10:00:00,88.46,88.56,88.05,88.18,79400.0,58.9894,59.0561,58.716,58.8027,79400.0
2007-12-19 10:30:00,88.18,88.19,87.94,88.0,103000.0,58.8027,58.8094,58.6427,58.6827,103000.0
2007-12-19 11:00:00,87.99,88.14,87.75,87.75,83200.0,58.676,58.776,58.516,58.516,83200.0
2007-12-19 11:30:00,87.79,87.85,87.31,87.39,86400.0,58.5426,58.5826,58.2225,58.2759,86400.0
2007-12-19 12:00:00,87.39,87.96,87.36,87.94,75600.0,58.2759,58.656,58.2559,58.6427,75600.0
2007-12-19 12:30:00,87.92,87.95,87.44,87.48,75700.0,58.6293,58.6493,58.3092,58.3359,75700.0
2007-12-19 13:00:00,87.5,87.68,87.31,87.48,96400.0,58.3492,58.4693,58.2225,58.3359,96400.0
2007-12-19 13:30:00,87.44,88.08,87.44,88.04,154200.0,58.3092,58.736,58.3092,58.7093,154200.0
2007-12-19 14:00:00,88.03,88.67,87.99,88.54,130100.0,58.7027,59.1295,58.676,59.0428,130100.0
2007-12-19 14:30:00,88.55,88.63,88.29,88.42,115300.0,59.0494,59.1028,58.876,58.9627,115300.0
2007-12-19 15:00:00,88.42,88.49,88.06,88.16,98200.0,58.9627,59.0094,58.7227,58.7894,98200.0
2007-12-19 15:30:00,88.2,88.32,87.97,88.03,189900.0,58.816,58.8961,58.6627,58.7027,189900.0
2007-12-20 09:30:00,88.83,89.03,88.14,88.25,92600.0,59.2361,59.3695,58.776,58.8494,92600.0
2007-12-20 10:00:00,88.34,88.57,88.2,88.47,74700.0,58.9094,59.0628,58.816,58.9961,74700.0
2007-12-20 10:30:00,88.48,88.54,87.87,88.11,111900.0,59.0027,59.0428,58.596,58.756,111900.0
2007-12-20 11:00:00,88.11,88.19,87.95,88.15,72300.0,58.756,58.8094,58.6493,58.7827,72300.0
2007-12-20 11:30:00,88.15,88.2,87.99,88.08,66800.0,58.7827,58.816,58.676,58.736,66800.0
2007-12-20 12:00:00,88.06,88.08,87.95,87.95,89200.0,58.7227,58.736,58.6493,58.6493,89200.0
2007-12-20 12:30:00,87.97,88.08,87.88,88.03,73300.0,58.6627,58.736,58.6026,58.7027,73300.0
2007-12-20 13:00:00,88.0,88.1,87.93,88.0,91400.0,58.6827,58.7493,58.636,58.6827,91400.0
2007-12-20 13:30:00,88.0,88.06,87.95,88.03,70200.0,58.6827,58.7227,58.6493,58.7027,70200.0
2007-12-20 14:00:00,88.01,88.32,88.0,88.2,67300.0,58.6893,58.8961,58.6827,58.816,67300.0
2007-12-20 14:30:00,88.17,88.31,87.99,88.05,126100.0,58.796,58.8894,58.676,58.716,126100.0
2007-12-20 15:00:00,88.0,88.12,87.95,87.95,128100.0,58.6827,58.7627,58.6493,58.6493,128100.0
2007-12-20 15:30:00,87.95,88.35,87.95,88.31,131000.0,58.6493,58.9161,58.6493,58.8894,131000.0
2007-12-21 09:30:00,89.23,89.63,88.8,88.9,829400.0,59.5029,59.7696,59.2161,59.2828,829400.0
2007-12-21 10:00:00,88.93,89.39,88.74,89.25,140800.0,59.3028,59.6096,59.1761,59.5162,140800.0
2007-12-21 10:30:00,89.25,89.29,88.89,89.08,73500.0,59.5162,59.5429,59.2762,59.4029,73500.0
2007-12-21 11:00:00,89.06,89.19,88.7,88.82,76300.0,59.3895,59.4762,59.1495,59.2295,76300.0
2007-12-21 11:30:00,88.83,88.9,88.58,88.74,81700.0,59.2361,59.2828,59.0694,59.1761,81700.0
2007-12-21 12:00:00,88.74,89.15,88.74,89.15,94700.0,59.1761,59.4495,59.1761,59.4495,94700.0
2007-12-21 12:30:00,89.15,89.22,88.98,89.09,108300.0,59.4495,59.4962,59.3362,59.4095,108300.0
2007-12-21 13:00:00,89.1,89.11,89.02,89.09,43900.0,59.4162,59.4229,59.3628,59.4095,43900.0
2007-12-21 13:30:00,89.09,89.18,89.08,89.15,69800.0,59.4095,59.4695,59.4029,59.4495,69800.0
2007-12-21 14:00:00,89.15,89.25,89.07,89.08,102600.0,59.4495,59.5162,59.3962,59.4029,102600.0
2007-12-21 14:30:00,89.08,89.23,89.01,89.13,91600.0,59.4029,59.5029,59.3562,59.4362,91600.0
2007-12-21 15:00:00,89.13,89.55,89.1,89.48,120600.0,59.4362,59.7163,59.4162,59.6696,120600.0
2007-12-21 15:30:00,89.49,89.5,88.95,89.15,183400.0,59.6763,59.6829,59.3162,59.4495,183400.0
2007-12-24 09:30:00,88.95,90.0,88.95,90.0,79600.0,59.3162,60.0164,59.3162,60.0164,79600.0
2007-12-24 10:00:00,90.0,90.53,90.0,90.4,58900.0,60.0164,60.3698,60.0164,60.2831,58900.0
2007-12-24 10:30:00,90.45,90.47,90.2,90.27,58600.0,60.3164,60.3298,60.1497,60.1964,58600.0
2007-12-24 11:00:00,90.29,90.64,90.26,90.61,65500.0,60.2097,60.4431,60.1897,60.4231,65500.0
2007-12-24 11:30:00,90.62,90.68,90.52,90.57,20600.0,60.4298,60.4698,60.3631,60.3965,20600.0
2007-12-24 12:00:00,90.57,90.75,90.42,90.47,41500.0,60.3965,60.5165,60.2964,60.3298,41500.0
2007-12-24 12:30:00,90.45,91.18,90.45,90.76,111100.0,60.3164,60.8032,60.3164,60.5232,111100.0
2007-12-24 13:00:00,90.8,90.8,90.71,90.71,46700.0,60.5498,60.5498,60.4898,60.4898,46700.0
2007-12-24 13:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:00:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:00:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-26 09:30:00,90.7,90.81,89.81,90.03,71500.0,60.4832,60.5565,59.8897,60.0364,71500.0
2007-12-26 10:00:00,90.04,90.06,89.76,89.98,30900.0,60.043,60.0564,59.8563,60.003,30900.0
2007-12-26 10:30:00,89.99,90.07,89.8,89.81,41800.0,60.0097,60.063,59.883,59.8897,41800.0
2007-12-26 11:00:00,89.83,90.01,89.78,89.79,31100.0,59.903,60.023,59.8697,59.8763,31100.0
2007-12-26 11:30:00,89.78,89.87,89.71,89.71,26400.0,59.8697,59.9297,59.823,59.823,26400.0
2007-12-26 12:00:00,89.75,89.85,89.69,89.76,22800.0,59.8496,59.9163,59.8096,59.8563,22800.0
2007-12-26 12:30:00,89.75,89.93,89.74,89.93,24100.0,59.8496,59.9697,59.843,59.9697,24100.0
2007-12-26 13:00:00,89.91,90.13,89.86,90.02,29200.0,59.9563,60.103,59.923,60.0297,29200.0
2007-12-26 13:30:00,90.04,90.22,89.91,90.14,35800.0,60.043,60.1631,59.9563,60.1097,35800.0
2007-12-26 14:00:00,90.17,90.18,89.93,90.04,23900.0,60.1297,60.1364,59.9697,60.043,23900.0
2007-12-26 14:30:00,90.02,90.25,90.0,90.07,33700.0,60.0297,60.1831,60.0164,60.063,33700.0
2007-12-26 15:00:00,90.06,90.21,89.96,90.2,55200.0,60.0564,60.1564,59.9897,60.1497,55200.0
2007-12-26 15:30:00,90.22,90.54,90.13,90.4,139300.0,60.1631,60.3765,60.103,60.2831,139300.0
2007-12-27 09:30:00,90.05,90.64,89.4,89.42,88200.0,60.0497,60.4431,59.6162,59.6296,88200.0
2007-12-27 10:00:00,89.41,89.45,89.11,89.16,63200.0,59.6229,59.6496,59.4229,59.4562,63200.0
2007-12-27 10:30:00,89.16,89.16,88.91,89.07,43300.0,59.4562,59.4562,59.2895,59.3962,43300.0
2007-12-27 11:00:00,89.04,89.35,88.97,89.32,94000.0,59.3762,59.5829,59.3295,59.5629,94000.0
2007-12-27 11:30:00,89.31,89.31,88.95,88.95,45100.0,59.5562,59.5562,59.3162,59.3162,45100.0
2007-12-27 12:00:00,88.97,89.08,88.85,89.04,95000.0,59.3295,59.4029,59.2495,59.3762,95000.0
2007-12-27 12:30:00,89.05,89.15,88.98,89.14,51900.0,59.3829,59.4495,59.3362,59.4429,51900.0
2007-12-27 13:00:00,89.12,89.49,89.04,89.49,60300.0,59.4295,59.6763,59.3762,59.6763,60300.0
2007-12-27 13:30:00,89.5,89.51,89.25,89.34,53500.0,59.6829,59.6896,59.5162,59.5762,53500.0
2007-12-27 14:00:00,89.35,89.46,89.27,89.31,62300.0,59.5829,59.6563,59.5296,59.5562,62300.0
2007-12-27 14:30:00,89.32,89.33,89.18,89.3,54900.0,59.5629,59.5696,59.4695,59.5496,54900.0
2007-12-27 15:00:00,89.3,89.52,89.3,89.35,51100.0,59.5496,59.6963,59.5496,59.5829,51100.0
2007-12-27 15:30:00,89.35,89.44,89.23,89.32,150800.0,59.5829,59.6429,59.5029,59.5629,150800.0
2007-12-28 09:30:00,90.07,90.1,89.44,90.08,65500.0,60.063,60.083,59.6429,60.0697,65500.0
2007-12-28 10:00:00,90.08,90.08,89.31,89.68,55300.0,60.0697,60.0697,59.5562,59.803,55300.0
2007-12-28 10:30:00,89.74,89.82,89.73,89.8,8800.0,59.843,59.8963,59.8363,59.883,8800.0
2007-12-28 11:00:00,89.8,89.86,89.72,89.73,40500.0,59.883,59.923,59.8296,59.8363,40500.0
2007-12-28 11:30:00,89.76,89.8,89.5,89.53,29700.0,59.8563,59.883,59.6829,59.7029,29700.0
2007-12-28 12:00:00,89.53,89.67,89.47,89.5,66800.0,59.7029,59.7963,59.6629,59.6829,66800.0
2007-12-28 12:30:00,89.49,89.54,89.32,89.42,37300.0,59.6763,59.7096,59.5629,59.6296,37300.0
2007-12-28 13:00:00,89.38,89.56,89.27,89.49,57200.0,59.6029,59.7229,59.5296,59.6763,57200.0
2007-12-28 13:30:00,89.48,89.51,89.21,89.28,50800.0,59.6696,59.6896,59.4895,59.5362,50800.0
2007-12-28 14:00:00,89.26,89.3,89.11,89.14,48800.0,59.5229,59.5496,59.4229,59.4429,48800.0
2007-12-28 14:30:00,89.13,89.17,88.93,89.02,62500.0,59.4362,59.4629,59.3028,59.3628,62500.0
2007-12-28 15:00:00,89.05,89.07,88.92,88.94,56100.0,59.3829,59.3962,59.2962,59.3095,56100.0
2007-12-28 15:30:00,88.95,89.16,88.92,88.98,151500.0,59.3162,59.4562,59.2962,59.3362,151500.0
2007-12-31 09:30:00,88.29,89.09,88.16,88.85,62000.0,58.876,59.4095,58.7894,59.2495,62000.0
2007-12-31 10:00:00,88.87,89.08,88.85,89.0,24300.0,59.2628,59.4029,59.2495,59.3495,24300.0
2007-12-31 10:30:00,89.03,89.25,88.98,89.19,30500.0,59.3695,59.5162,59.3362,59.4762,30500.0
2007-12-31 11:00:00,89.17,89.31,88.83,88.89,44400.0,59.4629,59.5562,59.2361,59.2762,44400.0
2007-12-31 11:30:00,88.91,89.27,88.88,89.09,31400.0,59.2895,59.5296,59.2695,59.4095,31400.0
2007-12-31 12:00:00,89.09,89.38,89.05,89.22,51400.0,59.4095,59.6029,59.3829,59.4962,51400.0
2007-12-31 12:30:00,89.24,89.45,89.14,89.32,33400.0,59.5096,59.6496,59.4429,59.5629,33400.0
2007-12-31 13:00:00,89.32,89.32,89.13,89.24,44600.0,59.5629,59.5629,59.4362,59.5096,44600.0
2007-12-31 13:30:00,89.24,89.36,89.2,89.32,25100.0,59.5096,59.5896,59.4829,59.5629,25100.0
2007-12-31 14:00:00,89.32,89.4,89.25,89.25,31200.0,59.5629,59.6162,59.5162,59.5162,31200.0
2007-12-31 14:30:00,89.23,89.42,89.19,89.37,49900.0,59.5029,59.6296,59.4762,59.5962,49900.0
2007-12-31 15:00:00,89.36,89.53,89.27,89.46,59500.0,59.5896,59.7029,59.5296,59.6563,59500.0
2007-12-31 15:30:00,89.47,89.52,88.92,88.92,191100.0,59.6629,59.6963,59.2962,59.2962,191100.0
2008-01-02 09:30:00,89.11,89.43,88.52,88.99,82600.0,59.4229,59.6363,59.0294,59.3428,82600.0
2008-01-02 10:00:00,88.99,88.99,88.12,88.37,88800.0,59.3428,59.3428,58.7627,58.9294,88800.0
2008-01-02 10:30:00,88.4,88.46,88.03,88.03,44100.0,58.9494,58.9894,58.7027,58.7027,44100.0
2008-01-02 11:00:00,88.04,88.12,87.72,88.1,67300.0,58.7093,58.7627,58.4959,58.7493,67300.0
2008-01-02 11:30:00,88.1,88.13,87.51,88.0,60900.0,58.7493,58.7694,58.3559,58.6827,60900.0
2008-01-02 12:00:00,88.0,88.01,87.4,87.53,33800.0,58.6827,58.6893,58.2826,58.3692,33800.0
2008-01-02 12:30:00,87.51,87.7,87.4,87.6,48300.0,58.3559,58.4826,58.2826,58.4159,48300.0
2008-01-02 13:00:00,87.61,87.7,87.28,87.37,41400.0,58.4226,58.4826,58.2025,58.2625,41400.0
2008-01-02 13:30:00,87.38,87.77,87.33,87.47,58700.0,58.2692,58.5293,58.2359,58.3292,58700.0
2008-01-02 14:00:00,87.51,88.09,87.51,87.92,48100.0,58.3559,58.7427,58.3559,58.6293,48100.0
2008-01-02 14:30:00,87.9,88.06,87.33,87.37,52200.0,58.616,58.7227,58.2359,58.2625,52200.0
2008-01-02 15:00:00,87.37,87.39,86.92,87.13,102100.0,58.2625,58.2759,57.9625,58.1025,102100.0
2008-01-02 15:30:00,87.13,87.42,87.07,87.33,173800.0,58.1025,58.2959,58.0625,58.2359,173800.0
2008-01-03 09:30:00,87.89,88.58,87.63,88.58,98000.0,58.6093,59.0694,58.4359,59.0694,98000.0
2008-01-03 10:00:00,88.58,88.99,88.39,88.4,74400.0,59.0694,59.3428,58.9427,58.9494,74400.0
2008-01-03 10:30:00,88.4,88.68,88.1,88.31,98700.0,58.9494,59.1361,58.7493,58.8894,98700.0
2008-01-03 11:00:00,88.34,88.71,88.31,88.62,88100.0,58.9094,59.1561,58.8894,59.0961,88100.0
2008-01-03 11:30:00,88.57,88.97,88.51,88.97,43900.0,59.0628,59.3295,59.0228,59.3295,43900.0
2008-01-03 12:00:00,88.93,89.03,88.84,89.03,46100.0,59.3028,59.3695,59.2428,59.3695,46100.0
2008-01-03 12:30:00,89.0,89.05,88.65,88.8,56400.0,59.3495,59.3829,59.1161,59.2161,56400.0
2008-01-03 13:00:00,88.82,88.82,88.59,88.67,31400.0,59.2295,59.2295,59.0761,59.1295,31400.0
2008-01-03 13:30:00,88.71,89.01,88.69,88.87,58600.0,59.1561,59.3562,59.1428,59.2628,58600.0
2008-01-03 14:00:00,88.87,88.98,88.74,88.77,194200.0,59.2628,59.3362,59.1761,59.1961,194200.0
2008-01-03 14:30:00,88.75,88.8,88.61,88.7,76100.0,59.1828,59.2161,59.0894,59.1495,76100.0
2008-01-03 15:00:00,88.69,88.7,88.26,88.32,144300.0,59.1428,59.1495,58.856,58.8961,144300.0
2008-01-03 15:30:00,88.31,88.51,88.28,88.42,228800.0,58.8894,59.0228,58.8694,58.9627,228800.0
2008-01-04 09:30:00,88.1,88.24,86.71,87.16,181500.0,58.7493,58.8427,57.8224,58.1225,181500.0
2008-01-04 10:00:00,87.19,87.49,87.02,87.17,96300.0,58.1425,58.3426,58.0292,58.1292,96300.0
2008-01-04 10:30:00,87.14,87.47,87.09,87.26,95200.0,58.1092,58.3292,58.0758,58.1892,95200.0
2008-01-04 11:00:00,87.24,87.6,87.03,87.49,78600.0,58.1759,58.4159,58.0358,58.3426,78600.0
2008-01-04 11:30:00,87.5,87.55,87.06,87.19,85100.0,58.3492,58.3826,58.0558,58.1425,85100.0
2008-01-04 12:00:00,87.2,87.5,87.0,87.02,49600.0,58.1492,58.3492,58.0158,58.0292,49600.0
2008-01-04 12:30:00,87.03,87.25,86.9,87.19,66500.0,58.0358,58.1825,57.9491,58.1425,66500.0
2008-01-04 13:00:00,87.19,87.25,87.15,87.23,95600.0,58.1425,58.1825,58.1158,58.1692,95600.0
2008-01-04 13:30:00,87.22,87.25,86.79,86.87,138400.0,58.1625,58.1825,57.8758,57.9291,138400.0
2008-01-04 14:00:00,86.92,86.92,86.36,86.41,115800.0,57.9625,57.9625,57.589,57.6224,115800.0
2008-01-04 14:30:00,86.38,86.55,86.05,86.52,168500.0,57.6024,57.7157,57.3823,57.6957,168500.0
2008-01-04 15:00:00,86.53,86.65,86.29,86.59,123400.0,57.7024,57.7824,57.5424,57.7424,123400.0
2008-01-04 15:30:00,86.61,86.78,85.86,85.87,319000.0,57.7557,57.8691,57.2556,57.2623,319000.0
2008-01-07 09:30:00,86.5,86.7,86.13,86.62,137400.0,57.6824,57.8158,57.4357,57.7624,137400.0
2008-01-07 10:00:00,86.64,86.64,85.71,85.75,155000.0,57.7757,57.7757,57.1556,57.1823,155000.0
2008-01-07 10:30:00,85.69,85.87,85.21,85.66,176100.0,57.1422,57.2623,56.8222,57.1222,176100.0
2008-01-07 11:00:00,85.71,86.08,85.69,86.07,72500.0,57.1556,57.4023,57.1422,57.3956,72500.0
2008-01-07 11:30:00,86.03,86.03,85.77,85.9,74100.0,57.369,57.369,57.1956,57.2823,74100.0
2008-01-07 12:00:00,85.9,85.92,85.41,85.8,85100.0,57.2823,57.2956,56.9555,57.2156,85100.0
2008-01-07 12:30:00,85.79,86.15,85.69,85.98,93900.0,57.2089,57.449,57.1422,57.3356,93900.0
2008-01-07 13:00:00,85.95,86.05,85.8,85.89,88200.0,57.3156,57.3823,57.2156,57.2756,88200.0
2008-01-07 13:30:00,85.86,85.89,85.42,85.45,108700.0,57.2556,57.2756,56.9622,56.9822,108700.0
2008-01-07 14:00:00,85.45,85.49,85.06,85.27,143100.0,56.9822,57.0089,56.7221,56.8622,143100.0
2008-01-07 14:30:00,85.29,85.6,85.26,85.47,290700.0,56.8755,57.0822,56.8555,56.9955,290700.0
2008-01-07 15:00:00,85.47,85.73,85.2,85.31,278700.0,56.9955,57.1689,56.8155,56.8888,278700.0
2008-01-07 15:30:00,85.31,86.04,85.31,85.81,393200.0,56.8888,57.3756,56.8888,57.2223,393200.0
2008-01-08 09:30:00,86.28,86.62,85.85,86.49,150400.0,57.5357,57.7624,57.2489,57.6757,150400.0
2008-01-08 10:00:00,86.47,86.76,86.36,86.45,103600.0,57.6624,57.8558,57.589,57.649,103600.0
2008-01-08 10:30:00,86.49,86.63,86.37,86.47,135200.0,57.6757,57.7691,57.5957,57.6624,135200.0
2008-01-08 11:00:00,86.47,86.53,86.3,86.33,183100.0,57.6624,57.7024,57.549,57.569,183100.0
2008-01-08 11:30:00,86.3,86.42,86.2,86.41,127300.0,57.549,57.629,57.4823,57.6224,127300.0
2008-01-08 12:00:00,86.4,87.16,86.33,87.04,182700.0,57.6157,58.1225,57.569,58.0425,182700.0
2008-01-08 12:30:00,87.03,87.04,86.66,87.01,86500.0,58.0358,58.0425,57.7891,58.0225,86500.0
2008-01-08 13:00:00,87.0,87.25,86.82,87.03,112300.0,58.0158,58.1825,57.8958,58.0358,112300.0
2008-01-08 13:30:00,86.99,87.23,86.96,87.18,73500.0,58.0091,58.1692,57.9891,58.1358,73500.0
2008-01-08 14:00:00,87.19,87.21,86.99,87.16,77500.0,58.1425,58.1559,58.0091,58.1225,77500.0
2008-01-08 14:30:00,87.12,87.15,86.7,86.94,222400.0,58.0958,58.1158,57.8158,57.9758,222400.0
2008-01-08 15:00:00,86.93,86.95,86.47,86.48,349300.0,57.9691,57.9825,57.6624,57.6691,349300.0
2008-01-08 15:30:00,86.48,86.67,85.25,85.46,501000.0,57.6691,57.7958,56.8488,56.9889,501000.0
2008-01-09 09:30:00,85.55,87.04,84.85,86.78,195400.0,57.0489,58.0425,56.5821,57.8691,195400.0
2008-01-09 10:00:00,86.78,87.09,86.57,86.76,145600.0,57.8691,58.0758,57.7291,57.8558,145600.0
2008-01-09 10:30:00,86.68,87.5,86.6,87.47,144700.0,57.8024,58.3492,57.7491,58.3292,144700.0
2008-01-09 11:00:00,87.47,87.47,86.96,87.13,146200.0,58.3292,58.3292,57.9891,58.1025,146200.0
2008-01-09 11:30:00,87.11,87.33,86.95,87.3,149500.0,58.0892,58.2359,57.9825,58.2159,149500.0
2008-01-09 12:00:00,87.3,87.75,87.13,87.72,140000.0,58.2159,58.516,58.1025,58.4959,140000.0
2008-01-09 12:30:00,87.74,87.75,87.15,87.51,114600.0,58.5093,58.516,58.1158,58.3559,114600.0
2008-01-09 13:00:00,87.51,87.53,87.07,87.22,198700.0,58.3559,58.3692,58.0625,58.1625,198700.0
2008-01-09 13:30:00,87.3,87.34,87.01,87.2,172000.0,58.2159,58.2425,58.0225,58.1492,172000.0
2008-01-09 14:00:00,87.19,87.34,86.93,87.34,178400.0,58.1425,58.2425,57.9691,58.2425,178400.0
2008-01-09 14:30:00,87.34,87.9,87.08,87.79,156800.0,58.2425,58.616,58.0692,58.5426,156800.0
2008-01-09 15:00:00,87.8,88.52,87.71,88.09,235900.0,58.5493,59.0294,58.4893,58.7427,235900.0
2008-01-09 15:30:00,88.09,89.04,87.84,88.94,406900.0,58.7427,59.3762,58.576,59.3095,406900.0
2008-01-10 09:30:00,88.09,89.88,88.09,89.66,170300.0,58.7427,59.9363,58.7427,59.7896,170300.0
2008-01-10 10:00:00,89.72,89.8,88.96,89.5,111700.0,59.8296,59.883,59.3228,59.6829,111700.0
2008-01-10 10:30:00,89.49,89.58,89.19,89.38,103100.0,59.6763,59.7363,59.4762,59.6029,103100.0
2008-01-10 11:00:00,89.35,89.4,89.08,89.17,116200.0,59.5829,59.6162,59.4029,59.4629,116200.0
2008-01-10 11:30:00,89.23,89.25,88.82,88.85,123600.0,59.5029,59.5162,59.2295,59.2495,123600.0
2008-01-10 12:00:00,88.84,89.5,88.7,89.31,189500.0,59.2428,59.6829,59.1495,59.5562,189500.0
2008-01-10 12:30:00,89.35,89.4,88.76,89.09,175500.0,59.5829,59.6162,59.1895,59.4095,175500.0
2008-01-10 13:00:00,89.1,89.13,88.67,88.97,145000.0,59.4162,59.4362,59.1295,59.3295,145000.0
2008-01-10 13:30:00,88.96,89.06,88.25,88.68,130200.0,59.3228,59.3895,58.8494,59.1361,130200.0
2008-01-10 14:00:00,88.71,89.1,88.37,88.59,159500.0,59.1561,59.4162,58.9294,59.0761,159500.0
2008-01-10 14:30:00,88.63,89.14,88.59,88.85,74000.0,59.1028,59.4429,59.0761,59.2495,74000.0
2008-01-10 15:00:00,88.85,89.02,88.59,88.75,131300.0,59.2495,59.3628,59.0761,59.1828,131300.0
2008-01-10 15:30:00,88.75,89.14,88.68,88.8,405600.0,59.1828,59.4429,59.1361,59.2161,405600.0
2008-01-11 09:30:00,88.19,88.21,87.58,87.6,169400.0,58.8094,58.8227,58.4026,58.4159,169400.0
2008-01-11 10:00:00,87.6,87.87,87.3,87.78,146600.0,58.4159,58.596,58.2159,58.536,146600.0
2008-01-11 10:30:00,87.77,87.8,87.45,87.72,94900.0,58.5293,58.5493,58.3159,58.4959,94900.0
2008-01-11 11:00:00,87.72,87.81,87.5,87.7,113900.0,58.4959,58.556,58.3492,58.4826,113900.0
2008-01-11 11:30:00,87.72,87.95,87.36,87.37,185500.0,58.4959,58.6493,58.2559,58.2625,185500.0
2008-01-11 12:00:00,87.37,87.61,87.25,87.47,85200.0,58.2625,58.4226,58.1825,58.3292,85200.0
2008-01-11 12:30:00,87.45,87.55,87.25,87.55,72400.0,58.3159,58.3826,58.1825,58.3826,72400.0
2008-01-11 13:00:00,87.54,87.57,86.88,87.26,81400.0,58.3759,58.3959,57.9358,58.1892,81400.0
2008-01-11 13:30:00,87.25,87.42,86.83,86.88,105000.0,58.1825,58.2959,57.9024,57.9358,105000.0
2008-01-11 14:00:00,86.84,87.07,86.79,86.95,104100.0,57.9091,58.0625,57.8758,57.9825,104100.0
2008-01-11 14:30:00,86.94,86.96,86.52,86.67,128500.0,57.9758,57.9891,57.6957,57.7958,128500.0
2008-01-11 15:00:00,86.63,86.79,86.06,86.35,202000.0,57.7691,57.8758,57.389,57.5824,202000.0
2008-01-11 15:30:00,86.37,86.79,86.1,86.51,281200.0,57.5957,57.8758,57.4157,57.6891,281200.0
2008-01-14 09:30:00,87.33,87.69,86.45,86.47,152400.0,58.2359,58.4759,57.649,57.6624,152400.0
2008-01-14 10:00:00,86.46,86.63,86.28,86.51,173100.0,57.6557,57.7691,57.5357,57.6891,173100.0
2008-01-14 10:30:00,86.53,86.57,86.15,86.45,167800.0,57.7024,57.7291,57.449,57.649,167800.0
2008-01-14 11:00:00,86.52,86.82,86.49,86.62,106000.0,57.6957,57.8958,57.6757,57.7624,106000.0
2008-01-14 11:30:00,86.6,86.65,86.39,86.55,67400.0,57.7491,57.7824,57.609,57.7157,67400.0
2008-01-14 12:00:00,86.57,86.66,86.48,86.51,66400.0,57.7291,57.7891,57.6691,57.6891,66400.0
2008-01-14 12:30:00,86.5,86.64,86.44,86.59,46300.0,57.6824,57.7757,57.6424,57.7424,46300.0
2008-01-14 13:00:00,86.6,86.65,86.35,86.54,67400.0,57.7491,57.7824,57.5824,57.7091,67400.0
2008-01-14 13:30:00,86.54,86.93,86.53,86.84,139200.0,57.7091,57.9691,57.7024,57.9091,139200.0
2008-01-14 14:00:00,86.84,86.87,86.57,86.65,93400.0,57.9091,57.9291,57.7291,57.7824,93400.0
2008-01-14 14:30:00,86.66,86.8,86.57,86.74,132400.0,57.7891,57.8824,57.7291,57.8424,132400.0
2008-01-14 15:00:00,86.77,86.83,86.49,86.66,385400.0,57.8624,57.9024,57.6757,57.7891,385400.0
2008-01-14 15:30:00,86.66,86.67,86.28,86.34,441800.0,57.7891,57.7958,57.5357,57.5757,441800.0
2008-01-15 09:30:00,85.5,87.18,85.5,86.54,478000.0,57.0155,58.1358,57.0155,57.7091,478000.0
2008-01-15 10:00:00,86.54,86.75,86.02,86.12,155000.0,57.7091,57.8491,57.3623,57.429,155000.0
2008-01-15 10:30:00,86.11,86.3,85.84,86.0,98200.0,57.4223,57.549,57.2423,57.349,98200.0
2008-01-15 11:00:00,86.02,86.16,85.87,85.92,107500.0,57.3623,57.4557,57.2623,57.2956,107500.0
2008-01-15 11:30:00,85.9,85.95,85.44,85.61,97600.0,57.2823,57.3156,56.9755,57.0889,97600.0
2008-01-15 12:00:00,85.59,85.87,85.45,85.87,112100.0,57.0756,57.2623,56.9822,57.2623,112100.0
2008-01-15 12:30:00,85.85,86.01,85.61,85.98,67600.0,57.2489,57.3556,57.0889,57.3356,67600.0
2008-01-15 13:00:00,85.93,86.25,85.9,85.96,52800.0,57.3023,57.5157,57.2823,57.3223,52800.0
2008-01-15 13:30:00,85.99,86.15,85.84,86.02,44100.0,57.3423,57.449,57.2423,57.3623,44100.0
2008-01-15 14:00:00,86.01,86.24,85.8,85.97,90600.0,57.3556,57.509,57.2156,57.329,90600.0
2008-01-15 14:30:00,85.95,85.95,85.38,85.42,99800.0,57.3156,57.3156,56.9355,56.9622,99800.0
2008-01-15 15:00:00,85.41,85.72,84.9,85.64,204600.0,56.9555,57.1622,56.6154,57.1089,204600.0
2008-01-15 15:30:00,85.64,85.99,85.23,85.26,232100.0,57.1089,57.3423,56.8355,56.8555,232100.0
2008-01-16 09:30:00,84.76,85.32,84.55,85.09,192000.0,56.7173,57.092,56.5768,56.9381,192000.0
2008-01-16 10:00:00,85.04,85.29,84.85,84.96,107700.0,56.9046,57.0719,56.7775,56.8511,107700.0
2008-01-16 10:30:00,85.0,85.46,84.44,84.55,139500.0,56.8779,57.1857,56.5032,56.5768,139500.0
2008-01-16 11:00:00,84.48,84.6,84.01,84.04,168100.0,56.5299,56.6102,56.2154,56.2355,168100.0
2008-01-16 11:30:00,84.03,84.84,83.77,84.68,150800.0,56.2288,56.7708,56.0548,56.6637,150800.0
2008-01-16 12:00:00,84.67,84.98,84.45,84.85,151100.0,56.6571,56.8645,56.5098,56.7775,151100.0
2008-01-16 12:30:00,84.87,85.08,84.43,84.5,68600.0,56.7909,56.9314,56.4965,56.5433,68600.0
2008-01-16 13:00:00,84.55,84.69,84.5,84.62,62800.0,56.5768,56.6704,56.5433,56.6236,62800.0
2008-01-16 13:30:00,84.63,85.01,84.55,84.9,76700.0,56.6303,56.8846,56.5768,56.811,76700.0
2008-01-16 14:00:00,84.92,85.06,84.67,84.9,127400.0,56.8243,56.918,56.6571,56.811,127400.0
2008-01-16 14:30:00,84.9,85.03,84.44,84.48,215000.0,56.811,56.8979,56.5032,56.5299,215000.0
2008-01-16 15:00:00,84.53,84.79,84.23,84.41,273800.0,56.5634,56.7374,56.3626,56.4831,273800.0
2008-01-16 15:30:00,84.42,84.55,83.62,83.84,373900.0,56.4898,56.5768,55.9544,56.1017,373900.0
2008-01-17 09:30:00,84.17,85.6,84.17,84.33,196400.0,56.3225,57.2794,56.3225,56.4295,196400.0
2008-01-17 10:00:00,84.32,84.38,82.79,83.08,249300.0,56.4229,56.463,55.3991,55.5931,249300.0
2008-01-17 10:30:00,83.08,83.54,82.49,83.4,228500.0,55.5931,55.9009,55.1983,55.8072,228500.0
2008-01-17 11:00:00,83.4,83.51,82.92,83.03,101200.0,55.8072,55.8808,55.486,55.5596,101200.0
2008-01-17 11:30:00,83.06,83.39,82.85,82.89,124200.0,55.5797,55.8005,55.4392,55.466,124200.0
2008-01-17 12:00:00,82.89,82.96,82.4,82.62,165900.0,55.466,55.5128,55.1381,55.2853,165900.0
2008-01-17 12:30:00,82.64,82.96,82.45,82.74,154300.0,55.2987,55.5128,55.1715,55.3656,154300.0
2008-01-17 13:00:00,82.72,83.13,82.54,82.83,113300.0,55.3522,55.6266,55.2318,55.4258,113300.0
2008-01-17 13:30:00,82.85,83.0,82.48,82.77,137600.0,55.4392,55.5396,55.1916,55.3857,137600.0
2008-01-17 14:00:00,82.72,83.04,81.81,81.89,285100.0,55.3522,55.5663,54.7433,54.7968,285100.0
2008-01-17 14:30:00,81.88,81.97,81.52,81.67,305800.0,54.7901,54.8503,54.5492,54.6496,305800.0
2008-01-17 15:00:00,81.68,81.82,80.89,80.91,321100.0,54.6563,54.75,54.1277,54.141,321100.0
2008-01-17 15:30:00,80.88,81.07,80.39,80.62,468800.0,54.121,54.2481,53.7931,53.947,468800.0
2008-01-18 09:30:00,81.5,83.92,81.06,81.83,529300.0,54.5358,56.1552,54.2414,54.7567,529300.0
2008-01-18 10:00:00,81.8,82.2,81.52,82.07,321000.0,54.7366,55.0043,54.5492,54.9173,321000.0
2008-01-18 10:30:00,82.12,82.35,81.88,82.09,188400.0,54.9507,55.1046,54.7901,54.9306,188400.0
2008-01-18 11:00:00,82.11,82.44,81.29,81.93,142300.0,54.944,55.1648,54.3953,54.8236,142300.0
2008-01-18 11:30:00,81.95,82.1,80.55,80.87,114700.0,54.837,54.9373,53.9002,54.1143,114700.0
2008-01-18 12:00:00,80.87,81.7,80.7,81.67,141500.0,54.1143,54.6697,54.0005,54.6496,141500.0
2008-01-18 12:30:00,81.69,81.83,81.18,81.56,97100.0,54.663,54.7567,54.3217,54.576,97100.0
2008-01-18 13:00:00,81.61,81.76,80.64,81.14,114100.0,54.6095,54.7098,53.9604,54.295,114100.0
2008-01-18 13:30:00,81.15,81.55,80.89,81.45,97700.0,54.3016,54.5693,54.1277,54.5024,97700.0
2008-01-18 14:00:00,81.45,81.83,81.26,81.42,96000.0,54.5024,54.7567,54.3752,54.4823,96000.0
2008-01-18 14:30:00,81.38,81.43,80.67,80.89,179300.0,54.4555,54.489,53.9804,54.1277,179300.0
2008-01-18 15:00:00,80.94,81.24,80.49,80.55,203200.0,54.1611,54.3619,53.86,53.9002,203200.0
2008-01-18 15:30:00,80.58,81.01,80.36,80.86,278200.0,53.9202,54.208,53.773,54.1076,278200.0
2008-01-22 09:30:00,78.73,79.15,74.01,77.08,571100.0,52.6823,52.9633,49.5239,51.5782,571100.0
2008-01-22 10:00:00,77.19,80.0,77.06,79.57,353600.0,51.6518,53.5321,51.5648,53.2444,353600.0
2008-01-22 10:30:00,79.55,80.09,78.94,79.44,257700.0,53.231,53.5923,52.8228,53.1574,257700.0
2008-01-22 11:00:00,79.41,80.17,79.27,79.79,271900.0,53.1373,53.6459,53.0436,53.3916,271900.0
2008-01-22 11:30:00,79.79,79.87,79.18,79.32,125700.0,53.3916,53.4451,52.9834,53.0771,125700.0
2008-01-22 12:00:00,79.33,80.13,79.07,79.55,112700.0,53.0838,53.6191,52.9098,53.231,112700.0
2008-01-22 12:30:00,79.54,80.0,78.73,79.88,107000.0,53.2243,53.5321,52.6823,53.4518,107000.0
2008-01-22 13:00:00,79.82,80.15,79.01,79.22,106200.0,53.4117,53.6325,52.8697,53.0102,106200.0
2008-01-22 13:30:00,79.22,79.36,78.7,79.26,147000.0,53.0102,53.1039,52.6622,53.0369,147000.0
2008-01-22 14:00:00,79.26,79.26,78.64,78.98,189900.0,53.0369,53.0369,52.6221,52.8496,189900.0
2008-01-22 14:30:00,78.92,79.22,78.5,79.22,181800.0,52.8094,53.0102,52.5284,53.0102,181800.0
2008-01-22 15:00:00,79.22,79.6,79.0,79.49,267300.0,53.0102,53.2645,52.863,53.1909,267300.0
2008-01-22 15:30:00,79.49,80.01,78.9,78.99,441900.0,53.1909,53.5388,52.7961,52.8563,441900.0
2008-01-23 09:30:00,75.77,77.83,75.0,77.47,477600.0,50.7016,52.0801,50.1864,51.8392,477600.0
2008-01-23 10:00:00,77.42,78.78,77.12,77.42,377400.0,51.8057,52.7158,51.605,51.8057,377400.0
2008-01-23 10:30:00,77.44,77.68,76.58,77.1,275700.0,51.8191,51.9797,51.2436,51.5916,275700.0
2008-01-23 11:00:00,77.11,77.74,76.9,77.37,123000.0,51.5983,52.0198,51.4577,51.7722,123000.0
2008-01-23 11:30:00,77.36,77.36,76.44,76.88,119400.0,51.7656,51.7656,51.1499,51.4444,119400.0
2008-01-23 12:00:00,76.89,77.35,76.6,77.1,123600.0,51.4511,51.7589,51.257,51.5916,123600.0
2008-01-23 12:30:00,77.08,77.08,75.44,75.88,180700.0,51.5782,51.5782,50.4808,50.7752,180700.0
2008-01-23 13:00:00,75.91,76.82,75.83,76.55,162000.0,50.7953,51.4042,50.7418,51.2235,162000.0
2008-01-23 13:30:00,76.56,77.35,76.27,77.18,146300.0,51.2302,51.7589,51.0362,51.6451,146300.0
2008-01-23 14:00:00,77.19,77.81,76.65,77.78,168600.0,51.6518,52.0667,51.2905,52.0466,168600.0
2008-01-23 14:30:00,77.77,78.45,76.85,77.41,199900.0,52.0399,52.4949,51.4243,51.799,199900.0
2008-01-23 15:00:00,77.42,78.75,77.42,78.64,270300.0,51.8057,52.6957,51.8057,52.6221,270300.0
2008-01-23 15:30:00,78.67,79.02,77.79,79.02,476900.0,52.6421,52.8763,52.0533,52.8763,476900.0
2008-01-24 09:30:00,80.53,81.63,79.81,80.5,328000.0,53.8868,54.6228,53.405,53.8667,328000.0
2008-01-24 10:00:00,80.5,81.43,80.45,81.32,301100.0,53.8667,54.489,53.8332,54.4154,301100.0
2008-01-24 10:30:00,81.28,82.69,81.28,82.31,325400.0,54.3886,55.3321,54.3886,55.0779,325400.0
2008-01-24 11:00:00,82.38,83.15,82.15,83.15,291700.0,55.1247,55.6399,54.9708,55.6399,291700.0
2008-01-24 11:30:00,83.15,83.16,82.7,82.76,251100.0,55.6399,55.6466,55.3388,55.379,251100.0
2008-01-24 12:00:00,82.75,83.02,82.5,82.56,185300.0,55.3723,55.553,55.205,55.2451,185300.0
2008-01-24 12:30:00,82.57,82.65,82.35,82.52,184400.0,55.2518,55.3054,55.1046,55.2184,184400.0
2008-01-24 13:00:00,82.54,82.62,82.1,82.17,184100.0,55.2318,55.2853,54.9373,54.9842,184100.0
2008-01-24 13:30:00,82.18,82.87,81.98,82.87,189600.0,54.9909,55.4526,54.857,55.4526,189600.0
2008-01-24 14:00:00,82.86,83.86,82.73,83.6,264000.0,55.4459,56.115,55.3589,55.9411,264000.0
2008-01-24 14:30:00,83.55,83.75,82.35,82.48,330400.0,55.9076,56.0414,55.1046,55.1916,330400.0
2008-01-24 15:00:00,82.48,82.84,82.37,82.81,241500.0,55.1916,55.4325,55.118,55.4124,241500.0
2008-01-24 15:30:00,82.83,83.35,82.73,83.12,463300.0,55.4258,55.7738,55.3589,55.6199,463300.0
2008-01-25 09:30:00,84.03,84.03,82.06,82.5,251700.0,56.2288,56.2288,54.9106,55.205,251700.0
2008-01-25 10:00:00,82.52,83.3,82.03,82.1,286100.0,55.2184,55.7403,54.8905,54.9373,286100.0
2008-01-25 10:30:00,82.1,82.56,81.84,82.13,263400.0,54.9373,55.2451,54.7634,54.9574,263400.0
2008-01-25 11:00:00,82.09,82.63,81.8,82.43,194500.0,54.9306,55.292,54.7366,55.1582,194500.0
2008-01-25 11:30:00,82.41,83.32,82.4,83.24,185600.0,55.1448,55.7537,55.1381,55.7002,185600.0
2008-01-25 12:00:00,83.26,83.43,82.65,82.81,237000.0,55.7136,55.8273,55.3054,55.4124,237000.0
2008-01-25 12:30:00,82.8,82.81,81.76,81.8,229600.0,55.4057,55.4124,54.7098,54.7366,229600.0
2008-01-25 13:00:00,81.83,82.05,81.4,81.5,231700.0,54.7567,54.9039,54.4689,54.5358,231700.0
2008-01-25 13:30:00,81.48,81.58,81.0,81.35,243200.0,54.5225,54.5894,54.2013,54.4355,243200.0
2008-01-25 14:00:00,81.31,81.5,81.1,81.23,187000.0,54.4087,54.5358,54.2682,54.3552,187000.0
2008-01-25 14:30:00,81.24,81.4,80.9,81.14,161500.0,54.3619,54.4689,54.1344,54.295,161500.0
2008-01-25 15:00:00,81.12,81.66,81.02,81.45,167700.0,54.2816,54.6429,54.2147,54.5024,167700.0
2008-01-25 15:30:00,81.46,81.71,80.88,81.22,360000.0,54.5091,54.6764,54.121,54.3485,360000.0
2008-01-28 09:30:00,81.08,82.05,81.08,81.88,302000.0,54.2548,54.9039,54.2548,54.7901,302000.0
2008-01-28 10:00:00,81.88,82.12,81.47,81.58,233500.0,54.7901,54.9507,54.5158,54.5894,233500.0
2008-01-28 10:30:00,81.56,81.93,81.32,81.88,132200.0,54.576,54.8236,54.4154,54.7901,132200.0
2008-01-28 11:00:00,81.91,82.02,81.66,81.87,125300.0,54.8102,54.8838,54.6429,54.7834,125300.0
2008-01-28 11:30:00,81.85,82.09,81.71,81.87,68100.0,54.77,54.9306,54.6764,54.7834,68100.0
2008-01-28 12:00:00,81.87,81.88,81.7,81.71,78800.0,54.7834,54.7901,54.6697,54.6764,78800.0
2008-01-28 12:30:00,81.7,82.07,81.7,82.04,88800.0,54.6697,54.9173,54.6697,54.8972,88800.0
2008-01-28 13:00:00,82.07,82.44,82.03,82.11,139000.0,54.9173,55.1648,54.8905,54.944,139000.0
2008-01-28 13:30:00,82.12,82.35,82.11,82.22,121800.0,54.9507,55.1046,54.944,55.0176,121800.0
2008-01-28 14:00:00,82.21,82.4,82.21,82.27,103000.0,55.0109,55.1381,55.0109,55.0511,103000.0
2008-01-28 14:30:00,82.31,82.46,82.19,82.23,119900.0,55.0779,55.1782,54.9976,55.0243,119900.0
2008-01-28 15:00:00,82.24,82.36,82.19,82.36,213300.0,55.031,55.1113,54.9976,55.1113,213300.0
2008-01-28 15:30:00,82.35,82.98,82.35,82.82,326300.0,55.1046,55.5262,55.1046,55.4191,326300.0
2008-01-29 09:30:00,83.15,83.24,82.84,83.05,122500.0,55.6399,55.7002,55.4325,55.573,122500.0
2008-01-29 10:00:00,83.07,83.21,82.85,82.97,196800.0,55.5864,55.6801,55.4392,55.5195,196800.0
2008-01-29 10:30:00,82.96,83.24,82.91,83.19,94600.0,55.5128,55.7002,55.4793,55.6667,94600.0
2008-01-29 11:00:00,83.21,83.8,83.2,83.6,127000.0,55.6801,56.0749,55.6734,55.9411,127000.0
2008-01-29 11:30:00,83.61,83.74,83.09,83.19,89800.0,55.9478,56.0347,55.5998,55.6667,89800.0
2008-01-29 12:00:00,83.15,83.25,83.05,83.12,80500.0,55.6399,55.7069,55.573,55.6199,80500.0
2008-01-29 12:30:00,83.12,83.39,83.1,83.25,71600.0,55.6199,55.8005,55.6065,55.7069,71600.0
2008-01-29 13:00:00,83.26,83.35,83.1,83.31,50900.0,55.7136,55.7738,55.6065,55.747,50900.0
2008-01-29 13:30:00,83.32,83.47,83.19,83.22,74400.0,55.7537,55.8541,55.6667,55.6868,74400.0
2008-01-29 14:00:00,83.2,83.34,83.1,83.32,90800.0,55.6734,55.7671,55.6065,55.7537,90800.0
2008-01-29 14:30:00,83.3,83.48,83.14,83.43,123600.0,55.7403,55.8608,55.6333,55.8273,123600.0
2008-01-29 15:00:00,83.43,83.68,83.29,83.39,138000.0,55.8273,55.9946,55.7336,55.8005,138000.0
2008-01-29 15:30:00,83.4,83.43,83.19,83.26,174200.0,55.8072,55.8273,55.6667,55.7136,174200.0
2008-01-30 09:30:00,82.93,84.49,82.93,84.04,199500.0,55.4927,56.5366,55.4927,56.2355,199500.0
2008-01-30 10:00:00,84.04,84.11,83.78,83.81,102900.0,56.2355,56.2823,56.0615,56.0816,102900.0
2008-01-30 10:30:00,83.81,83.93,83.71,83.82,65000.0,56.0816,56.1619,56.0147,56.0883,65000.0
2008-01-30 11:00:00,83.83,83.88,83.7,83.77,65200.0,56.095,56.1284,56.008,56.0548,65200.0
2008-01-30 11:30:00,83.78,83.97,83.77,83.96,54600.0,56.0615,56.1886,56.0548,56.182,54600.0
2008-01-30 12:00:00,83.91,84.1,83.84,83.93,35900.0,56.1485,56.2756,56.1017,56.1619,35900.0
2008-01-30 12:30:00,83.9,83.92,83.7,83.81,59600.0,56.1418,56.1552,56.008,56.0816,59600.0
2008-01-30 13:00:00,83.79,84.03,83.77,83.97,29600.0,56.0682,56.2288,56.0548,56.1886,29600.0
2008-01-30 13:30:00,83.97,84.0,83.7,83.86,49400.0,56.1886,56.2087,56.008,56.115,49400.0
2008-01-30 14:00:00,83.78,84.98,83.78,84.74,154600.0,56.0615,56.8645,56.0615,56.7039,154600.0
2008-01-30 14:30:00,84.86,85.36,84.39,85.29,192000.0,56.7842,57.1188,56.4697,57.0719,192000.0
2008-01-30 15:00:00,85.26,85.52,84.63,84.88,154900.0,57.0519,57.2258,56.6303,56.7976,154900.0
2008-01-30 15:30:00,84.89,84.98,83.47,83.56,360200.0,56.8043,56.8645,55.8541,55.9143,360200.0
2008-01-31 09:30:00,83.31,83.31,82.49,82.8,164500.0,55.747,55.747,55.1983,55.4057,164500.0
2008-01-31 10:00:00,82.81,83.1,82.53,83.06,186600.0,55.4124,55.6065,55.2251,55.5797,186600.0
2008-01-31 10:30:00,83.07,83.35,82.95,83.27,100400.0,55.5864,55.7738,55.5061,55.7202,100400.0
2008-01-31 11:00:00,83.29,83.82,82.98,83.45,111100.0,55.7336,56.0883,55.5262,55.8407,111100.0
2008-01-31 11:30:00,83.44,84.36,83.2,84.09,81600.0,55.834,56.4496,55.6734,56.2689,81600.0
2008-01-31 12:00:00,84.06,84.2,83.54,83.72,59700.0,56.2489,56.3426,55.9009,56.0214,59700.0
2008-01-31 12:30:00,83.85,84.11,83.46,83.84,57200.0,56.1084,56.2823,55.8474,56.1017,57200.0
2008-01-31 13:00:00,83.84,84.01,83.65,83.84,89200.0,56.1017,56.2154,55.9745,56.1017,89200.0
2008-01-31 13:30:00,83.88,84.22,83.75,84.02,70000.0,56.1284,56.3559,56.0414,56.2221,70000.0
2008-01-31 14:00:00,84.02,84.46,83.98,84.35,96000.0,56.2221,56.5165,56.1953,56.4429,96000.0
2008-01-31 14:30:00,84.3,84.71,84.05,84.28,157000.0,56.4095,56.6838,56.2422,56.3961,157000.0
2008-01-31 15:00:00,84.28,84.86,84.17,84.66,190400.0,56.3961,56.7842,56.3225,56.6504,190400.0
2008-01-31 15:30:00,84.67,85.08,83.99,84.53,483200.0,56.6571,56.9314,56.202,56.5634,483200.0
2008-02-01 09:30:00,84.9,85.4,84.09,84.88,164600.0,56.811,57.1455,56.2689,56.7976,164600.0
2008-02-01 10:00:00,84.91,85.5,84.91,85.43,118100.0,56.8177,57.2125,56.8177,57.1656,118100.0
2008-02-01 10:30:00,85.33,85.33,84.34,84.69,161500.0,57.0987,57.0987,56.4362,56.6704,161500.0
2008-02-01 11:00:00,84.63,84.96,84.48,84.82,69100.0,56.6303,56.8511,56.5299,56.7574,69100.0
2008-02-01 11:30:00,84.8,85.35,84.71,85.26,101500.0,56.744,57.1121,56.6838,57.0519,101500.0
2008-02-01 12:00:00,85.24,85.24,84.61,84.96,98100.0,57.0385,57.0385,56.6169,56.8511,98100.0
2008-02-01 12:30:00,84.96,85.08,84.59,84.8,98900.0,56.8511,56.9314,56.6035,56.744,98900.0
2008-02-01 13:00:00,84.8,85.24,84.78,85.19,67100.0,56.744,57.0385,56.7307,57.005,67100.0
2008-02-01 13:30:00,85.18,85.4,84.77,84.85,58200.0,56.9983,57.1455,56.724,56.7775,58200.0
2008-02-01 14:00:00,84.83,85.43,84.82,85.33,55800.0,56.7641,57.1656,56.7574,57.0987,55800.0
2008-02-01 14:30:00,85.33,85.6,85.16,85.32,91400.0,57.0987,57.2794,56.9849,57.092,91400.0
2008-02-01 15:00:00,85.32,85.36,84.94,85.23,143200.0,57.092,57.1188,56.8377,57.0318,143200.0
2008-02-01 15:30:00,85.22,85.32,85.09,85.27,174400.0,57.0251,57.092,56.9381,57.0585,174400.0
2008-02-04 09:30:00,85.36,85.36,84.46,85.05,66700.0,57.1188,57.1188,56.5165,56.9113,66700.0
2008-02-04 10:00:00,85.02,85.34,84.78,85.12,82800.0,56.8913,57.1054,56.7307,56.9582,82800.0
2008-02-04 10:30:00,85.11,85.16,84.71,85.04,71600.0,56.9515,56.9849,56.6838,56.9046,71600.0
2008-02-04 11:00:00,85.05,85.27,84.9,84.9,62200.0,56.9113,57.0585,56.811,56.811,62200.0
2008-02-04 11:30:00,84.92,85.3,84.89,84.92,52600.0,56.8243,57.0786,56.8043,56.8243,52600.0
2008-02-04 12:00:00,84.92,85.18,84.78,84.87,53900.0,56.8243,56.9983,56.7307,56.7909,53900.0
2008-02-04 12:30:00,84.88,85.3,84.88,85.19,69300.0,56.7976,57.0786,56.7976,57.005,69300.0
2008-02-04 13:00:00,85.19,85.26,84.74,85.04,77600.0,57.005,57.0519,56.7039,56.9046,77600.0
2008-02-04 13:30:00,85.08,85.31,85.06,85.23,44500.0,56.9314,57.0853,56.918,57.0318,44500.0
2008-02-04 14:00:00,85.23,85.28,85.05,85.18,79800.0,57.0318,57.0652,56.9113,56.9983,79800.0
2008-02-04 14:30:00,85.17,85.17,84.91,85.11,63000.0,56.9916,56.9916,56.8177,56.9515,63000.0
2008-02-04 15:00:00,85.1,85.29,85.05,85.25,94100.0,56.9448,57.0719,56.9113,57.0452,94100.0
2008-02-04 15:30:00,85.23,85.28,84.88,84.94,181200.0,57.0318,57.0652,56.7976,56.8377,181200.0
2008-02-05 09:30:00,83.57,83.99,82.87,83.58,288700.0,55.921,56.202,55.4526,55.9277,288700.0
2008-02-05 10:00:00,83.58,83.58,82.96,83.39,98200.0,55.9277,55.9277,55.5128,55.8005,98200.0
2008-02-05 10:30:00,83.4,83.44,82.92,83.13,113600.0,55.8072,55.834,55.486,55.6266,113600.0
2008-02-05 11:00:00,83.14,83.43,82.89,83.38,75600.0,55.6333,55.8273,55.466,55.7938,75600.0
2008-02-05 11:30:00,83.4,83.75,83.2,83.43,65300.0,55.8072,56.0414,55.6734,55.8273,65300.0
2008-02-05 12:00:00,83.44,83.44,82.96,83.01,57300.0,55.834,55.834,55.5128,55.5463,57300.0
2008-02-05 12:30:00,82.96,83.26,82.9,82.99,113700.0,55.5128,55.7136,55.4727,55.5329,113700.0
2008-02-05 13:00:00,83.0,83.21,82.77,83.0,220600.0,55.5396,55.6801,55.3857,55.5396,220600.0
2008-02-05 13:30:00,83.01,83.01,82.82,82.87,206900.0,55.5463,55.5463,55.4191,55.4526,206900.0
2008-02-05 14:00:00,82.86,83.35,82.8,83.27,107700.0,55.4459,55.7738,55.4057,55.7202,107700.0
2008-02-05 14:30:00,83.25,83.46,83.16,83.2,93500.0,55.7069,55.8474,55.6466,55.6734,93500.0
2008-02-05 15:00:00,83.2,83.32,82.9,83.1,117500.0,55.6734,55.7537,55.4727,55.6065,117500.0
2008-02-05 15:30:00,83.1,83.27,82.83,82.88,304200.0,55.6065,55.7202,55.4258,55.4593,304200.0
2008-02-06 09:30:00,83.34,83.41,82.84,82.96,260000.0,55.7671,55.8139,55.4325,55.5128,260000.0
2008-02-06 10:00:00,83.02,83.61,83.02,83.36,93500.0,55.553,55.9478,55.553,55.7805,93500.0
2008-02-06 10:30:00,83.35,83.7,83.11,83.47,72700.0,55.7738,56.008,55.6132,55.8541,72700.0
2008-02-06 11:00:00,83.42,84.0,83.34,83.92,105200.0,55.8206,56.2087,55.7671,56.1552,105200.0
2008-02-06 11:30:00,83.92,83.98,83.49,83.59,64500.0,56.1552,56.1953,55.8675,55.9344,64500.0
2008-02-06 12:00:00,83.59,83.68,83.4,83.58,55400.0,55.9344,55.9946,55.8072,55.9277,55400.0
2008-02-06 12:30:00,83.59,83.72,83.27,83.43,70400.0,55.9344,56.0214,55.7202,55.8273,70400.0
2008-02-06 13:00:00,83.44,83.68,83.3,83.57,55700.0,55.834,55.9946,55.7403,55.921,55700.0
2008-02-06 13:30:00,83.55,83.64,83.28,83.34,94900.0,55.9076,55.9678,55.7269,55.7671,94900.0
2008-02-06 14:00:00,83.32,83.49,83.07,83.41,123400.0,55.7537,55.8675,55.5864,55.8139,123400.0
2008-02-06 14:30:00,83.42,83.95,83.36,83.76,182200.0,55.8206,56.1753,55.7805,56.0481,182200.0
2008-02-06 15:00:00,83.78,83.94,83.3,83.9,197500.0,56.0615,56.1686,55.7403,56.1418,197500.0
2008-02-06 15:30:00,83.9,83.91,82.94,83.11,336500.0,56.1418,56.1485,55.4994,55.6132,336500.0
2008-02-07 09:30:00,82.37,83.27,82.16,83.0,333200.0,55.118,55.7202,54.9775,55.5396,333200.0
2008-02-07 10:00:00,82.97,83.43,82.9,83.17,218700.0,55.5195,55.8273,55.4727,55.6533,218700.0
2008-02-07 10:30:00,83.15,83.39,83.05,83.13,188400.0,55.6399,55.8005,55.573,55.6266,188400.0
2008-02-07 11:00:00,83.1,83.34,82.99,83.19,141200.0,55.6065,55.7671,55.5329,55.6667,141200.0
2008-02-07 11:30:00,83.2,83.43,82.95,83.36,90200.0,55.6734,55.8273,55.5061,55.7805,90200.0
2008-02-07 12:00:00,83.32,83.4,82.95,83.07,51800.0,55.7537,55.8072,55.5061,55.5864,51800.0
2008-02-07 12:30:00,83.07,83.38,83.0,83.09,59000.0,55.5864,55.7938,55.5396,55.5998,59000.0
2008-02-07 13:00:00,83.09,83.23,82.87,83.2,114400.0,55.5998,55.6935,55.4526,55.6734,114400.0
2008-02-07 13:30:00,83.18,83.44,83.01,83.41,69900.0,55.66,55.834,55.5463,55.8139,69900.0
2008-02-07 14:00:00,83.38,83.5,82.9,83.01,165100.0,55.7938,55.8741,55.4727,55.5463,165100.0
2008-02-07 14:30:00,83.01,83.25,82.67,83.0,242600.0,55.5463,55.7069,55.3188,55.5396,242600.0
2008-02-07 15:00:00,83.0,83.42,82.7,83.12,241800.0,55.5396,55.8206,55.3388,55.6199,241800.0
2008-02-07 15:30:00,83.13,83.4,83.01,83.35,272800.0,55.6266,55.8072,55.5463,55.7738,272800.0
2008-02-08 09:30:00,83.17,83.34,82.23,83.24,233400.0,55.6533,55.7671,55.0243,55.7002,233400.0
2008-02-08 10:00:00,83.24,83.45,82.85,83.43,104000.0,55.7002,55.8407,55.4392,55.8273,104000.0
2008-02-08 10:30:00,83.42,83.5,82.97,83.3,74100.0,55.8206,55.8741,55.5195,55.7403,74100.0
2008-02-08 11:00:00,83.35,83.8,83.2,83.46,62600.0,55.7738,56.0749,55.6734,55.8474,62600.0
2008-02-08 11:30:00,83.41,83.57,83.34,83.46,73100.0,55.8139,55.921,55.7671,55.8474,73100.0
2008-02-08 12:00:00,83.47,83.85,83.1,83.49,256900.0,55.8541,56.1084,55.6065,55.8675,256900.0
2008-02-08 12:30:00,83.48,83.67,83.13,83.65,87000.0,55.8608,55.9879,55.6266,55.9745,87000.0
2008-02-08 13:00:00,83.62,83.64,83.06,83.4,59900.0,55.9544,55.9678,55.5797,55.8072,59900.0
2008-02-08 13:30:00,83.43,83.57,82.79,83.28,113600.0,55.8273,55.921,55.3991,55.7269,113600.0
2008-02-08 14:00:00,83.29,83.56,83.18,83.48,83900.0,55.7336,55.9143,55.66,55.8608,83900.0
2008-02-08 14:30:00,83.44,83.59,83.14,83.14,57200.0,55.834,55.9344,55.6333,55.6333,57200.0
2008-02-08 15:00:00,83.16,83.47,83.1,83.38,135800.0,55.6466,55.8541,55.6065,55.7938,135800.0
2008-02-08 15:30:00,83.36,83.87,83.31,83.46,139300.0,55.7805,56.1217,55.747,55.8474,139300.0
2008-02-11 09:30:00,83.51,83.52,82.87,83.21,116200.0,55.8808,55.8875,55.4526,55.6801,116200.0
2008-02-11 10:00:00,83.15,83.45,82.75,82.88,77000.0,55.6399,55.8407,55.3723,55.4593,77000.0
2008-02-11 10:30:00,82.96,83.23,82.75,83.21,57900.0,55.5128,55.6935,55.3723,55.6801,57900.0
2008-02-11 11:00:00,83.21,83.22,82.74,82.88,95100.0,55.6801,55.6868,55.3656,55.4593,95100.0
2008-02-11 11:30:00,82.88,83.13,82.74,82.95,80600.0,55.4593,55.6266,55.3656,55.5061,80600.0
2008-02-11 12:00:00,82.98,83.41,82.95,83.1,68400.0,55.5262,55.8139,55.5061,55.6065,68400.0
2008-02-11 12:30:00,83.13,83.79,82.99,83.58,66600.0,55.6266,56.0682,55.5329,55.9277,66600.0
2008-02-11 13:00:00,83.58,83.76,83.38,83.49,44500.0,55.9277,56.0481,55.7938,55.8675,44500.0
2008-02-11 13:30:00,83.5,83.59,83.17,83.29,84300.0,55.8741,55.9344,55.6533,55.7336,84300.0
2008-02-11 14:00:00,83.28,83.34,83.0,83.05,129700.0,55.7269,55.7671,55.5396,55.573,129700.0
2008-02-11 14:30:00,83.06,83.54,82.97,83.46,228800.0,55.5797,55.9009,55.5195,55.8474,228800.0
2008-02-11 15:00:00,83.45,83.46,83.11,83.17,212300.0,55.8407,55.8474,55.6132,55.6533,212300.0
2008-02-11 15:30:00,83.16,83.3,82.99,83.22,297800.0,55.6466,55.7403,55.5329,55.6868,297800.0
2008-02-12 09:30:00,83.65,84.19,82.93,83.0,284700.0,55.9745,56.3359,55.4927,55.5396,284700.0
2008-02-12 10:00:00,83.0,83.36,82.98,83.36,341200.0,55.5396,55.7805,55.5262,55.7805,341200.0
2008-02-12 10:30:00,83.35,83.87,83.34,83.85,229300.0,55.7738,56.1217,55.7671,56.1084,229300.0
2008-02-12 11:00:00,83.85,84.23,83.62,84.19,154300.0,56.1084,56.3626,55.9544,56.3359,154300.0
2008-02-12 11:30:00,84.17,84.43,83.97,84.01,146700.0,56.3225,56.4965,56.1886,56.2154,146700.0
2008-02-12 12:00:00,84.03,84.1,83.41,83.55,154000.0,56.2288,56.2756,55.8139,55.9076,154000.0
2008-02-12 12:30:00,83.58,84.23,83.49,84.23,117400.0,55.9277,56.3626,55.8675,56.3626,117400.0
2008-02-12 13:00:00,84.23,84.63,84.19,84.62,119600.0,56.3626,56.6303,56.3359,56.6236,119600.0
2008-02-12 13:30:00,84.61,84.66,84.19,84.21,114500.0,56.6169,56.6504,56.3359,56.3492,114500.0
2008-02-12 14:00:00,84.19,84.22,83.66,83.73,156200.0,56.3359,56.3559,55.9812,56.0281,156200.0
2008-02-12 14:30:00,83.74,84.1,83.53,84.0,206500.0,56.0347,56.2756,55.8942,56.2087,206500.0
2008-02-12 15:00:00,83.99,84.32,83.44,83.67,202800.0,56.202,56.4229,55.834,55.9879,202800.0
2008-02-12 15:30:00,83.69,84.0,83.39,83.98,503000.0,56.0013,56.2087,55.8005,56.1953,503000.0
2008-02-13 09:30:00,84.71,84.71,83.39,83.82,276500.0,56.6838,56.6838,55.8005,56.0883,276500.0
2008-02-13 10:00:00,83.86,84.3,83.79,84.15,128400.0,56.115,56.4095,56.0682,56.3091,128400.0
2008-02-13 10:30:00,84.14,84.2,83.67,83.9,108700.0,56.3024,56.3426,55.9879,56.1418,108700.0
2008-02-13 11:00:00,83.88,83.96,83.32,83.49,131300.0,56.1284,56.182,55.7537,55.8675,131300.0
2008-02-13 11:30:00,83.48,83.57,83.35,83.54,69200.0,55.8608,55.921,55.7738,55.9009,69200.0
2008-02-13 12:00:00,83.5,83.7,83.37,83.41,78800.0,55.8741,56.008,55.7872,55.8139,78800.0
2008-02-13 12:30:00,83.41,83.42,83.2,83.3,163500.0,55.8139,55.8206,55.6734,55.7403,163500.0
2008-02-13 13:00:00,83.3,83.44,83.23,83.36,179400.0,55.7403,55.834,55.6935,55.7805,179400.0
2008-02-13 13:30:00,83.38,83.79,83.35,83.46,178000.0,55.7938,56.0682,55.7738,55.8474,178000.0
2008-02-13 14:00:00,83.43,83.54,83.21,83.21,122000.0,55.8273,55.9009,55.6801,55.6801,122000.0
2008-02-13 14:30:00,83.21,83.86,83.13,83.79,159000.0,55.6801,56.115,55.6266,56.0682,159000.0
2008-02-13 15:00:00,83.78,84.06,83.56,84.05,210400.0,56.0615,56.2489,55.9143,56.2422,210400.0
2008-02-13 15:30:00,84.05,84.22,83.95,84.05,368000.0,56.2422,56.3559,56.1753,56.2422,368000.0
2008-02-14 09:30:00,84.0,84.72,83.75,83.9,293400.0,56.2087,56.6905,56.0414,56.1418,293400.0
2008-02-14 10:00:00,83.93,84.12,83.6,83.7,140000.0,56.1619,56.289,55.9411,56.008,140000.0
2008-02-14 10:30:00,83.72,84.01,83.61,83.61,138500.0,56.0214,56.2154,55.9478,55.9478,138500.0
2008-02-14 11:00:00,83.61,83.81,83.06,83.34,147600.0,55.9478,56.0816,55.5797,55.7671,147600.0
2008-02-14 11:30:00,83.32,83.33,83.02,83.16,88400.0,55.7537,55.7604,55.553,55.6466,88400.0
2008-02-14 12:00:00,83.16,83.34,83.0,83.31,94500.0,55.6466,55.7671,55.5396,55.747,94500.0
2008-02-14 12:30:00,83.29,83.3,82.97,83.02,93900.0,55.7336,55.7403,55.5195,55.553,93900.0
2008-02-14 13:00:00,83.02,83.13,82.89,83.0,147400.0,55.553,55.6266,55.466,55.5396,147400.0
2008-02-14 13:30:00,83.02,83.33,83.02,83.3,39100.0,55.553,55.7604,55.553,55.7403,39100.0
2008-02-14 14:00:00,83.29,83.33,83.11,83.17,57600.0,55.7336,55.7604,55.6132,55.6533,57600.0
2008-02-14 14:30:00,83.16,83.27,82.91,83.27,125400.0,55.6466,55.7202,55.4793,55.7202,125400.0
2008-02-14 15:00:00,83.27,83.56,83.11,83.54,149800.0,55.7202,55.9143,55.6132,55.9009,149800.0
2008-02-14 15:30:00,83.53,83.87,83.29,83.36,368500.0,55.8942,56.1217,55.7336,55.7805,368500.0
2008-02-15 09:30:00,83.28,83.28,82.42,83.01,477400.0,55.7269,55.7269,55.1515,55.5463,477400.0
2008-02-15 10:00:00,83.01,83.24,82.85,83.04,124500.0,55.5463,55.7002,55.4392,55.5663,124500.0
2008-02-15 10:30:00,83.04,83.36,82.95,83.01,98500.0,55.5663,55.7805,55.5061,55.5463,98500.0
2008-02-15 11:00:00,83.0,83.4,82.99,83.4,81000.0,55.5396,55.8072,55.5329,55.8072,81000.0
2008-02-15 11:30:00,83.41,83.44,83.12,83.41,58500.0,55.8139,55.834,55.6199,55.8139,58500.0
2008-02-15 12:00:00,83.41,83.81,83.32,83.32,85600.0,55.8139,56.0816,55.7537,55.7537,85600.0
2008-02-15 12:30:00,83.32,83.55,83.23,83.44,41200.0,55.7537,55.9076,55.6935,55.834,41200.0
2008-02-15 13:00:00,83.47,83.58,83.25,83.49,36200.0,55.8541,55.9277,55.7069,55.8675,36200.0
2008-02-15 13:30:00,83.49,83.63,83.31,83.53,60100.0,55.8675,55.9611,55.747,55.8942,60100.0
2008-02-15 14:00:00,83.51,83.64,83.15,83.36,91700.0,55.8808,55.9678,55.6399,55.7805,91700.0
2008-02-15 14:30:00,83.36,83.4,83.06,83.12,170200.0,55.7805,55.8072,55.5797,55.6199,170200.0
2008-02-15 15:00:00,83.11,83.56,82.99,83.17,151000.0,55.6132,55.9143,55.5329,55.6533,151000.0
2008-02-15 15:30:00,83.17,83.52,83.13,83.43,198800.0,55.6533,55.8875,55.6266,55.8273,198800.0
2008-02-19 09:30:00,84.22,84.5,83.8,84.14,117900.0,56.3559,56.5433,56.0749,56.3024,117900.0
2008-02-19 10:00:00,84.15,84.64,84.0,84.2,167100.0,56.3091,56.637,56.2087,56.3426,167100.0
2008-02-19 10:30:00,84.24,84.45,84.06,84.22,95700.0,56.3693,56.5098,56.2489,56.3559,95700.0
2008-02-19 11:00:00,84.24,84.37,83.91,84.13,91100.0,56.3693,56.4563,56.1485,56.2957,91100.0
2008-02-19 11:30:00,84.13,84.31,84.08,84.18,45800.0,56.2957,56.4162,56.2623,56.3292,45800.0
2008-02-19 12:00:00,84.2,84.35,84.16,84.28,56200.0,56.3426,56.4429,56.3158,56.3961,56200.0
2008-02-19 12:30:00,84.23,84.23,83.96,83.96,55500.0,56.3626,56.3626,56.182,56.182,55500.0
2008-02-19 13:00:00,83.94,84.36,83.94,84.2,111200.0,56.1686,56.4496,56.1686,56.3426,111200.0
2008-02-19 13:30:00,84.22,84.33,84.1,84.16,46500.0,56.3559,56.4295,56.2756,56.3158,46500.0
2008-02-19 14:00:00,84.18,84.37,84.0,84.16,63500.0,56.3292,56.4563,56.2087,56.3158,63500.0
2008-02-19 14:30:00,84.12,84.18,83.75,83.77,111000.0,56.289,56.3292,56.0414,56.0548,111000.0
2008-02-19 15:00:00,83.76,83.95,83.46,83.78,160700.0,56.0481,56.1753,55.8474,56.0615,160700.0
2008-02-19 15:30:00,83.8,84.21,83.67,83.91,248900.0,56.0749,56.3492,55.9879,56.1485,248900.0
2008-02-20 09:30:00,83.37,83.46,82.7,83.1,125400.0,55.7872,55.8474,55.3388,55.6065,125400.0
2008-02-20 10:00:00,83.09,83.23,82.93,83.02,121500.0,55.5998,55.6935,55.4927,55.553,121500.0
2008-02-20 10:30:00,83.03,83.28,83.0,83.2,117200.0,55.5596,55.7269,55.5396,55.6734,117200.0
2008-02-20 11:00:00,83.2,83.28,83.02,83.23,101600.0,55.6734,55.7269,55.553,55.6935,101600.0
2008-02-20 11:30:00,83.25,83.39,83.13,83.18,82100.0,55.7069,55.8005,55.6266,55.66,82100.0
2008-02-20 12:00:00,83.17,83.82,83.1,83.52,106900.0,55.6533,56.0883,55.6065,55.8875,106900.0
2008-02-20 12:30:00,83.52,83.72,83.51,83.55,48400.0,55.8875,56.0214,55.8808,55.9076,48400.0
2008-02-20 13:00:00,83.54,84.0,83.52,83.6,77200.0,55.9009,56.2087,55.8875,55.9411,77200.0
2008-02-20 13:30:00,83.61,83.9,83.5,83.75,75700.0,55.9478,56.1418,55.8741,56.0414,75700.0
2008-02-20 14:00:00,83.76,84.0,83.38,83.68,138000.0,56.0481,56.2087,55.7938,55.9946,138000.0
2008-02-20 14:30:00,83.66,84.44,83.57,84.34,116100.0,55.9812,56.5032,55.921,56.4362,116100.0
2008-02-20 15:00:00,84.32,84.35,83.82,83.82,142700.0,56.4229,56.4429,56.0883,56.0883,142700.0
2008-02-20 15:30:00,83.83,84.11,83.72,84.11,176500.0,56.095,56.2823,56.0214,56.2823,176500.0
2008-02-21 09:30:00,83.75,84.46,83.75,83.95,111000.0,56.0414,56.5165,56.0414,56.1753,111000.0
2008-02-21 10:00:00,83.96,83.96,83.33,83.52,143300.0,56.182,56.182,55.7604,55.8875,143300.0
2008-02-21 10:30:00,83.56,83.57,83.0,83.0,175800.0,55.9143,55.921,55.5396,55.5396,175800.0
2008-02-21 11:00:00,83.0,83.36,83.0,83.21,138700.0,55.5396,55.7805,55.5396,55.6801,138700.0
2008-02-21 11:30:00,83.21,83.44,83.18,83.43,67600.0,55.6801,55.834,55.66,55.8273,67600.0
2008-02-21 12:00:00,83.38,83.53,83.1,83.15,87000.0,55.7938,55.8942,55.6065,55.6399,87000.0
2008-02-21 12:30:00,83.16,83.31,83.01,83.18,68000.0,55.6466,55.747,55.5463,55.66,68000.0
2008-02-21 13:00:00,83.17,83.21,82.86,82.99,92700.0,55.6533,55.6801,55.4459,55.5329,92700.0
2008-02-21 13:30:00,83.0,83.2,82.92,83.16,89500.0,55.5396,55.6734,55.486,55.6466,89500.0
2008-02-21 14:00:00,83.16,83.22,82.97,83.06,80800.0,55.6466,55.6868,55.5195,55.5797,80800.0
2008-02-21 14:30:00,83.08,83.13,82.91,83.0,132300.0,55.5931,55.6266,55.4793,55.5396,132300.0
2008-02-21 15:00:00,82.95,83.01,82.76,82.89,238300.0,55.5061,55.5463,55.379,55.466,238300.0
2008-02-21 15:30:00,82.89,83.07,82.65,82.84,246600.0,55.466,55.5864,55.3054,55.4325,246600.0
2008-02-22 09:30:00,82.98,83.55,82.98,83.54,67500.0,55.5262,55.9076,55.5262,55.9009,67500.0
2008-02-22 10:00:00,83.51,83.55,82.89,83.11,78600.0,55.8808,55.9076,55.466,55.6132,78600.0
2008-02-22 10:30:00,83.16,83.21,82.81,83.01,89600.0,55.6466,55.6801,55.4124,55.5463,89600.0
2008-02-22 11:00:00,83.01,83.18,82.96,83.1,206700.0,55.5463,55.66,55.5128,55.6065,206700.0
2008-02-22 11:30:00,83.15,83.27,82.99,82.99,83400.0,55.6399,55.7202,55.5329,55.5329,83400.0
2008-02-22 12:00:00,83.02,83.05,82.81,82.95,73000.0,55.553,55.573,55.4124,55.5061,73000.0
2008-02-22 12:30:00,82.95,83.2,82.82,83.04,60500.0,55.5061,55.6734,55.4191,55.5663,60500.0
2008-02-22 13:00:00,83.05,83.22,82.9,82.99,54200.0,55.573,55.6868,55.4727,55.5329,54200.0
2008-02-22 13:30:00,82.99,83.09,82.87,83.0,60200.0,55.5329,55.5998,55.4526,55.5396,60200.0
2008-02-22 14:00:00,82.99,83.11,82.81,82.91,121600.0,55.5329,55.6132,55.4124,55.4793,121600.0
2008-02-22 14:30:00,82.88,83.17,82.8,82.95,105600.0,55.4593,55.6533,55.4057,55.5061,105600.0
2008-02-22 15:00:00,82.95,83.04,82.59,82.94,157700.0,55.5061,55.5663,55.2652,55.4994,157700.0
2008-02-22 15:30:00,83.01,83.76,82.89,83.76,647900.0,55.5463,56.0481,55.466,56.0481,647900.0
2008-02-25 09:30:00,83.82,84.21,83.55,83.75,148400.0,56.0883,56.3492,55.9076,56.0414,148400.0
2008-02-25 10:00:00,83.79,84.5,83.71,84.37,163400.0,56.0682,56.5433,56.0147,56.4563,163400.0
2008-02-25 10:30:00,84.37,84.47,83.98,84.37,107000.0,56.4563,56.5232,56.1953,56.4563,107000.0
2008-02-25 11:00:00,84.36,84.41,84.17,84.17,61700.0,56.4496,56.4831,56.3225,56.3225,61700.0
2008-02-25 11:30:00,84.17,84.31,83.82,83.82,95800.0,56.3225,56.4162,56.0883,56.0883,95800.0
2008-02-25 12:00:00,83.84,83.91,83.43,83.43,94500.0,56.1017,56.1485,55.8273,55.8273,94500.0
2008-02-25 12:30:00,83.44,83.45,83.23,83.23,126400.0,55.834,55.8407,55.6935,55.6935,126400.0
2008-02-25 13:00:00,83.24,83.44,83.0,83.02,118600.0,55.7002,55.834,55.5396,55.553,118600.0
2008-02-25 13:30:00,83.03,83.25,82.91,83.1,141600.0,55.5596,55.7069,55.4793,55.6065,141600.0
2008-02-25 14:00:00,83.09,83.54,82.92,83.45,301900.0,55.5998,55.9009,55.486,55.8407,301900.0
2008-02-25 14:30:00,83.45,83.58,83.07,83.27,325200.0,55.8407,55.9277,55.5864,55.7202,325200.0
2008-02-25 15:00:00,83.29,83.77,83.23,83.77,295900.0,55.7336,56.0548,55.6935,56.0548,295900.0
2008-02-25 15:30:00,83.77,83.98,83.58,83.9,429100.0,56.0548,56.1953,55.9277,56.1418,429100.0
2008-02-26 09:30:00,83.42,83.73,83.31,83.41,88500.0,55.8206,56.0281,55.747,55.8139,88500.0
2008-02-26 10:00:00,83.38,83.66,83.05,83.15,130600.0,55.7938,55.9812,55.573,55.6399,130600.0
2008-02-26 10:30:00,83.16,83.25,82.99,83.02,172600.0,55.6466,55.7069,55.5329,55.553,172600.0
2008-02-26 11:00:00,83.02,83.17,82.95,82.95,218000.0,55.553,55.6533,55.5061,55.5061,218000.0
2008-02-26 11:30:00,82.95,83.17,82.91,83.12,293100.0,55.5061,55.6533,55.4793,55.6199,293100.0
2008-02-26 12:00:00,83.11,83.5,83.1,83.41,135600.0,55.6132,55.8741,55.6065,55.8139,135600.0
2008-02-26 12:30:00,83.41,83.66,83.29,83.66,97000.0,55.8139,55.9812,55.7336,55.9812,97000.0
2008-02-26 13:00:00,83.64,83.77,83.57,83.67,66600.0,55.9678,56.0548,55.921,55.9879,66600.0
2008-02-26 13:30:00,83.68,83.72,83.42,83.42,49400.0,55.9946,56.0214,55.8206,55.8206,49400.0
2008-02-26 14:00:00,83.46,83.69,83.35,83.61,66500.0,55.8474,56.0013,55.7738,55.9478,66500.0
2008-02-26 14:30:00,83.59,83.79,83.45,83.55,143200.0,55.9344,56.0682,55.8407,55.9076,143200.0
2008-02-26 15:00:00,83.56,83.56,83.19,83.5,212500.0,55.9143,55.9143,55.6667,55.8741,212500.0
2008-02-26 15:30:00,83.53,83.57,83.25,83.5,200200.0,55.8942,55.921,55.7069,55.8741,200200.0
2008-02-27 09:30:00,82.8,83.58,82.8,83.27,124200.0,55.4057,55.9277,55.4057,55.7202,124200.0
2008-02-27 10:00:00,83.27,83.83,83.22,83.43,150000.0,55.7202,56.095,55.6868,55.8273,150000.0
2008-02-27 10:30:00,83.47,84.18,83.42,84.07,119800.0,55.8541,56.3292,55.8206,56.2556,119800.0
2008-02-27 11:00:00,84.05,84.75,84.03,84.53,84600.0,56.2422,56.7106,56.2288,56.5634,84600.0
2008-02-27 11:30:00,84.55,84.65,84.36,84.55,127100.0,56.5768,56.6437,56.4496,56.5768,127100.0
2008-02-27 12:00:00,84.54,84.65,84.29,84.35,86400.0,56.5701,56.6437,56.4028,56.4429,86400.0
2008-02-27 12:30:00,84.35,84.5,84.19,84.37,60000.0,56.4429,56.5433,56.3359,56.4563,60000.0
2008-02-27 13:00:00,84.4,84.46,84.12,84.31,31800.0,56.4764,56.5165,56.289,56.4162,31800.0
2008-02-27 13:30:00,84.31,84.37,83.81,83.93,57100.0,56.4162,56.4563,56.0816,56.1619,57100.0
2008-02-27 14:00:00,83.92,83.94,83.35,83.36,96700.0,56.1552,56.1686,55.7738,55.7805,96700.0
2008-02-27 14:30:00,83.37,83.62,83.37,83.59,111800.0,55.7872,55.9544,55.7872,55.9344,111800.0
2008-02-27 15:00:00,83.61,83.74,83.33,83.63,127400.0,55.9478,56.0347,55.7604,55.9611,127400.0
2008-02-27 15:30:00,83.63,83.66,83.23,83.44,272800.0,55.9611,55.9812,55.6935,55.834,272800.0
2008-02-28 09:30:00,82.94,83.29,82.78,83.18,169100.0,55.4994,55.7336,55.3924,55.66,169100.0
2008-02-28 10:00:00,83.15,83.3,82.93,83.27,135700.0,55.6399,55.7403,55.4927,55.7202,135700.0
2008-02-28 10:30:00,83.29,83.3,82.99,83.01,69400.0,55.7336,55.7403,55.5329,55.5463,69400.0
2008-02-28 11:00:00,83.01,83.12,82.69,83.05,107500.0,55.5463,55.6199,55.3321,55.573,107500.0
2008-02-28 11:30:00,83.04,83.29,82.97,83.29,68400.0,55.5663,55.7336,55.5195,55.7336,68400.0
2008-02-28 12:00:00,83.28,83.28,82.94,83.0,88200.0,55.7269,55.7269,55.4994,55.5396,88200.0
2008-02-28 12:30:00,82.99,83.16,82.97,83.09,38500.0,55.5329,55.6466,55.5195,55.5998,38500.0
2008-02-28 13:00:00,83.06,83.23,82.98,83.06,45200.0,55.5797,55.6935,55.5262,55.5797,45200.0
2008-02-28 13:30:00,83.06,83.13,82.9,83.09,64700.0,55.5797,55.6266,55.4727,55.5998,64700.0
2008-02-28 14:00:00,83.09,83.27,82.88,83.19,58200.0,55.5998,55.7202,55.4593,55.6667,58200.0
2008-02-28 14:30:00,83.2,83.45,83.12,83.38,62700.0,55.6734,55.8407,55.6199,55.7938,62700.0
2008-02-28 15:00:00,83.41,83.45,82.99,83.07,75900.0,55.8139,55.8407,55.5329,55.5864,75900.0
2008-02-28 15:30:00,83.1,83.27,82.99,83.04,118500.0,55.6065,55.7202,55.5329,55.5663,118500.0
2008-02-29 09:30:00,82.25,82.72,81.93,82.06,224700.0,55.0377,55.3522,54.8236,54.9106,224700.0
2008-02-29 10:00:00,82.06,82.16,81.81,82.0,149200.0,54.9106,54.9775,54.7433,54.8704,149200.0
2008-02-29 10:30:00,81.97,82.25,81.95,82.16,98900.0,54.8503,55.0377,54.837,54.9775,98900.0
2008-02-29 11:00:00,82.15,82.25,82.0,82.2,70000.0,54.9708,55.0377,54.8704,55.0043,70000.0
2008-02-29 11:30:00,82.2,82.37,82.1,82.17,92100.0,55.0043,55.118,54.9373,54.9842,92100.0
2008-02-29 12:00:00,82.17,82.45,82.05,82.38,110200.0,54.9842,55.1715,54.9039,55.1247,110200.0
2008-02-29 12:30:00,82.37,82.42,82.23,82.39,70600.0,55.118,55.1515,55.0243,55.1314,70600.0
2008-02-29 13:00:00,82.37,82.48,82.3,82.41,60500.0,55.118,55.1916,55.0712,55.1448,60500.0
2008-02-29 13:30:00,82.41,82.45,82.04,82.16,120900.0,55.1448,55.1715,54.8972,54.9775,120900.0
2008-02-29 14:00:00,82.15,82.37,82.1,82.35,103500.0,54.9708,55.118,54.9373,55.1046,103500.0
2008-02-29 14:30:00,82.34,82.54,82.22,82.48,122900.0,55.0979,55.2318,55.0176,55.1916,122900.0
2008-02-29 15:00:00,82.44,82.49,82.29,82.38,123000.0,55.1648,55.1983,55.0645,55.1247,123000.0
2008-02-29 15:30:00,82.39,82.4,81.65,81.89,334400.0,55.1314,55.1381,54.6362,54.7968,334400.0
2008-03-03 09:30:00,81.26,82.33,81.26,82.04,276300.0,54.3752,55.0912,54.3752,54.8972,276300.0
2008-03-03 10:00:00,82.04,82.48,82.0,82.14,175300.0,54.8972,55.1916,54.8704,54.9641,175300.0
2008-03-03 10:30:00,82.14,82.14,81.61,81.62,147300.0,54.9641,54.9641,54.6095,54.6161,147300.0
2008-03-03 11:00:00,81.62,81.75,81.43,81.74,104300.0,54.6161,54.7031,54.489,54.6964,104300.0
2008-03-03 11:30:00,81.75,82.04,81.7,82.0,79700.0,54.7031,54.8972,54.6697,54.8704,79700.0
2008-03-03 12:00:00,82.01,82.2,81.83,82.14,101400.0,54.8771,55.0043,54.7567,54.9641,101400.0
2008-03-03 12:30:00,82.1,82.25,81.52,81.57,139400.0,54.9373,55.0377,54.5492,54.5827,139400.0
2008-03-03 13:00:00,81.55,81.61,81.43,81.6,139000.0,54.5693,54.6095,54.489,54.6028,139000.0
2008-03-03 13:30:00,81.62,81.76,81.5,81.65,118900.0,54.6161,54.7098,54.5358,54.6362,118900.0
2008-03-03 14:00:00,81.64,81.65,81.25,81.41,232700.0,54.6295,54.6362,54.3686,54.4756,232700.0
2008-03-03 14:30:00,81.42,81.54,81.05,81.11,184100.0,54.4823,54.5626,54.2347,54.2749,184100.0
2008-03-03 15:00:00,81.13,81.3,81.05,81.16,271800.0,54.2883,54.402,54.2347,54.3083,271800.0
2008-03-03 15:30:00,81.17,81.75,81.12,81.64,393600.0,54.315,54.7031,54.2816,54.6295,393600.0
2008-03-04 09:30:00,81.16,81.57,81.05,81.43,119700.0,54.3083,54.5827,54.2347,54.489,119700.0
2008-03-04 10:00:00,81.4,81.71,81.33,81.51,116500.0,54.4689,54.6764,54.4221,54.5425,116500.0
2008-03-04 10:30:00,81.55,81.64,81.31,81.57,119800.0,54.5693,54.6295,54.4087,54.5827,119800.0
2008-03-04 11:00:00,81.55,81.63,81.46,81.61,169200.0,54.5693,54.6228,54.5091,54.6095,169200.0
2008-03-04 11:30:00,81.6,81.63,81.42,81.52,143200.0,54.6028,54.6228,54.4823,54.5492,143200.0
2008-03-04 12:00:00,81.51,81.71,81.46,81.62,136500.0,54.5425,54.6764,54.5091,54.6161,136500.0
2008-03-04 12:30:00,81.6,81.72,81.4,81.48,145200.0,54.6028,54.6831,54.4689,54.5225,145200.0
2008-03-04 13:00:00,81.48,81.72,81.37,81.69,195900.0,54.5225,54.6831,54.4489,54.663,195900.0
2008-03-04 13:30:00,81.69,81.73,81.4,81.52,213000.0,54.663,54.6897,54.4689,54.5492,213000.0
2008-03-04 14:00:00,81.52,81.7,81.31,81.6,160900.0,54.5492,54.6697,54.4087,54.6028,160900.0
2008-03-04 14:30:00,81.62,82.0,81.55,81.85,135600.0,54.6161,54.8704,54.5693,54.77,135600.0
2008-03-04 15:00:00,81.84,82.69,81.75,82.35,413800.0,54.7634,55.3321,54.7031,55.1046,413800.0
2008-03-04 15:30:00,82.35,83.0,82.32,82.65,452800.0,55.1046,55.5396,55.0845,55.3054,452800.0
2008-03-05 09:30:00,82.86,82.88,81.94,82.87,196900.0,55.4459,55.4593,54.8303,55.4526,196900.0
2008-03-05 10:00:00,82.86,83.35,82.86,83.16,195000.0,55.4459,55.7738,55.4459,55.6466,195000.0
2008-03-05 10:30:00,83.16,83.44,82.99,83.34,121700.0,55.6466,55.834,55.5329,55.7671,121700.0
2008-03-05 11:00:00,83.36,83.36,83.11,83.25,73900.0,55.7805,55.7805,55.6132,55.7069,73900.0
2008-03-05 11:30:00,83.25,83.33,83.02,83.24,66000.0,55.7069,55.7604,55.553,55.7002,66000.0
2008-03-05 12:00:00,83.26,83.62,82.99,83.12,226600.0,55.7136,55.9544,55.5329,55.6199,226600.0
2008-03-05 12:30:00,83.1,83.21,82.88,83.11,157800.0,55.6065,55.6801,55.4593,55.6132,157800.0
2008-03-05 13:00:00,83.12,83.23,82.9,82.98,180600.0,55.6199,55.6935,55.4727,55.5262,180600.0
2008-03-05 13:30:00,83.02,83.23,82.82,83.02,294400.0,55.553,55.6935,55.4191,55.553,294400.0
2008-03-05 14:00:00,83.02,83.18,82.91,82.94,149400.0,55.553,55.66,55.4793,55.4994,149400.0
2008-03-05 14:30:00,82.95,83.21,82.78,83.09,138400.0,55.5061,55.6801,55.3924,55.5998,138400.0
2008-03-05 15:00:00,83.09,83.4,82.86,83.3,196400.0,55.5998,55.8072,55.4459,55.7403,196400.0
2008-03-05 15:30:00,83.3,83.51,83.03,83.51,272200.0,55.7403,55.8808,55.5596,55.8808,272200.0
2008-03-06 09:30:00,83.28,83.75,82.76,83.22,141200.0,55.7269,56.0414,55.379,55.6868,141200.0
2008-03-06 10:00:00,83.23,83.54,82.71,83.41,120600.0,55.6935,55.9009,55.3455,55.8139,120600.0
2008-03-06 10:30:00,83.43,83.75,83.35,83.66,151800.0,55.8273,56.0414,55.7738,55.9812,151800.0
2008-03-06 11:00:00,83.66,83.93,83.56,83.85,176800.0,55.9812,56.1619,55.9143,56.1084,176800.0
2008-03-06 11:30:00,83.8,84.28,83.72,84.23,217800.0,56.0749,56.3961,56.0214,56.3626,217800.0
2008-03-06 12:00:00,84.23,84.23,83.87,84.03,136700.0,56.3626,56.3626,56.1217,56.2288,136700.0
2008-03-06 12:30:00,84.03,84.07,83.69,83.74,93500.0,56.2288,56.2556,56.0013,56.0347,93500.0
2008-03-06 13:00:00,83.75,83.92,83.45,83.49,245800.0,56.0414,56.1552,55.8407,55.8675,245800.0
2008-03-06 13:30:00,83.49,83.73,83.41,83.67,90000.0,55.8675,56.0281,55.8139,55.9879,90000.0
2008-03-06 14:00:00,83.66,83.84,83.4,83.45,140100.0,55.9812,56.1017,55.8072,55.8407,140100.0
2008-03-06 14:30:00,83.44,83.74,83.41,83.59,136600.0,55.834,56.0347,55.8139,55.9344,136600.0
2008-03-06 15:00:00,83.58,83.84,83.34,83.81,162000.0,55.9277,56.1017,55.7671,56.0816,162000.0
2008-03-06 15:30:00,83.81,83.86,83.18,83.3,341300.0,56.0816,56.115,55.66,55.7403,341300.0
2008-03-07 09:30:00,82.75,83.63,82.75,83.47,195100.0,55.3723,55.9611,55.3723,55.8541,195100.0
2008-03-07 10:00:00,83.47,84.0,83.32,83.73,187500.0,55.8541,56.2087,55.7537,56.0281,187500.0
2008-03-07 10:30:00,83.71,84.21,83.46,83.53,150100.0,56.0147,56.3492,55.8474,55.8942,150100.0
2008-03-07 11:00:00,83.51,83.78,83.3,83.35,95600.0,55.8808,56.0615,55.7403,55.7738,95600.0
2008-03-07 11:30:00,83.33,83.55,83.3,83.52,106300.0,55.7604,55.9076,55.7403,55.8875,106300.0
2008-03-07 12:00:00,83.49,83.51,83.07,83.27,117400.0,55.8675,55.8808,55.5864,55.7202,117400.0
2008-03-07 12:30:00,83.26,83.49,83.1,83.47,93800.0,55.7136,55.8675,55.6065,55.8541,93800.0
2008-03-07 13:00:00,83.45,83.48,83.08,83.17,173600.0,55.8407,55.8608,55.5931,55.6533,173600.0
2008-03-07 13:30:00,83.19,83.2,82.9,82.96,98200.0,55.6667,55.6734,55.4727,55.5128,98200.0
2008-03-07 14:00:00,82.94,83.22,82.72,82.89,132500.0,55.4994,55.6868,55.3522,55.466,132500.0
2008-03-07 14:30:00,82.9,83.19,82.53,83.1,139300.0,55.4727,55.6667,55.2251,55.6065,139300.0
2008-03-07 15:00:00,83.1,83.33,82.71,83.01,300300.0,55.6065,55.7604,55.3455,55.5463,300300.0
2008-03-07 15:30:00,83.0,83.22,82.75,82.87,234300.0,55.5396,55.6868,55.3723,55.4526,234300.0
2008-03-10 09:30:00,83.05,83.05,82.36,82.62,112200.0,55.573,55.573,55.1113,55.2853,112200.0
2008-03-10 10:00:00,82.62,82.84,82.32,82.56,134500.0,55.2853,55.4325,55.0845,55.2451,134500.0
2008-03-10 10:30:00,82.56,83.12,82.45,82.91,119300.0,55.2451,55.6199,55.1715,55.4793,119300.0
2008-03-10 11:00:00,82.89,83.05,82.66,82.7,74700.0,55.466,55.573,55.3121,55.3388,74700.0
2008-03-10 11:30:00,82.7,83.15,82.67,83.05,85200.0,55.3388,55.6399,55.3188,55.573,85200.0
2008-03-10 12:00:00,83.0,83.1,82.57,82.65,148800.0,55.5396,55.6065,55.2518,55.3054,148800.0
2008-03-10 12:30:00,82.64,83.1,82.56,83.01,82300.0,55.2987,55.6065,55.2451,55.5463,82300.0
2008-03-10 13:00:00,83.02,83.07,82.66,82.73,107200.0,55.553,55.5864,55.3121,55.3589,107200.0
2008-03-10 13:30:00,82.71,82.76,82.34,82.36,78700.0,55.3455,55.379,55.0979,55.1113,78700.0
2008-03-10 14:00:00,82.34,82.56,81.99,82.17,175900.0,55.0979,55.2451,54.8637,54.9842,175900.0
2008-03-10 14:30:00,82.2,82.56,82.08,82.26,103400.0,55.0043,55.2451,54.924,55.0444,103400.0
2008-03-10 15:00:00,82.28,82.3,82.0,82.21,178000.0,55.0578,55.0712,54.8704,55.0109,178000.0
2008-03-10 15:30:00,82.23,82.28,81.76,81.93,429700.0,55.0243,55.0578,54.7098,54.8236,429700.0
2008-03-11 09:30:00,83.46,83.82,82.5,82.69,239000.0,55.8474,56.0883,55.205,55.3321,239000.0
2008-03-11 10:00:00,82.66,82.93,82.57,82.87,132400.0,55.3121,55.4927,55.2518,55.4526,132400.0
2008-03-11 10:30:00,82.9,82.96,82.42,82.62,107300.0,55.4727,55.5128,55.1515,55.2853,107300.0
2008-03-11 11:00:00,82.65,82.7,82.01,82.25,113600.0,55.3054,55.3388,54.8771,55.0377,113600.0
2008-03-11 11:30:00,82.26,82.44,82.08,82.19,89500.0,55.0444,55.1648,54.924,54.9976,89500.0
2008-03-11 12:00:00,82.21,82.37,82.1,82.12,131800.0,55.0109,55.118,54.9373,54.9507,131800.0
2008-03-11 12:30:00,82.11,82.41,82.0,82.33,119900.0,54.944,55.1448,54.8704,55.0912,119900.0
2008-03-11 13:00:00,82.31,82.82,82.22,82.72,81800.0,55.0779,55.4191,55.0176,55.3522,81800.0
2008-03-11 13:30:00,82.74,82.84,82.37,82.59,76100.0,55.3656,55.4325,55.118,55.2652,76100.0
2008-03-11 14:00:00,82.62,82.88,82.48,82.49,97400.0,55.2853,55.4593,55.1916,55.1983,97400.0
2008-03-11 14:30:00,82.49,82.99,82.41,82.87,128300.0,55.1983,55.5329,55.1448,55.4526,128300.0
2008-03-11 15:00:00,82.87,83.36,82.17,83.32,147600.0,55.4526,55.7805,54.9842,55.7537,147600.0
2008-03-11 15:30:00,83.33,83.45,83.05,83.42,293800.0,55.7604,55.8407,55.573,55.8206,293800.0
2008-03-12 09:30:00,83.68,84.5,83.67,83.98,146100.0,55.9946,56.5433,55.9879,56.1953,146100.0
2008-03-12 10:00:00,83.97,84.13,83.64,84.07,90400.0,56.1886,56.2957,55.9678,56.2556,90400.0
2008-03-12 10:30:00,84.07,84.5,84.06,84.46,153400.0,56.2556,56.5433,56.2489,56.5165,153400.0
2008-03-12 11:00:00,84.47,84.65,84.32,84.39,122300.0,56.5232,56.6437,56.4229,56.4697,122300.0
2008-03-12 11:30:00,84.43,84.49,84.21,84.39,108600.0,56.4965,56.5366,56.3492,56.4697,108600.0
2008-03-12 12:00:00,84.4,84.48,84.21,84.29,129500.0,56.4764,56.5299,56.3492,56.4028,129500.0
2008-03-12 12:30:00,84.32,84.47,84.21,84.43,98200.0,56.4229,56.5232,56.3492,56.4965,98200.0
2008-03-12 13:00:00,84.45,84.74,84.44,84.73,99900.0,56.5098,56.7039,56.5032,56.6972,99900.0
2008-03-12 13:30:00,84.73,84.76,84.45,84.51,182000.0,56.6972,56.7173,56.5098,56.55,182000.0
2008-03-12 14:00:00,84.52,84.72,84.35,84.62,120800.0,56.5567,56.6905,56.4429,56.6236,120800.0
2008-03-12 14:30:00,84.6,85.0,84.57,84.74,122300.0,56.6102,56.8779,56.5901,56.7039,122300.0
2008-03-12 15:00:00,84.71,84.91,84.59,84.72,176600.0,56.6838,56.8177,56.6035,56.6905,176600.0
2008-03-12 15:30:00,84.72,84.84,84.45,84.62,271400.0,56.6905,56.7708,56.5098,56.6236,271400.0
2008-03-13 09:30:00,83.62,84.29,83.52,83.78,235100.0,55.9544,56.4028,55.8875,56.0615,235100.0
2008-03-13 10:00:00,83.76,83.83,83.44,83.58,254100.0,56.0481,56.095,55.834,55.9277,254100.0
2008-03-13 10:30:00,83.59,83.79,83.32,83.43,280300.0,55.9344,56.0682,55.7537,55.8273,280300.0
2008-03-13 11:00:00,83.45,84.6,83.38,84.36,215400.0,55.8407,56.6102,55.7938,56.4496,215400.0
2008-03-13 11:30:00,84.38,84.73,84.11,84.6,201600.0,56.463,56.6972,56.2823,56.6102,201600.0
2008-03-13 12:00:00,84.62,85.0,84.6,84.82,241000.0,56.6236,56.8779,56.6102,56.7574,241000.0
2008-03-13 12:30:00,84.83,84.97,84.63,84.9,164200.0,56.7641,56.8578,56.6303,56.811,164200.0
2008-03-13 13:00:00,84.89,85.7,84.88,85.57,201400.0,56.8043,57.3463,56.7976,57.2593,201400.0
2008-03-13 13:30:00,85.6,85.92,85.26,85.71,203700.0,57.2794,57.4935,57.0519,57.353,203700.0
2008-03-13 14:00:00,85.75,86.17,85.59,85.94,201100.0,57.3797,57.6608,57.2727,57.5069,201100.0
2008-03-13 14:30:00,85.93,85.96,85.27,85.56,172900.0,57.5002,57.5203,57.0585,57.2526,172900.0
2008-03-13 15:00:00,85.58,85.82,85.38,85.76,135800.0,57.266,57.4266,57.1322,57.3864,135800.0
2008-03-13 15:30:00,85.78,86.16,85.7,86.0,645300.0,57.3998,57.6541,57.3463,57.547,645300.0
2008-03-14 09:30:00,86.56,86.9,85.18,85.37,263100.0,57.9218,58.1493,56.9983,57.1255,263100.0
2008-03-14 10:00:00,85.3,85.97,84.76,85.47,244500.0,57.0786,57.527,56.7173,57.1924,244500.0
2008-03-14 10:30:00,85.4,85.82,84.74,85.57,126200.0,57.1455,57.4266,56.7039,57.2593,126200.0
2008-03-14 11:00:00,85.57,85.73,84.6,84.82,136100.0,57.2593,57.3664,56.6102,56.7574,136100.0
2008-03-14 11:30:00,84.79,85.48,84.74,84.91,127900.0,56.7374,57.1991,56.7039,56.8177,127900.0
2008-03-14 12:00:00,84.9,85.13,84.7,84.75,105800.0,56.811,56.9649,56.6771,56.7106,105800.0
2008-03-14 12:30:00,84.69,85.02,84.34,84.74,113100.0,56.6704,56.8913,56.4362,56.7039,113100.0
2008-03-14 13:00:00,84.72,84.75,84.25,84.3,90600.0,56.6905,56.7106,56.376,56.4095,90600.0
2008-03-14 13:30:00,84.3,84.7,84.11,84.21,88300.0,56.4095,56.6771,56.2823,56.3492,88300.0
2008-03-14 14:00:00,84.21,84.47,83.82,83.9,124900.0,56.3492,56.5232,56.0883,56.1418,124900.0
2008-03-14 14:30:00,83.89,84.22,83.48,83.84,249200.0,56.1351,56.3559,55.8608,56.1017,249200.0
2008-03-14 15:00:00,83.82,85.13,83.5,84.91,287000.0,56.0883,56.9649,55.8741,56.8177,287000.0
2008-03-14 15:30:00,84.9,84.94,84.05,84.47,307500.0,56.811,56.8377,56.2422,56.5232,307500.0
2008-03-17 09:30:00,82.92,84.84,82.92,83.75,272900.0,55.486,56.7708,55.486,56.0414,272900.0
2008-03-17 10:00:00,83.75,84.51,83.56,84.24,169000.0,56.0414,56.55,55.9143,56.3693,169000.0
2008-03-17 10:30:00,84.26,84.36,83.84,83.99,135000.0,56.3827,56.4496,56.1017,56.202,135000.0
2008-03-17 11:00:00,84.04,84.29,83.77,83.86,92200.0,56.2355,56.4028,56.0548,56.115,92200.0
2008-03-17 11:30:00,83.83,84.03,83.57,83.59,91900.0,56.095,56.2288,55.921,55.9344,91900.0
2008-03-17 12:00:00,83.59,83.99,83.37,83.72,83900.0,55.9344,56.202,55.7872,56.0214,83900.0
2008-03-17 12:30:00,83.69,84.22,83.67,84.18,106700.0,56.0013,56.3559,55.9879,56.3292,106700.0
2008-03-17 13:00:00,84.21,84.26,83.66,84.0,87900.0,56.3492,56.3827,55.9812,56.2087,87900.0
2008-03-17 13:30:00,84.04,84.23,83.88,84.11,137600.0,56.2355,56.3626,56.1284,56.2823,137600.0
2008-03-17 14:00:00,84.14,84.62,83.97,84.19,240100.0,56.3024,56.6236,56.1886,56.3359,240100.0
2008-03-17 14:30:00,84.22,84.55,84.1,84.38,180100.0,56.3559,56.5768,56.2756,56.463,180100.0
2008-03-17 15:00:00,84.38,84.88,84.31,84.65,151800.0,56.463,56.7976,56.4162,56.6437,151800.0
2008-03-17 15:30:00,84.64,85.01,84.31,84.33,321800.0,56.637,56.8846,56.4162,56.4295,321800.0
2008-03-18 09:30:00,85.71,85.99,84.91,85.69,183500.0,57.353,57.5403,56.8177,57.3396,183500.0
2008-03-18 10:00:00,85.72,85.95,85.5,85.93,138500.0,57.3597,57.5136,57.2125,57.5002,138500.0
2008-03-18 10:30:00,85.92,85.92,85.43,85.48,91500.0,57.4935,57.4935,57.1656,57.1991,91500.0
2008-03-18 11:00:00,85.49,85.55,85.23,85.48,93500.0,57.2058,57.2459,57.0318,57.1991,93500.0
2008-03-18 11:30:00,85.49,85.54,85.09,85.09,94800.0,57.2058,57.2392,56.9381,56.9381,94800.0
2008-03-18 12:00:00,85.11,85.14,84.89,85.01,107200.0,56.9515,56.9716,56.8043,56.8846,107200.0
2008-03-18 12:30:00,85.01,85.05,84.81,84.93,92300.0,56.8846,56.9113,56.7507,56.831,92300.0
2008-03-18 13:00:00,84.93,85.05,84.86,84.96,172500.0,56.831,56.9113,56.7842,56.8511,172500.0
2008-03-18 13:30:00,84.97,85.05,84.87,85.0,134900.0,56.8578,56.9113,56.7909,56.8779,134900.0
2008-03-18 14:00:00,85.02,85.05,84.24,84.69,247900.0,56.8913,56.9113,56.3693,56.6704,247900.0
2008-03-18 14:30:00,84.69,85.47,84.23,85.39,327700.0,56.6704,57.1924,56.3626,57.1388,327700.0
2008-03-18 15:00:00,85.44,85.75,85.2,85.39,201100.0,57.1723,57.3797,57.0117,57.1388,201100.0
2008-03-18 15:30:00,85.42,85.65,85.31,85.35,501600.0,57.1589,57.3128,57.0853,57.1121,501600.0
2008-03-19 09:30:00,86.32,86.45,85.45,85.88,148200.0,57.7612,57.8481,57.179,57.4667,148200.0
2008-03-19 10:00:00,85.89,86.77,85.88,86.76,162600.0,57.4734,58.0623,57.4667,58.0556,162600.0
2008-03-19 10:30:00,86.76,87.27,86.71,87.11,266300.0,58.0556,58.3968,58.0221,58.2898,266300.0
2008-03-19 11:00:00,87.11,87.5,87.07,87.42,161000.0,58.2898,58.5508,58.263,58.4972,161000.0
2008-03-19 11:30:00,87.43,87.49,87.0,87.0,162400.0,58.5039,58.5441,58.2162,58.2162,162400.0
2008-03-19 12:00:00,87.03,87.04,86.49,86.67,93000.0,58.2363,58.2429,57.8749,57.9954,93000.0
2008-03-19 12:30:00,86.7,86.75,86.29,86.43,64200.0,58.0154,58.0489,57.7411,57.8348,64200.0
2008-03-19 13:00:00,86.44,86.85,86.24,86.24,120900.0,57.8415,58.1158,57.7076,57.7076,120900.0
2008-03-19 13:30:00,86.3,86.52,85.79,86.18,120200.0,57.7478,57.895,57.4065,57.6675,120200.0
2008-03-19 14:00:00,86.18,86.26,85.61,85.82,140200.0,57.6675,57.721,57.2861,57.4266,140200.0
2008-03-19 14:30:00,85.81,86.27,85.4,86.26,155300.0,57.4199,57.7277,57.1455,57.721,155300.0
2008-03-19 15:00:00,86.25,86.29,85.53,85.58,136000.0,57.7143,57.7411,57.2325,57.266,136000.0
2008-03-19 15:30:00,85.58,85.71,85.07,85.15,265000.0,57.266,57.353,56.9247,56.9782,265000.0
2008-03-20 09:30:00,85.15,85.9,84.59,84.75,568600.0,56.9782,57.4801,56.6035,56.7106,568600.0
2008-03-20 10:00:00,84.76,85.47,84.76,85.08,98300.0,56.7173,57.1924,56.7173,56.9314,98300.0
2008-03-20 10:30:00,85.02,85.03,84.67,84.9,97700.0,56.8913,56.8979,56.6571,56.811,97700.0
2008-03-20 11:00:00,84.9,85.13,84.87,85.01,105600.0,56.811,56.9649,56.7909,56.8846,105600.0
2008-03-20 11:30:00,85.02,85.05,84.74,84.78,81600.0,56.8913,56.9113,56.7039,56.7307,81600.0
2008-03-20 12:00:00,84.76,85.11,84.75,84.98,84600.0,56.7173,56.9515,56.7106,56.8645,84600.0
2008-03-20 12:30:00,85.01,85.01,84.78,84.8,39900.0,56.8846,56.8846,56.7307,56.744,39900.0
2008-03-20 13:00:00,84.82,84.99,84.76,84.99,32200.0,56.7574,56.8712,56.7173,56.8712,32200.0
2008-03-20 13:30:00,84.95,85.31,84.93,85.31,58800.0,56.8444,57.0853,56.831,57.0853,58800.0
2008-03-20 14:00:00,85.31,85.44,85.17,85.3,54700.0,57.0853,57.1723,56.9916,57.0786,54700.0
2008-03-20 14:30:00,85.27,85.56,85.25,85.53,85400.0,57.0585,57.2526,57.0452,57.2325,85400.0
2008-03-20 15:00:00,85.52,85.74,85.26,85.34,116200.0,57.2258,57.373,57.0519,57.1054,116200.0
2008-03-20 15:30:00,85.34,85.66,85.04,85.57,183100.0,57.1054,57.3195,56.9046,57.2593,183100.0
2008-03-24 09:30:00,85.84,86.49,85.33,85.43,131000.0,57.44,57.8749,57.0987,57.1656,131000.0
2008-03-24 10:00:00,85.43,85.63,85.06,85.06,229800.0,57.1656,57.2994,56.918,56.918,229800.0
2008-03-24 10:30:00,85.02,85.14,84.79,84.85,142800.0,56.8913,56.9716,56.7374,56.7775,142800.0
2008-03-24 11:00:00,84.84,84.94,84.68,84.87,109500.0,56.7708,56.8377,56.6637,56.7909,109500.0
2008-03-24 11:30:00,84.85,85.2,84.77,85.18,99700.0,56.7775,57.0117,56.724,56.9983,99700.0
2008-03-24 12:00:00,85.16,85.28,84.97,85.21,69600.0,56.9849,57.0652,56.8578,57.0184,69600.0
2008-03-24 12:30:00,85.2,85.47,85.14,85.29,77300.0,57.0117,57.1924,56.9716,57.0719,77300.0
2008-03-24 13:00:00,85.3,85.49,85.21,85.45,58900.0,57.0786,57.2058,57.0184,57.179,58900.0
2008-03-24 13:30:00,85.45,85.56,85.38,85.56,79700.0,57.179,57.2526,57.1322,57.2526,79700.0
2008-03-24 14:00:00,85.51,85.56,85.24,85.56,84500.0,57.2191,57.2526,57.0385,57.2526,84500.0
2008-03-24 14:30:00,85.56,85.62,85.31,85.41,104100.0,57.2526,57.2927,57.0853,57.1522,104100.0
2008-03-24 15:00:00,85.43,85.74,85.31,85.31,144000.0,57.1656,57.373,57.0853,57.0853,144000.0
2008-03-24 15:30:00,85.29,85.49,85.19,85.32,272700.0,57.0719,57.2058,57.005,57.092,272700.0
2008-03-25 09:30:00,85.56,86.0,85.27,85.73,287200.0,57.2526,57.547,57.0585,57.3664,287200.0
2008-03-25 10:00:00,85.72,85.79,85.19,85.21,159100.0,57.3597,57.4065,57.005,57.0184,159100.0
2008-03-25 10:30:00,85.21,85.21,84.67,84.77,178400.0,57.0184,57.0184,56.6571,56.724,178400.0
2008-03-25 11:00:00,84.79,85.08,84.73,85.0,94400.0,56.7374,56.9314,56.6972,56.8779,94400.0
2008-03-25 11:30:00,85.0,85.23,84.69,84.7,106500.0,56.8779,57.0318,56.6704,56.6771,106500.0
2008-03-25 12:00:00,84.71,85.22,84.7,85.15,146600.0,56.6838,57.0251,56.6771,56.9782,146600.0
2008-03-25 12:30:00,85.15,85.17,84.9,84.96,79200.0,56.9782,56.9916,56.811,56.8511,79200.0
2008-03-25 13:00:00,84.98,85.01,84.79,84.85,102300.0,56.8645,56.8846,56.7374,56.7775,102300.0
2008-03-25 13:30:00,84.85,84.99,84.79,84.98,91300.0,56.7775,56.8712,56.7374,56.8645,91300.0
2008-03-25 14:00:00,84.99,85.04,84.91,85.01,102700.0,56.8712,56.9046,56.8177,56.8846,102700.0
2008-03-25 14:30:00,85.01,85.1,84.9,85.03,128800.0,56.8846,56.9448,56.811,56.8979,128800.0
2008-03-25 15:00:00,85.03,85.24,85.01,85.21,166200.0,56.8979,57.0385,56.8846,57.0184,166200.0
2008-03-25 15:30:00,85.22,85.29,84.9,84.94,237400.0,57.0251,57.0719,56.811,56.8377,237400.0
2008-03-26 09:30:00,84.74,85.0,84.23,84.35,233700.0,56.7039,56.8779,56.3626,56.4429,233700.0
2008-03-26 10:00:00,84.33,84.56,84.31,84.55,125000.0,56.4295,56.5834,56.4162,56.5768,125000.0
2008-03-26 10:30:00,84.52,84.52,84.05,84.23,87700.0,56.5567,56.5567,56.2422,56.3626,87700.0
2008-03-26 11:00:00,84.22,84.46,84.01,84.46,66600.0,56.3559,56.5165,56.2154,56.5165,66600.0
2008-03-26 11:30:00,84.45,84.49,84.16,84.2,91100.0,56.5098,56.5366,56.3158,56.3426,91100.0
2008-03-26 12:00:00,84.21,84.24,84.0,84.11,138400.0,56.3492,56.3693,56.2087,56.2823,138400.0
2008-03-26 12:30:00,84.11,84.12,83.91,83.99,76300.0,56.2823,56.289,56.1485,56.202,76300.0
2008-03-26 13:00:00,83.97,84.13,83.93,84.11,53700.0,56.1886,56.2957,56.1619,56.2823,53700.0
2008-03-26 13:30:00,84.11,84.11,83.91,84.08,54600.0,56.2823,56.2823,56.1485,56.2623,54600.0
2008-03-26 14:00:00,84.08,84.13,83.93,84.06,65300.0,56.2623,56.2957,56.1619,56.2489,65300.0
2008-03-26 14:30:00,84.03,84.13,83.98,84.1,101400.0,56.2288,56.2957,56.1953,56.2756,101400.0
2008-03-26 15:00:00,84.1,84.17,83.87,83.9,200700.0,56.2756,56.3225,56.1217,56.1418,200700.0
2008-03-26 15:30:00,83.89,84.07,83.83,83.93,211200.0,56.1351,56.2556,56.095,56.1619,211200.0
2008-03-27 09:30:00,84.06,84.08,83.65,83.84,145200.0,56.2489,56.2623,55.9745,56.1017,145200.0
2008-03-27 10:00:00,83.85,83.88,83.28,83.42,125700.0,56.1084,56.1284,55.7269,55.8206,125700.0
2008-03-27 10:30:00,83.4,83.75,83.28,83.66,87900.0,55.8072,56.0414,55.7269,55.9812,87900.0
2008-03-27 11:00:00,83.66,83.72,83.34,83.4,84400.0,55.9812,56.0214,55.7671,55.8072,84400.0
2008-03-27 11:30:00,83.4,83.73,83.37,83.49,59300.0,55.8072,56.0281,55.7872,55.8675,59300.0
2008-03-27 12:00:00,83.49,83.86,83.43,83.82,86500.0,55.8675,56.115,55.8273,56.0883,86500.0
2008-03-27 12:30:00,83.87,83.99,83.65,83.77,71200.0,56.1217,56.202,55.9745,56.0548,71200.0
2008-03-27 13:00:00,83.76,84.07,83.7,84.05,97700.0,56.0481,56.2556,56.008,56.2422,97700.0
2008-03-27 13:30:00,84.05,84.05,83.58,83.58,127200.0,56.2422,56.2422,55.9277,55.9277,127200.0
2008-03-27 14:00:00,83.59,83.64,83.4,83.5,67400.0,55.9344,55.9678,55.8072,55.8741,67400.0
2008-03-27 14:30:00,83.48,83.88,83.48,83.69,83400.0,55.8608,56.1284,55.8608,56.0013,83400.0
2008-03-27 15:00:00,83.67,83.75,83.43,83.59,72200.0,55.9879,56.0414,55.8273,55.9344,72200.0
2008-03-27 15:30:00,83.55,83.63,83.11,83.17,162500.0,55.9076,55.9611,55.6132,55.6533,162500.0
2008-03-28 09:30:00,83.64,84.34,83.22,84.3,194000.0,55.9678,56.4362,55.6868,56.4095,194000.0
2008-03-28 10:00:00,84.29,84.42,84.04,84.14,99000.0,56.4028,56.4898,56.2355,56.3024,99000.0
2008-03-28 10:30:00,84.14,84.18,83.88,83.96,84900.0,56.3024,56.3292,56.1284,56.182,84900.0
2008-03-28 11:00:00,83.92,84.07,83.84,84.0,85600.0,56.1552,56.2556,56.1017,56.2087,85600.0
2008-03-28 11:30:00,84.0,84.12,83.85,83.95,88900.0,56.2087,56.289,56.1084,56.1753,88900.0
2008-03-28 12:00:00,83.97,84.06,83.78,84.04,62000.0,56.1886,56.2489,56.0615,56.2355,62000.0
2008-03-28 12:30:00,84.04,84.06,83.66,83.71,63000.0,56.2355,56.2489,55.9812,56.0147,63000.0
2008-03-28 13:00:00,83.73,83.82,83.66,83.69,53800.0,56.0281,56.0883,55.9812,56.0013,53800.0
2008-03-28 13:30:00,83.68,83.74,83.32,83.37,66700.0,55.9946,56.0347,55.7537,55.7872,66700.0
2008-03-28 14:00:00,83.4,83.65,83.36,83.61,96100.0,55.8072,55.9745,55.7805,55.9478,96100.0
2008-03-28 14:30:00,83.63,83.71,83.5,83.66,82800.0,55.9611,56.0147,55.8741,55.9812,82800.0
2008-03-28 15:00:00,83.64,83.64,83.17,83.5,96900.0,55.9678,55.9678,55.6533,55.8741,96900.0
2008-03-28 15:30:00,83.48,83.53,83.2,83.28,157500.0,55.8608,55.8942,55.6734,55.7269,157500.0
2008-03-31 09:30:00,83.36,83.6,82.67,83.38,151200.0,55.7805,55.9411,55.3188,55.7938,151200.0
2008-03-31 10:00:00,83.35,83.39,82.79,82.85,130800.0,55.7738,55.8005,55.3991,55.4392,130800.0
2008-03-31 10:30:00,82.86,83.09,82.84,83.03,110800.0,55.4459,55.5998,55.4325,55.5596,110800.0
2008-03-31 11:00:00,83.04,83.19,83.01,83.1,178900.0,55.5663,55.6667,55.5463,55.6065,178900.0
2008-03-31 11:30:00,83.1,83.41,83.08,83.34,85100.0,55.6065,55.8139,55.5931,55.7671,85100.0
2008-03-31 12:00:00,83.34,83.36,83.23,83.28,123900.0,55.7671,55.7805,55.6935,55.7269,123900.0
2008-03-31 12:30:00,83.25,83.64,83.24,83.62,98700.0,55.7069,55.9678,55.7002,55.9544,98700.0
2008-03-31 13:00:00,83.6,83.73,83.46,83.7,60100.0,55.9411,56.0281,55.8474,56.008,60100.0
2008-03-31 13:30:00,83.72,83.75,83.5,83.54,79600.0,56.0214,56.0414,55.8741,55.9009,79600.0
2008-03-31 14:00:00,83.54,83.74,83.48,83.68,76300.0,55.9009,56.0347,55.8608,55.9946,76300.0
2008-03-31 14:30:00,83.66,83.78,83.49,83.6,89300.0,55.9812,56.0615,55.8675,55.9411,89300.0
2008-03-31 15:00:00,83.59,83.67,83.41,83.44,129500.0,55.9344,55.9879,55.8139,55.834,129500.0
2008-03-31 15:30:00,83.46,83.59,83.34,83.35,401500.0,55.8474,55.9344,55.7671,55.7738,401500.0
2008-04-01 08:30:00,83.37,83.37,83.37,83.37,21300.0,55.7872,55.7872,55.7872,55.7872,21300.0
2008-04-01 09:00:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:30:00,83.86,84.71,83.83,84.5,159200.0,56.115,56.6838,56.095,56.5433,159200.0
2008-04-01 10:00:00,84.54,85.05,84.45,85.03,169200.0,56.5701,56.9113,56.5098,56.8979,169200.0
2008-04-01 10:30:00,85.02,85.26,84.94,85.23,94600.0,56.8913,57.0519,56.8377,57.0318,94600.0
2008-04-01 11:00:00,85.24,85.25,85.01,85.2,107300.0,57.0385,57.0452,56.8846,57.0117,107300.0
2008-04-01 11:30:00,85.2,85.72,85.18,85.62,105900.0,57.0117,57.3597,56.9983,57.2927,105900.0
2008-04-01 12:00:00,85.63,86.0,85.61,85.97,95700.0,57.2994,57.547,57.2861,57.527,95700.0
2008-04-01 12:30:00,85.97,85.98,85.66,85.68,46800.0,57.527,57.5336,57.3195,57.3329,46800.0
2008-04-01 13:00:00,85.7,86.0,85.62,85.94,77900.0,57.3463,57.547,57.2927,57.5069,77900.0
2008-04-01 13:30:00,85.95,85.97,85.55,85.65,84800.0,57.5136,57.527,57.2459,57.3128,84800.0
2008-04-01 14:00:00,85.65,86.0,85.48,85.96,136900.0,57.3128,57.547,57.1991,57.5203,136900.0
2008-04-01 14:30:00,85.99,86.39,85.89,85.89,177300.0,57.5403,57.808,57.4734,57.4734,177300.0
2008-04-01 15:00:00,85.9,86.05,85.75,85.81,164800.0,57.4801,57.5805,57.3797,57.4199,164800.0
2008-04-01 15:30:00,85.81,86.0,85.55,85.89,332100.0,57.4199,57.547,57.2459,57.4734,332100.0
2008-04-02 09:30:00,86.53,86.53,84.53,85.59,359000.0,57.9017,57.9017,56.5634,57.2727,359000.0
2008-04-02 10:00:00,85.58,85.84,85.49,85.84,217100.0,57.266,57.44,57.2058,57.44,217100.0
2008-04-02 10:30:00,85.85,86.03,85.65,85.8,101000.0,57.4467,57.5671,57.3128,57.4132,101000.0
2008-04-02 11:00:00,85.82,85.87,85.56,85.66,99900.0,57.4266,57.46,57.2526,57.3195,99900.0
2008-04-02 11:30:00,85.66,86.08,85.62,86.02,70200.0,57.3195,57.6006,57.2927,57.5604,70200.0
2008-04-02 12:00:00,86.06,86.33,86.06,86.23,80500.0,57.5872,57.7678,57.5872,57.7009,80500.0
2008-04-02 12:30:00,86.23,86.3,86.01,86.21,147800.0,57.7009,57.7478,57.5537,57.6875,147800.0
2008-04-02 13:00:00,86.2,86.28,86.0,86.19,170300.0,57.6809,57.7344,57.547,57.6742,170300.0
2008-04-02 13:30:00,86.19,86.38,86.1,86.3,143100.0,57.6742,57.8013,57.6139,57.7478,143100.0
2008-04-02 14:00:00,86.28,86.45,86.11,86.17,60300.0,57.7344,57.8481,57.6206,57.6608,60300.0
2008-04-02 14:30:00,86.18,86.18,85.57,85.64,135500.0,57.6675,57.6675,57.2593,57.3061,135500.0
2008-04-02 15:00:00,85.66,85.68,85.36,85.62,154300.0,57.3195,57.3329,57.1188,57.2927,154300.0
2008-04-02 15:30:00,85.63,85.71,85.37,85.55,243100.0,57.2994,57.353,57.1255,57.2459,243100.0
2008-04-03 09:30:00,85.0,85.36,84.87,85.07,122700.0,56.8779,57.1188,56.7909,56.9247,122700.0
2008-04-03 10:00:00,85.1,85.59,84.76,84.86,139400.0,56.9448,57.2727,56.7173,56.7842,139400.0
2008-04-03 10:30:00,84.87,84.87,84.46,84.58,119300.0,56.7909,56.7909,56.5165,56.5968,119300.0
2008-04-03 11:00:00,84.56,84.9,84.49,84.65,64300.0,56.5834,56.811,56.5366,56.6437,64300.0
2008-04-03 11:30:00,84.67,84.82,84.55,84.6,87800.0,56.6571,56.7574,56.5768,56.6102,87800.0
2008-04-03 12:00:00,84.59,84.75,84.47,84.59,76900.0,56.6035,56.7106,56.5232,56.6035,76900.0
2008-04-03 12:30:00,84.58,84.91,84.55,84.77,109000.0,56.5968,56.8177,56.5768,56.724,109000.0
2008-04-03 13:00:00,84.77,84.95,84.75,84.83,67000.0,56.724,56.8444,56.7106,56.7641,67000.0
2008-04-03 13:30:00,84.82,84.86,84.64,84.81,60400.0,56.7574,56.7842,56.637,56.7507,60400.0
2008-04-03 14:00:00,84.8,84.94,84.69,84.79,71800.0,56.744,56.8377,56.6704,56.7374,71800.0
2008-04-03 14:30:00,84.78,84.84,84.57,84.83,75500.0,56.7307,56.7708,56.5901,56.7641,75500.0
2008-04-03 15:00:00,84.8,84.85,84.56,84.7,98500.0,56.744,56.7775,56.5834,56.6771,98500.0
2008-04-03 15:30:00,84.69,84.82,84.47,84.68,188400.0,56.6704,56.7574,56.5232,56.6637,188400.0
2008-04-04 09:30:00,84.94,85.33,84.24,85.27,124000.0,56.8377,57.0987,56.3693,57.0585,124000.0
2008-04-04 10:00:00,85.28,85.5,85.02,85.3,106200.0,57.0652,57.2125,56.8913,57.0786,106200.0
2008-04-04 10:30:00,85.33,85.51,85.26,85.42,145500.0,57.0987,57.2191,57.0519,57.1589,145500.0
2008-04-04 11:00:00,85.41,85.57,85.25,85.53,94500.0,57.1522,57.2593,57.0452,57.2325,94500.0
2008-04-04 11:30:00,85.54,85.65,85.15,85.29,107700.0,57.2392,57.3128,56.9782,57.0719,107700.0
2008-04-04 12:00:00,85.3,85.66,85.17,85.48,95900.0,57.0786,57.3195,56.9916,57.1991,95900.0
2008-04-04 12:30:00,85.44,85.93,85.42,85.84,72100.0,57.1723,57.5002,57.1589,57.44,72100.0
2008-04-04 13:00:00,85.84,86.0,85.64,85.96,61500.0,57.44,57.547,57.3061,57.5203,61500.0
2008-04-04 13:30:00,85.99,85.99,85.69,85.73,78600.0,57.5403,57.5403,57.3396,57.3664,78600.0
2008-04-04 14:00:00,85.75,85.86,85.3,85.47,109800.0,57.3797,57.4533,57.0786,57.1924,109800.0
2008-04-04 14:30:00,85.48,85.68,85.39,85.55,83800.0,57.1991,57.3329,57.1388,57.2459,83800.0
2008-04-04 15:00:00,85.55,85.69,85.29,85.44,74700.0,57.2459,57.3396,57.0719,57.1723,74700.0
2008-04-04 15:30:00,85.45,85.51,85.28,85.34,159300.0,57.179,57.2191,57.0652,57.1054,159300.0
2008-04-07 09:30:00,85.87,86.39,85.58,85.68,117000.0,57.46,57.808,57.266,57.3329,117000.0
2008-04-07 10:00:00,85.67,85.7,85.25,85.41,203600.0,57.3262,57.3463,57.0452,57.1522,203600.0
2008-04-07 10:30:00,85.39,85.56,85.19,85.56,77500.0,57.1388,57.2526,57.005,57.2526,77500.0
2008-04-07 11:00:00,85.57,85.85,85.52,85.73,69400.0,57.2593,57.4467,57.2258,57.3664,69400.0
2008-04-07 11:30:00,85.69,85.97,85.69,85.84,101400.0,57.3396,57.527,57.3396,57.44,101400.0
2008-04-07 12:00:00,85.84,86.29,85.82,86.23,130500.0,57.44,57.7411,57.4266,57.7009,130500.0
2008-04-07 12:30:00,86.23,86.29,85.89,85.96,115200.0,57.7009,57.7411,57.4734,57.5203,115200.0
2008-04-07 13:00:00,85.98,86.0,85.68,85.78,84100.0,57.5336,57.547,57.3329,57.3998,84100.0
2008-04-07 13:30:00,85.78,85.97,85.76,85.88,52300.0,57.3998,57.527,57.3864,57.4667,52300.0
2008-04-07 14:00:00,85.89,85.95,85.64,85.67,86600.0,57.4734,57.5136,57.3061,57.3262,86600.0
2008-04-07 14:30:00,85.68,85.78,85.49,85.57,84700.0,57.3329,57.3998,57.2058,57.2593,84700.0
2008-04-07 15:00:00,85.57,85.88,85.46,85.69,127800.0,57.2593,57.4667,57.1857,57.3396,127800.0
2008-04-07 15:30:00,85.7,85.7,85.27,85.55,161800.0,57.3463,57.3463,57.0585,57.2459,161800.0
2008-04-08 09:30:00,84.96,85.17,84.83,84.88,96800.0,56.8511,56.9916,56.7641,56.7976,96800.0
2008-04-08 10:00:00,84.88,85.02,84.46,84.53,122200.0,56.7976,56.8913,56.5165,56.5634,122200.0
2008-04-08 10:30:00,84.51,84.69,84.47,84.51,73000.0,56.55,56.6704,56.5232,56.55,73000.0
2008-04-08 11:00:00,84.49,84.52,84.22,84.49,130500.0,56.5366,56.5567,56.3559,56.5366,130500.0
2008-04-08 11:30:00,84.48,84.74,84.45,84.69,100100.0,56.5299,56.7039,56.5098,56.6704,100100.0
2008-04-08 12:00:00,84.67,84.71,84.4,84.5,62900.0,56.6571,56.6838,56.4764,56.5433,62900.0
2008-04-08 12:30:00,84.5,84.57,84.37,84.45,69200.0,56.5433,56.5901,56.4563,56.5098,69200.0
2008-04-08 13:00:00,84.44,84.53,84.38,84.38,61400.0,56.5032,56.5634,56.463,56.463,61400.0
2008-04-08 13:30:00,84.39,84.64,84.32,84.58,66400.0,56.4697,56.637,56.4229,56.5968,66400.0
2008-04-08 14:00:00,84.58,84.69,84.48,84.62,100600.0,56.5968,56.6704,56.5299,56.6236,100600.0
2008-04-08 14:30:00,84.65,84.89,84.58,84.79,109200.0,56.6437,56.8043,56.5968,56.7374,109200.0
2008-04-08 15:00:00,84.78,84.84,84.58,84.76,154100.0,56.7307,56.7708,56.5968,56.7173,154100.0
2008-04-08 15:30:00,84.78,84.97,84.68,84.72,202100.0,56.7307,56.8578,56.6637,56.6905,202100.0
2008-04-09 09:30:00,85.01,85.45,84.57,85.35,127000.0,57.1189,57.4145,56.8232,57.3473,127000.0
2008-04-09 10:00:00,85.34,85.4,85.07,85.12,105300.0,57.3406,57.3809,57.1592,57.1928,105300.0
2008-04-09 10:30:00,85.11,85.25,84.81,84.83,101100.0,57.1861,57.2801,56.9845,56.9979,101100.0
2008-04-09 11:00:00,84.86,84.87,84.41,84.66,147300.0,57.0181,57.0248,56.7157,56.8837,147300.0
2008-04-09 11:30:00,84.66,84.72,84.35,84.7,96000.0,56.8837,56.924,56.6754,56.9106,96000.0
2008-04-09 12:00:00,84.65,84.8,84.49,84.69,102100.0,56.877,56.9778,56.7695,56.9039,102100.0
2008-04-09 12:30:00,84.69,84.82,84.47,84.5,120200.0,56.9039,56.9912,56.756,56.7762,120200.0
2008-04-09 13:00:00,84.5,84.76,84.49,84.56,63600.0,56.7762,56.9509,56.7695,56.8165,63600.0
2008-04-09 13:30:00,84.56,84.8,84.55,84.68,40100.0,56.8165,56.9778,56.8098,56.8972,40100.0
2008-04-09 14:00:00,84.69,84.76,84.4,84.54,61100.0,56.9039,56.9509,56.709,56.8031,61100.0
2008-04-09 14:30:00,84.5,84.69,84.45,84.65,64200.0,56.7762,56.9039,56.7426,56.877,64200.0
2008-04-09 15:00:00,84.61,84.89,84.5,84.78,83700.0,56.8501,57.0383,56.7762,56.9643,83700.0
2008-04-09 15:30:00,84.82,85.07,84.77,84.99,236800.0,56.9912,57.1592,56.9576,57.1054,236800.0
2008-04-10 09:30:00,85.08,85.29,84.5,84.66,86000.0,57.1659,57.307,56.7762,56.8837,86000.0
2008-04-10 10:00:00,84.63,84.8,84.33,84.56,143200.0,56.8636,56.9778,56.662,56.8165,143200.0
2008-04-10 10:30:00,84.57,84.8,84.4,84.75,125600.0,56.8232,56.9778,56.709,56.9442,125600.0
2008-04-10 11:00:00,84.76,84.91,84.55,84.6,83200.0,56.9509,57.0517,56.8098,56.8434,83200.0
2008-04-10 11:30:00,84.59,84.78,84.46,84.48,134400.0,56.8367,56.9643,56.7493,56.7628,134400.0
2008-04-10 12:00:00,84.48,84.55,84.37,84.45,54000.0,56.7628,56.8098,56.6889,56.7426,54000.0
2008-04-10 12:30:00,84.47,84.7,84.47,84.53,43000.0,56.756,56.9106,56.756,56.7964,43000.0
2008-04-10 13:00:00,84.55,84.87,84.54,84.79,33000.0,56.8098,57.0248,56.8031,56.9711,33000.0
2008-04-10 13:30:00,84.81,85.04,84.79,85.0,63200.0,56.9845,57.139,56.9711,57.1122,63200.0
2008-04-10 14:00:00,85.0,85.04,84.83,84.85,59500.0,57.1122,57.139,56.9979,57.0114,59500.0
2008-04-10 14:30:00,84.81,85.13,84.68,85.13,64600.0,56.9845,57.1995,56.8972,57.1995,64600.0
2008-04-10 15:00:00,85.13,85.16,84.84,84.91,69000.0,57.1995,57.2197,57.0047,57.0517,69000.0
2008-04-10 15:30:00,84.92,84.92,84.5,84.81,234000.0,57.0584,57.0584,56.7762,56.9845,234000.0
2008-04-11 09:30:00,83.92,84.59,83.92,84.1,93200.0,56.3865,56.8367,56.3865,56.5074,93200.0
2008-04-11 10:00:00,84.11,84.17,83.84,84.17,111300.0,56.5142,56.5545,56.3327,56.5545,111300.0
2008-04-11 10:30:00,84.15,84.5,84.03,84.45,83200.0,56.541,56.7762,56.4604,56.7426,83200.0
2008-04-11 11:00:00,84.43,84.46,84.2,84.28,101000.0,56.7292,56.7493,56.5746,56.6284,101000.0
2008-04-11 11:30:00,84.27,84.43,84.27,84.38,48900.0,56.6217,56.7292,56.6217,56.6956,48900.0
2008-04-11 12:00:00,84.38,84.44,84.07,84.12,60600.0,56.6956,56.7359,56.4873,56.5209,60600.0
2008-04-11 12:30:00,84.1,84.15,83.92,84.15,42900.0,56.5074,56.541,56.3865,56.541,42900.0
2008-04-11 13:00:00,84.12,84.2,83.99,84.02,51000.0,56.5209,56.5746,56.4335,56.4537,51000.0
2008-04-11 13:30:00,84.0,84.1,83.86,84.05,52300.0,56.4403,56.5074,56.3462,56.4738,52300.0
2008-04-11 14:00:00,84.03,84.07,83.79,83.86,85700.0,56.4604,56.4873,56.2992,56.3462,85700.0
2008-04-11 14:30:00,83.84,83.99,83.71,83.84,76600.0,56.3327,56.4335,56.2454,56.3327,76600.0
2008-04-11 15:00:00,83.82,83.93,83.55,83.88,106400.0,56.3193,56.3932,56.1379,56.3596,106400.0
2008-04-11 15:30:00,83.87,83.91,83.59,83.78,169800.0,56.3529,56.3798,56.1648,56.2924,169800.0
2008-04-14 09:30:00,83.46,84.25,83.46,84.24,118300.0,56.0774,56.6082,56.0774,56.6015,118300.0
2008-04-14 10:00:00,84.25,84.34,83.85,83.96,110400.0,56.6082,56.6687,56.3395,56.4134,110400.0
2008-04-14 10:30:00,83.96,84.1,83.94,84.05,97800.0,56.4134,56.5074,56.3999,56.4738,97800.0
2008-04-14 11:00:00,84.09,84.11,83.95,83.99,57400.0,56.5007,56.5142,56.4067,56.4335,57400.0
2008-04-14 11:30:00,84.0,84.14,83.95,84.09,69400.0,56.4403,56.5343,56.4067,56.5007,69400.0
2008-04-14 12:00:00,84.11,84.17,83.99,84.14,99800.0,56.5142,56.5545,56.4335,56.5343,99800.0
2008-04-14 12:30:00,84.15,84.18,84.04,84.08,111800.0,56.541,56.5612,56.4671,56.494,111800.0
2008-04-14 13:00:00,84.1,84.14,83.79,83.87,94200.0,56.5074,56.5343,56.2992,56.3529,94200.0
2008-04-14 13:30:00,83.87,84.0,83.75,84.0,113500.0,56.3529,56.4403,56.2723,56.4403,113500.0
2008-04-14 14:00:00,84.0,84.07,83.83,83.94,112900.0,56.4403,56.4873,56.326,56.3999,112900.0
2008-04-14 14:30:00,83.94,84.04,83.77,83.85,58900.0,56.3999,56.4671,56.2857,56.3395,58900.0
2008-04-14 15:00:00,83.86,83.98,83.77,83.79,89300.0,56.3462,56.4268,56.2857,56.2992,89300.0
2008-04-14 15:30:00,83.78,83.9,83.72,83.79,128800.0,56.2924,56.3731,56.2521,56.2992,128800.0
2008-04-15 09:30:00,84.27,84.41,83.81,83.9,182100.0,56.6217,56.7157,56.3126,56.3731,182100.0
2008-04-15 10:00:00,83.9,84.01,83.36,83.47,111000.0,56.3731,56.447,56.0102,56.0841,111000.0
2008-04-15 10:30:00,83.47,83.51,83.25,83.34,102900.0,56.0841,56.111,55.9363,55.9968,102900.0
2008-04-15 11:00:00,83.37,83.37,82.71,82.75,137900.0,56.017,56.017,55.5735,55.6004,137900.0
2008-04-15 11:30:00,82.73,82.8,82.61,82.62,118600.0,55.5869,55.634,55.5063,55.513,118600.0
2008-04-15 12:00:00,82.6,82.83,82.58,82.76,94700.0,55.4996,55.6541,55.4861,55.6071,94700.0
2008-04-15 12:30:00,82.79,82.8,82.47,82.53,136000.0,55.6272,55.634,55.4122,55.4525,136000.0
2008-04-15 13:00:00,82.53,82.91,82.51,82.73,97200.0,55.4525,55.7079,55.4391,55.5869,97200.0
2008-04-15 13:30:00,82.72,82.85,82.66,82.84,160100.0,55.5802,55.6676,55.5399,55.6608,160100.0
2008-04-15 14:00:00,82.85,83.07,82.75,82.99,181800.0,55.6676,55.8154,55.6004,55.7616,181800.0
2008-04-15 14:30:00,83.0,83.13,82.9,82.95,279200.0,55.7683,55.8557,55.7012,55.7347,279200.0
2008-04-15 15:00:00,82.95,82.99,82.78,82.93,167300.0,55.7347,55.7616,55.6205,55.7213,167300.0
2008-04-15 15:30:00,82.94,83.08,82.82,83.0,244400.0,55.728,55.8221,55.6474,55.7683,244400.0
2008-04-16 09:30:00,83.44,83.98,83.44,83.64,118200.0,56.064,56.4268,56.064,56.1984,118200.0
2008-04-16 10:00:00,83.62,84.05,83.56,84.03,281900.0,56.1849,56.4738,56.1446,56.4604,281900.0
2008-04-16 10:30:00,84.03,84.55,83.91,84.54,257800.0,56.4604,56.8098,56.3798,56.8031,257800.0
2008-04-16 11:00:00,84.54,84.54,84.04,84.23,63600.0,56.8031,56.8031,56.4671,56.5948,63600.0
2008-04-16 11:30:00,84.24,84.28,84.0,84.02,58900.0,56.6015,56.6284,56.4403,56.4537,58900.0
2008-04-16 12:00:00,84.01,85.05,83.37,85.04,228000.0,56.447,57.1458,56.017,57.139,228000.0
2008-04-16 12:30:00,85.03,85.09,84.69,84.82,88100.0,57.1323,57.1726,56.9039,56.9912,88100.0
2008-04-16 13:00:00,84.82,85.1,84.77,85.1,132700.0,56.9912,57.1794,56.9576,57.1794,132700.0
2008-04-16 13:30:00,85.12,85.34,85.04,85.28,143400.0,57.1928,57.3406,57.139,57.3003,143400.0
2008-04-16 14:00:00,85.29,85.45,85.08,85.4,149000.0,57.307,57.4145,57.1659,57.3809,149000.0
2008-04-16 14:30:00,85.38,85.67,85.38,85.55,173900.0,57.3675,57.5623,57.3675,57.4817,173900.0
2008-04-16 15:00:00,85.55,85.91,85.53,85.86,141600.0,57.4817,57.7236,57.4683,57.69,141600.0
2008-04-16 15:30:00,85.84,86.08,85.81,86.0,438600.0,57.6766,57.8378,57.6564,57.7841,438600.0
2008-04-17 09:30:00,85.75,86.13,85.44,85.99,164900.0,57.6161,57.8714,57.4078,57.7773,164900.0
2008-04-17 10:00:00,85.93,85.96,85.7,85.92,101800.0,57.737,57.7572,57.5825,57.7303,101800.0
2008-04-17 10:30:00,85.9,86.29,85.87,86.2,227800.0,57.7169,57.9789,57.6967,57.9185,227800.0
2008-04-17 11:00:00,86.2,86.38,86.18,86.33,196200.0,57.9185,58.0394,57.905,58.0058,196200.0
2008-04-17 11:30:00,86.32,86.33,85.88,85.95,115100.0,57.9991,58.0058,57.7034,57.7505,115100.0
2008-04-17 12:00:00,85.95,86.16,85.9,86.08,149500.0,57.7505,57.8916,57.7169,57.8378,149500.0
2008-04-17 12:30:00,86.08,86.14,85.73,85.79,314600.0,57.8378,57.8781,57.6027,57.643,314600.0
2008-04-17 13:00:00,85.8,85.97,85.77,85.93,37700.0,57.6497,57.7639,57.6295,57.737,37700.0
2008-04-17 13:30:00,85.93,86.0,85.78,85.79,56700.0,57.737,57.7841,57.6362,57.643,56700.0
2008-04-17 14:00:00,85.8,86.06,85.74,86.01,107800.0,57.6497,57.8244,57.6094,57.7908,107800.0
2008-04-17 14:30:00,86.0,86.14,85.96,85.99,40700.0,57.7841,57.8781,57.7572,57.7773,40700.0
2008-04-17 15:00:00,86.0,86.28,85.96,86.19,76600.0,57.7841,57.9722,57.7572,57.9117,76600.0
2008-04-17 15:30:00,86.19,86.51,86.13,86.21,279600.0,57.9117,58.1267,57.8714,57.9252,279600.0
2008-04-18 09:30:00,87.18,88.15,87.17,88.01,505100.0,58.5769,59.2287,58.5702,59.1346,505100.0
2008-04-18 10:00:00,88.01,88.28,87.98,88.19,134400.0,59.1346,59.316,59.1144,59.2555,134400.0
2008-04-18 10:30:00,88.2,88.58,88.17,88.41,235000.0,59.2623,59.5176,59.2421,59.4034,235000.0
2008-04-18 11:00:00,88.42,88.73,88.41,88.66,302900.0,59.4101,59.6184,59.4034,59.5713,302900.0
2008-04-18 11:30:00,88.67,89.25,88.6,89.19,176900.0,59.5781,59.9678,59.531,59.9275,176900.0
2008-04-18 12:00:00,89.18,89.3,88.64,89.29,145400.0,59.9207,60.0014,59.5579,59.9946,145400.0
2008-04-18 12:30:00,89.26,89.62,89.25,89.54,160400.0,59.9745,60.2164,59.9678,60.1626,160400.0
2008-04-18 13:00:00,89.53,89.68,89.53,89.57,69900.0,60.1559,60.2567,60.1559,60.1828,69900.0
2008-04-18 13:30:00,89.56,89.61,89.02,89.18,93500.0,60.1761,60.2097,59.8132,59.9207,93500.0
2008-04-18 14:00:00,89.15,89.17,88.78,88.84,111800.0,59.9006,59.914,59.652,59.6923,111800.0
2008-04-18 14:30:00,88.84,88.96,88.77,88.77,69200.0,59.6923,59.7729,59.6453,59.6453,69200.0
2008-04-18 15:00:00,88.76,88.78,88.38,88.49,136300.0,59.6385,59.652,59.3832,59.4571,136300.0
2008-04-18 15:30:00,88.49,88.95,88.49,88.89,174600.0,59.4571,59.7662,59.4571,59.7259,174600.0
2008-04-21 09:30:00,88.91,89.07,88.0,88.73,163800.0,59.7393,59.8468,59.1279,59.6184,163800.0
2008-04-21 10:00:00,88.71,88.78,87.81,87.83,149700.0,59.6049,59.652,59.0002,59.0137,149700.0
2008-04-21 10:30:00,87.82,87.89,87.49,87.54,121200.0,59.0069,59.054,58.7852,58.8188,121200.0
2008-04-21 11:00:00,87.55,87.9,87.53,87.83,99900.0,58.8255,59.0607,58.8121,59.0137,99900.0
2008-04-21 11:30:00,87.83,88.07,87.69,87.82,71300.0,59.0137,59.1749,58.9196,59.0069,71300.0
2008-04-21 12:00:00,87.8,87.92,87.64,87.71,56700.0,58.9935,59.0741,58.886,58.933,56700.0
2008-04-21 12:30:00,87.71,87.72,87.52,87.7,51100.0,58.933,58.9397,58.8054,58.9263,51100.0
2008-04-21 13:00:00,87.65,87.76,87.51,87.69,79500.0,58.8927,58.9666,58.7986,58.9196,79500.0
2008-04-21 13:30:00,87.69,87.83,87.5,87.81,107500.0,58.9196,59.0137,58.7919,59.0002,107500.0
2008-04-21 14:00:00,87.8,87.97,87.74,87.8,256400.0,58.9935,59.1077,58.9532,58.9935,256400.0
2008-04-21 14:30:00,87.8,88.04,87.79,87.96,304200.0,58.9935,59.1548,58.9868,59.101,304200.0
2008-04-21 15:00:00,87.96,88.09,87.93,88.0,275700.0,59.101,59.1884,59.0809,59.1279,275700.0
2008-04-21 15:30:00,87.99,88.31,87.9,87.99,223400.0,59.1212,59.3362,59.0607,59.1212,223400.0
2008-04-22 09:30:00,87.98,88.03,87.4,87.6,213700.0,59.1144,59.148,58.7247,58.8591,213700.0
2008-04-22 10:00:00,87.63,87.76,87.36,87.48,141100.0,58.8793,58.9666,58.6979,58.7785,141100.0
2008-04-22 10:30:00,87.43,88.0,87.36,87.99,80800.0,58.7449,59.1279,58.6979,59.1212,80800.0
2008-04-22 11:00:00,88.0,88.11,87.67,87.67,139300.0,59.1279,59.2018,58.9062,58.9062,139300.0
2008-04-22 11:30:00,87.63,88.1,87.54,87.64,76700.0,58.8793,59.1951,58.8188,58.886,76700.0
2008-04-22 12:00:00,87.62,87.99,87.58,87.85,90200.0,58.8726,59.1212,58.8457,59.0271,90200.0
2008-04-22 12:30:00,87.85,87.9,87.49,87.62,85300.0,59.0271,59.0607,58.7852,58.8726,85300.0
2008-04-22 13:00:00,87.62,87.8,87.55,87.73,71900.0,58.8726,58.9935,58.8255,58.9465,71900.0
2008-04-22 13:30:00,87.71,87.8,87.6,87.71,54800.0,58.933,58.9935,58.8591,58.933,54800.0
2008-04-22 14:00:00,87.72,88.29,87.58,88.15,234600.0,58.9397,59.3227,58.8457,59.2287,234600.0
2008-04-22 14:30:00,88.12,88.12,87.75,87.82,85700.0,59.2085,59.2085,58.9599,59.0069,85700.0
2008-04-22 15:00:00,87.83,87.94,87.62,87.8,127600.0,59.0137,59.0876,58.8726,58.9935,127600.0
2008-04-22 15:30:00,87.8,88.26,87.72,88.12,289300.0,58.9935,59.3026,58.9397,59.2085,289300.0
2008-04-23 09:30:00,90.78,90.78,88.8,89.03,260200.0,60.9958,60.9958,59.6654,59.8199,260200.0
2008-04-23 10:00:00,89.08,89.66,88.61,89.65,177300.0,59.8535,60.2433,59.5377,60.2365,177300.0
2008-04-23 10:30:00,89.64,89.93,89.42,89.7,133200.0,60.2298,60.4247,60.082,60.2701,133200.0
2008-04-23 11:00:00,89.7,89.77,89.05,89.15,185600.0,60.2701,60.3172,59.8334,59.9006,185600.0
2008-04-23 11:30:00,89.15,89.29,88.21,88.26,279900.0,59.9006,59.9946,59.269,59.3026,279900.0
2008-04-23 12:00:00,88.27,88.27,86.15,87.0,611500.0,59.3093,59.3093,57.8849,58.456,611500.0
2008-04-23 12:30:00,87.0,87.45,86.75,87.42,184100.0,58.456,58.7583,58.288,58.7382,184100.0
2008-04-23 13:00:00,87.42,87.72,87.23,87.37,176200.0,58.7382,58.9397,58.6105,58.7046,176200.0
2008-04-23 13:30:00,87.36,87.37,87.09,87.25,133200.0,58.6979,58.7046,58.5164,58.624,133200.0
2008-04-23 14:00:00,87.24,87.74,87.23,87.58,186200.0,58.6172,58.9532,58.6105,58.8457,186200.0
2008-04-23 14:30:00,87.58,87.79,87.15,87.17,152200.0,58.8457,58.9868,58.5568,58.5702,152200.0
2008-04-23 15:00:00,87.2,88.04,87.17,87.98,205400.0,58.5904,59.1548,58.5702,59.1144,205400.0
2008-04-23 15:30:00,87.98,88.04,87.64,87.77,304900.0,59.1144,59.1548,58.886,58.9733,304900.0
2008-04-24 09:30:00,88.1,88.99,87.88,88.62,275400.0,59.1951,59.7931,59.0473,59.5445,275400.0
2008-04-24 10:00:00,88.59,88.59,87.54,87.76,167900.0,59.5243,59.5243,58.8188,58.9666,167900.0
2008-04-24 10:30:00,87.76,87.95,87.24,87.9,198100.0,58.9666,59.0943,58.6172,59.0607,198100.0
2008-04-24 11:00:00,87.9,88.48,87.88,88.44,146300.0,59.0607,59.4504,59.0473,59.4235,146300.0
2008-04-24 11:30:00,88.48,88.74,88.33,88.39,149500.0,59.4504,59.6251,59.3496,59.3899,149500.0
2008-04-24 12:00:00,88.37,88.6,88.16,88.25,235900.0,59.3765,59.531,59.2354,59.2959,235900.0
2008-04-24 12:30:00,88.25,88.57,88.24,88.48,148500.0,59.2959,59.5109,59.2891,59.4504,148500.0
2008-04-24 13:00:00,88.49,88.79,88.44,88.47,59300.0,59.4571,59.6587,59.4235,59.4437,59300.0
2008-04-24 13:30:00,88.48,88.88,88.31,88.69,91800.0,59.4504,59.7192,59.3362,59.5915,91800.0
2008-04-24 14:00:00,88.66,88.88,88.63,88.83,95000.0,59.5713,59.7192,59.5512,59.6856,95000.0
2008-04-24 14:30:00,88.83,88.88,88.61,88.76,109600.0,59.6856,59.7192,59.5377,59.6385,109600.0
2008-04-24 15:00:00,88.75,89.0,88.65,88.86,160800.0,59.6318,59.7998,59.5646,59.7057,160800.0
2008-04-24 15:30:00,88.88,89.02,88.57,88.7,265800.0,59.7192,59.8132,59.5109,59.5982,265800.0
2008-04-25 09:30:00,89.3,89.45,88.5,88.59,115500.0,60.0014,60.1022,59.4638,59.5243,115500.0
2008-04-25 10:00:00,88.62,89.2,88.48,89.12,161400.0,59.5445,59.9342,59.4504,59.8804,161400.0
2008-04-25 10:30:00,89.15,89.38,88.98,89.26,86100.0,59.9006,60.0551,59.7864,59.9745,86100.0
2008-04-25 11:00:00,89.28,89.47,89.04,89.32,129500.0,59.9879,60.1156,59.8267,60.0148,129500.0
2008-04-25 11:30:00,89.32,89.74,89.27,89.72,86700.0,60.0148,60.297,59.9812,60.2836,86700.0
2008-04-25 12:00:00,89.7,89.73,89.49,89.71,55800.0,60.2701,60.2903,60.129,60.2768,55800.0
2008-04-25 12:30:00,89.69,89.95,89.64,89.88,66800.0,60.2634,60.4381,60.2298,60.3911,66800.0
2008-04-25 13:00:00,89.86,89.92,89.64,89.69,57800.0,60.3776,60.4179,60.2298,60.2634,57800.0
2008-04-25 13:30:00,89.73,90.17,89.59,90.17,118000.0,60.2903,60.5859,60.1962,60.5859,118000.0
2008-04-25 14:00:00,90.18,90.39,90.08,90.31,138700.0,60.5926,60.7337,60.5255,60.68,138700.0
2008-04-25 14:30:00,90.35,90.49,90.17,90.46,97900.0,60.7069,60.8009,60.5859,60.7808,97900.0
2008-04-25 15:00:00,90.44,91.08,90.37,91.04,168700.0,60.7673,61.1974,60.7203,61.1705,168700.0
2008-04-25 15:30:00,91.03,91.18,90.63,90.85,325000.0,61.1638,61.2646,60.895,61.0428,325000.0
2008-04-28 09:30:00,90.45,91.4,90.45,90.54,260700.0,60.7741,61.4124,60.7741,60.8345,260700.0
2008-04-28 10:00:00,90.52,90.64,90.15,90.25,169000.0,60.8211,60.9017,60.5725,60.6397,169000.0
2008-04-28 10:30:00,90.26,90.45,90.25,90.4,88700.0,60.6464,60.7741,60.6397,60.7405,88700.0
2008-04-28 11:00:00,90.4,90.57,90.28,90.54,81600.0,60.7405,60.8547,60.6598,60.8345,81600.0
2008-04-28 11:30:00,90.55,90.77,90.43,90.65,62900.0,60.8412,60.9891,60.7606,60.9084,62900.0
2008-04-28 12:00:00,90.63,90.89,90.62,90.85,89500.0,60.895,61.0697,60.8883,61.0428,89500.0
2008-04-28 12:30:00,90.88,90.91,90.65,90.66,46100.0,61.063,61.0831,60.9084,60.9152,46100.0
2008-04-28 13:00:00,90.63,90.81,90.54,90.8,62000.0,60.895,61.0159,60.8345,61.0092,62000.0
2008-04-28 13:30:00,90.8,90.83,90.57,90.66,47300.0,61.0092,61.0294,60.8547,60.9152,47300.0
2008-04-28 14:00:00,90.66,90.68,90.52,90.56,50100.0,60.9152,60.9286,60.8211,60.848,50100.0
2008-04-28 14:30:00,90.56,90.67,90.36,90.47,62600.0,60.848,60.9219,60.7136,60.7875,62600.0
2008-04-28 15:00:00,90.47,90.69,90.36,90.39,68800.0,60.7875,60.9353,60.7136,60.7337,68800.0
2008-04-28 15:30:00,90.4,90.41,90.09,90.16,184800.0,60.7405,60.7472,60.5322,60.5792,184800.0
2008-04-29 09:30:00,90.0,90.82,89.89,90.19,105600.0,60.4717,61.0227,60.3978,60.5994,105600.0
2008-04-29 10:00:00,90.21,90.49,90.01,90.14,157900.0,60.6128,60.8009,60.4784,60.5658,157900.0
2008-04-29 10:30:00,90.13,90.15,89.66,89.74,70600.0,60.559,60.5725,60.2433,60.297,70600.0
2008-04-29 11:00:00,89.74,89.78,89.6,89.72,80400.0,60.297,60.3239,60.2029,60.2836,80400.0
2008-04-29 11:30:00,89.76,89.83,89.5,89.66,64000.0,60.3104,60.3575,60.1357,60.2433,64000.0
2008-04-29 12:00:00,89.64,90.22,89.64,90.19,75800.0,60.2298,60.6195,60.2298,60.5994,75800.0
2008-04-29 12:30:00,90.18,90.24,89.9,90.13,138600.0,60.5926,60.633,60.4045,60.559,138600.0
2008-04-29 13:00:00,90.1,90.44,90.05,90.39,47300.0,60.5389,60.7673,60.5053,60.7337,47300.0
2008-04-29 13:30:00,90.4,90.43,89.95,90.08,62200.0,60.7405,60.7606,60.4381,60.5255,62200.0
2008-04-29 14:00:00,90.08,90.37,89.98,90.37,57000.0,60.5255,60.7203,60.4583,60.7203,57000.0
2008-04-29 14:30:00,90.35,90.63,90.29,90.58,59900.0,60.7069,60.895,60.6666,60.8614,59900.0
2008-04-29 15:00:00,90.6,90.62,90.33,90.37,57700.0,60.8748,60.8883,60.6934,60.7203,57700.0
2008-04-29 15:30:00,90.36,90.58,90.31,90.45,132100.0,60.7136,60.8614,60.68,60.7741,132100.0
2008-04-30 09:30:00,90.35,90.96,89.86,90.53,125800.0,60.7069,61.1167,60.3776,60.8278,125800.0
2008-04-30 10:00:00,90.53,90.88,90.45,90.81,64400.0,60.8278,61.063,60.7741,61.0159,64400.0
2008-04-30 10:30:00,90.8,91.17,90.79,90.96,116500.0,61.0092,61.2578,61.0025,61.1167,116500.0
2008-04-30 11:00:00,90.96,91.25,90.93,91.25,30900.0,61.1167,61.3116,61.0966,61.3116,30900.0
2008-04-30 11:30:00,91.25,91.29,90.78,90.87,46800.0,61.3116,61.3385,60.9958,61.0563,46800.0
2008-04-30 12:00:00,90.9,91.11,90.76,90.96,79700.0,61.0764,61.2175,60.9823,61.1167,79700.0
2008-04-30 12:30:00,90.96,91.46,90.92,91.26,113700.0,61.1167,61.4527,61.0899,61.3183,113700.0
2008-04-30 13:00:00,91.25,91.37,91.23,91.33,68200.0,61.3116,61.3922,61.2981,61.3653,68200.0
2008-04-30 13:30:00,91.3,91.35,91.1,91.22,69400.0,61.3452,61.3788,61.2108,61.2914,69400.0
2008-04-30 14:00:00,91.22,91.75,91.07,91.44,159400.0,61.2914,61.6475,61.1906,61.4392,159400.0
2008-04-30 14:30:00,91.41,91.63,90.8,90.8,87100.0,61.4191,61.5669,61.0092,61.0092,87100.0
2008-04-30 15:00:00,90.84,90.86,90.17,90.2,165000.0,61.0361,61.0495,60.5859,60.6061,165000.0
2008-04-30 15:30:00,90.2,90.54,90.19,90.25,163900.0,60.6061,60.8345,60.5994,60.6397,163900.0
2008-05-01 09:30:00,90.47,90.55,89.92,90.28,245600.0,60.7875,60.8412,60.4179,60.6598,245600.0
2008-05-01 10:00:00,90.28,90.48,90.12,90.27,134400.0,60.6598,60.7942,60.5523,60.6531,134400.0
2008-05-01 10:30:00,90.27,90.34,90.01,90.32,72400.0,60.6531,60.7001,60.4784,60.6867,72400.0
2008-05-01 11:00:00,90.25,90.39,90.09,90.21,69700.0,60.6397,60.7337,60.5322,60.6128,69700.0
2008-05-01 11:30:00,90.23,90.23,89.99,90.08,69300.0,60.6262,60.6262,60.465,60.5255,69300.0
2008-05-01 12:00:00,90.09,90.3,90.07,90.26,93800.0,60.5322,60.6733,60.5187,60.6464,93800.0
2008-05-01 12:30:00,90.25,90.85,90.15,90.77,257200.0,60.6397,61.0428,60.5725,60.9891,257200.0
2008-05-01 13:00:00,90.75,90.89,90.44,90.78,100600.0,60.9756,61.0697,60.7673,60.9958,100600.0
2008-05-01 13:30:00,90.75,90.79,90.56,90.61,61400.0,60.9756,61.0025,60.848,60.8816,61400.0
2008-05-01 14:00:00,90.56,90.65,90.3,90.35,142000.0,60.848,60.9084,60.6733,60.7069,142000.0
2008-05-01 14:30:00,90.33,90.6,90.33,90.39,116700.0,60.6934,60.8748,60.6934,60.7337,116700.0
2008-05-01 15:00:00,90.38,90.42,90.19,90.38,167200.0,60.727,60.7539,60.5994,60.727,167200.0
2008-05-01 15:30:00,90.38,90.46,90.22,90.45,259900.0,60.727,60.7808,60.6195,60.7741,259900.0
2008-05-02 09:30:00,91.15,91.3,90.4,91.1,180100.0,61.2444,61.3452,60.7405,61.2108,180100.0
2008-05-02 10:00:00,91.07,91.32,90.99,91.01,111500.0,61.1906,61.3586,61.1369,61.1503,111500.0
2008-05-02 10:30:00,91.01,91.1,90.71,90.76,113500.0,61.1503,61.2108,60.9488,60.9823,113500.0
2008-05-02 11:00:00,90.75,91.15,90.72,90.93,105900.0,60.9756,61.2444,60.9555,61.0966,105900.0
2008-05-02 11:30:00,90.95,91.17,90.78,90.79,59600.0,61.11,61.2578,60.9958,61.0025,59600.0
2008-05-02 12:00:00,90.78,90.79,90.44,90.54,56700.0,60.9958,61.0025,60.7673,60.8345,56700.0
2008-05-02 12:30:00,90.54,90.66,90.5,90.57,52000.0,60.8345,60.9152,60.8077,60.8547,52000.0
2008-05-02 13:00:00,90.57,90.65,90.33,90.56,81200.0,60.8547,60.9084,60.6934,60.848,81200.0
2008-05-02 13:30:00,90.62,90.66,90.39,90.4,132100.0,60.8883,60.9152,60.7337,60.7405,132100.0
2008-05-02 14:00:00,90.43,90.52,90.23,90.32,123400.0,60.7606,60.8211,60.6262,60.6867,123400.0
2008-05-02 14:30:00,90.3,90.76,90.3,90.59,100200.0,60.6733,60.9823,60.6733,60.8681,100200.0
2008-05-02 15:00:00,90.58,90.82,90.5,90.67,114200.0,60.8614,61.0227,60.8077,60.9219,114200.0
2008-05-02 15:30:00,90.7,90.72,90.45,90.57,208300.0,60.942,60.9555,60.7741,60.8547,208300.0
2008-05-05 09:30:00,90.5,90.99,90.18,90.26,116600.0,60.8077,61.1369,60.5926,60.6464,116600.0
2008-05-05 10:00:00,90.29,90.45,89.84,89.97,143200.0,60.6666,60.7741,60.3642,60.4515,143200.0
2008-05-05 10:30:00,89.99,90.16,89.82,89.96,136900.0,60.465,60.5792,60.3508,60.4448,136900.0
2008-05-05 11:00:00,89.93,90.11,89.88,90.03,65800.0,60.4247,60.5456,60.3911,60.4919,65800.0
2008-05-05 11:30:00,90.05,90.32,90.05,90.24,65500.0,60.5053,60.6867,60.5053,60.633,65500.0
2008-05-05 12:00:00,90.23,90.3,90.17,90.3,74800.0,60.6262,60.6733,60.5859,60.6733,74800.0
2008-05-05 12:30:00,90.28,90.42,90.19,90.24,58400.0,60.6598,60.7539,60.5994,60.633,58400.0
2008-05-05 13:00:00,90.23,90.36,90.06,90.16,67000.0,60.6262,60.7136,60.512,60.5792,67000.0
2008-05-05 13:30:00,90.14,90.23,90.03,90.1,76000.0,60.5658,60.6262,60.4919,60.5389,76000.0
2008-05-05 14:00:00,90.1,90.27,90.05,90.19,61500.0,60.5389,60.6531,60.5053,60.5994,61500.0
2008-05-05 14:30:00,90.21,90.32,90.1,90.12,70400.0,60.6128,60.6867,60.5389,60.5523,70400.0
2008-05-05 15:00:00,90.13,90.32,90.11,90.27,131500.0,60.559,60.6867,60.5456,60.6531,131500.0
2008-05-05 15:30:00,90.29,90.39,90.11,90.17,142700.0,60.6666,60.7337,60.5456,60.5859,142700.0
2008-05-06 09:30:00,89.77,90.34,89.55,89.96,199300.0,60.3172,60.7001,60.1693,60.4448,199300.0
2008-05-06 10:00:00,89.96,90.21,89.81,89.84,108500.0,60.4448,60.6128,60.344,60.3642,108500.0
2008-05-06 10:30:00,89.83,90.14,89.74,90.05,85400.0,60.3575,60.5658,60.297,60.5053,85400.0
2008-05-06 11:00:00,90.09,90.1,89.93,90.0,73500.0,60.5322,60.5389,60.4247,60.4717,73500.0
2008-05-06 11:30:00,90.0,90.02,89.83,89.94,148200.0,60.4717,60.4851,60.3575,60.4314,148200.0
2008-05-06 12:00:00,89.94,90.1,89.7,89.96,212400.0,60.4314,60.5389,60.2701,60.4448,212400.0
2008-05-06 12:30:00,89.95,90.04,89.66,89.98,225600.0,60.4381,60.4986,60.2433,60.4583,225600.0
2008-05-06 13:00:00,89.98,90.09,89.78,89.83,205800.0,60.4583,60.5322,60.3239,60.3575,205800.0
2008-05-06 13:30:00,89.85,90.26,89.73,90.13,184400.0,60.3709,60.6464,60.2903,60.559,184400.0
2008-05-06 14:00:00,90.14,90.15,89.88,90.01,118800.0,60.5658,60.5725,60.3911,60.4784,118800.0
2008-05-06 14:30:00,90.01,90.32,89.95,90.22,103800.0,60.4784,60.6867,60.4381,60.6195,103800.0
2008-05-06 15:00:00,90.22,90.36,90.14,90.23,94300.0,60.6195,60.7136,60.5658,60.6262,94300.0
2008-05-06 15:30:00,90.23,90.41,90.04,90.2,235100.0,60.6262,60.7472,60.4986,60.6061,235100.0
2008-05-07 09:30:00,90.03,90.62,89.81,89.98,225300.0,60.4919,60.8883,60.344,60.4583,225300.0
2008-05-07 10:00:00,90.0,90.14,89.74,89.98,86200.0,60.4717,60.5658,60.297,60.4583,86200.0
2008-05-07 10:30:00,90.01,90.45,89.98,90.21,153500.0,60.4784,60.7741,60.4583,60.6128,153500.0
2008-05-07 11:00:00,90.22,90.42,90.16,90.38,61900.0,60.6195,60.7539,60.5792,60.727,61900.0
2008-05-07 11:30:00,90.38,90.56,90.24,90.48,192400.0,60.727,60.848,60.633,60.7942,192400.0
2008-05-07 12:00:00,90.47,90.66,90.29,90.42,100400.0,60.7875,60.9152,60.6666,60.7539,100400.0
2008-05-07 12:30:00,90.43,90.53,90.39,90.5,51000.0,60.7606,60.8278,60.7337,60.8077,51000.0
2008-05-07 13:00:00,90.5,90.52,90.31,90.5,82800.0,60.8077,60.8211,60.68,60.8077,82800.0
2008-05-07 13:30:00,90.5,90.53,90.37,90.43,118600.0,60.8077,60.8278,60.7203,60.7606,118600.0
2008-05-07 14:00:00,90.43,90.44,89.9,89.97,171000.0,60.7606,60.7673,60.4045,60.4515,171000.0
2008-05-07 14:30:00,90.0,90.2,89.7,90.11,242500.0,60.4717,60.6061,60.2701,60.5456,242500.0
2008-05-07 15:00:00,90.1,90.33,89.93,90.02,182800.0,60.5389,60.6934,60.4247,60.4851,182800.0
2008-05-07 15:30:00,90.02,90.29,89.71,89.72,239600.0,60.4851,60.6666,60.2768,60.2836,239600.0
2008-05-08 09:30:00,89.84,90.9,89.8,90.25,165100.0,60.3642,61.0764,60.3373,60.6397,165100.0
2008-05-08 10:00:00,90.25,90.65,90.07,90.62,129400.0,60.6397,60.9084,60.5187,60.8883,129400.0
2008-05-08 10:30:00,90.61,90.75,90.43,90.68,140400.0,60.8816,60.9756,60.7606,60.9286,140400.0
2008-05-08 11:00:00,90.68,91.1,90.58,91.04,100400.0,60.9286,61.2108,60.8614,61.1705,100400.0
2008-05-08 11:30:00,91.04,91.37,90.83,91.37,100500.0,61.1705,61.3922,61.0294,61.3922,100500.0
2008-05-08 12:00:00,91.36,91.37,91.2,91.23,109500.0,61.3855,61.3922,61.278,61.2981,109500.0
2008-05-08 12:30:00,91.22,91.35,91.0,91.32,111900.0,61.2914,61.3788,61.1436,61.3586,111900.0
2008-05-08 13:00:00,91.34,91.65,91.2,91.6,87900.0,61.3721,61.5803,61.278,61.5468,87900.0
2008-05-08 13:30:00,91.61,91.69,91.28,91.64,106800.0,61.5535,61.6072,61.3317,61.5736,106800.0
2008-05-08 14:00:00,91.62,91.63,91.07,91.15,80700.0,61.5602,61.5669,61.1906,61.2444,80700.0
2008-05-08 14:30:00,91.14,91.29,91.02,91.26,96000.0,61.2377,61.3385,61.157,61.3183,96000.0
2008-05-08 15:00:00,91.28,91.56,91.2,91.5,136700.0,61.3317,61.5199,61.278,61.4796,136700.0
2008-05-08 15:30:00,91.48,91.55,91.26,91.37,203100.0,61.4661,61.5132,61.3183,61.3922,203100.0
2008-05-09 09:30:00,88.78,90.99,88.78,90.39,143500.0,59.652,61.1369,59.652,60.7337,143500.0
2008-05-09 10:00:00,90.41,90.69,90.32,90.57,221200.0,60.7472,60.9353,60.6867,60.8547,221200.0
2008-05-09 10:30:00,90.56,90.7,90.5,90.7,245800.0,60.848,60.942,60.8077,60.942,245800.0
2008-05-09 11:00:00,90.7,90.75,90.56,90.69,76200.0,60.942,60.9756,60.848,60.9353,76200.0
2008-05-09 11:30:00,90.66,90.72,90.55,90.66,54600.0,60.9152,60.9555,60.8412,60.9152,54600.0
2008-05-09 12:00:00,90.7,90.72,90.53,90.55,117800.0,60.942,60.9555,60.8278,60.8412,117800.0
2008-05-09 12:30:00,90.55,90.75,90.55,90.75,90200.0,60.8412,60.9756,60.8412,60.9756,90200.0
2008-05-09 13:00:00,90.75,90.79,90.59,90.66,65100.0,60.9756,61.0025,60.8681,60.9152,65100.0
2008-05-09 13:30:00,90.68,90.81,90.61,90.73,73700.0,60.9286,61.0159,60.8816,60.9622,73700.0
2008-05-09 14:00:00,90.75,90.92,90.66,90.82,83700.0,60.9756,61.0899,60.9152,61.0227,83700.0
2008-05-09 14:30:00,90.82,90.97,90.76,90.96,120100.0,61.0227,61.1235,60.9823,61.1167,120100.0
2008-05-09 15:00:00,90.96,91.17,90.71,91.13,192400.0,61.1167,61.2578,60.9488,61.231,192400.0
2008-05-09 15:30:00,91.11,91.33,90.78,90.88,250000.0,61.2175,61.3653,60.9958,61.063,250000.0
2008-05-12 09:30:00,91.22,91.39,90.74,90.99,180000.0,61.2914,61.4057,60.9689,61.1369,180000.0
2008-05-12 10:00:00,91.0,91.41,91.0,91.4,183900.0,61.1436,61.4191,61.1436,61.4124,183900.0
2008-05-12 10:30:00,91.4,91.99,91.36,91.98,208600.0,61.4124,61.8088,61.3855,61.8021,208600.0
2008-05-12 11:00:00,91.98,92.09,91.89,91.93,168500.0,61.8021,61.876,61.7416,61.7685,168500.0
2008-05-12 11:30:00,91.91,91.94,91.82,91.88,82200.0,61.755,61.7752,61.6946,61.7349,82200.0
2008-05-12 12:00:00,91.88,92.11,91.87,92.07,86700.0,61.7349,61.8894,61.7282,61.8625,86700.0
2008-05-12 12:30:00,92.08,92.37,92.06,92.21,123000.0,61.8693,62.0641,61.8558,61.9566,123000.0
2008-05-12 13:00:00,92.19,92.21,91.97,92.0,125600.0,61.9432,61.9566,61.7954,61.8155,125600.0
2008-05-12 13:30:00,92.01,92.17,91.95,91.97,147700.0,61.8222,61.9297,61.7819,61.7954,147700.0
2008-05-12 14:00:00,91.98,92.24,91.95,92.09,272100.0,61.8021,61.9768,61.7819,61.876,272100.0
2008-05-12 14:30:00,92.09,92.28,91.99,92.28,208900.0,61.876,62.0036,61.8088,62.0036,208900.0
2008-05-12 15:00:00,92.27,92.55,92.22,92.5,210800.0,61.9969,62.1851,61.9633,62.1515,210800.0
2008-05-12 15:30:00,92.48,92.71,92.4,92.7,312700.0,62.138,62.2926,62.0843,62.2859,312700.0
2008-05-13 09:30:00,92.65,93.0,92.2,92.27,195300.0,62.2523,62.4874,61.9499,61.9969,195300.0
2008-05-13 10:00:00,92.3,92.77,92.28,92.36,103200.0,62.0171,62.3329,62.0036,62.0574,103200.0
2008-05-13 10:30:00,92.36,92.68,92.32,92.54,194800.0,62.0574,62.2724,62.0305,62.1783,194800.0
2008-05-13 11:00:00,92.53,92.84,92.5,92.51,136500.0,62.1716,62.3799,62.1515,62.1582,136500.0
2008-05-13 11:30:00,92.51,92.67,92.46,92.6,129900.0,62.1582,62.2657,62.1246,62.2187,129900.0
2008-05-13 12:00:00,92.56,92.77,92.56,92.65,103400.0,62.1918,62.3329,62.1918,62.2523,103400.0
2008-05-13 12:30:00,92.66,93.0,92.65,92.87,132900.0,62.259,62.4874,62.2523,62.4001,132900.0
2008-05-13 13:00:00,92.89,92.95,92.72,92.84,48600.0,62.4135,62.4538,62.2993,62.3799,48600.0
2008-05-13 13:30:00,92.83,93.18,92.74,93.02,104100.0,62.3732,62.6084,62.3127,62.5009,104100.0
2008-05-13 14:00:00,93.01,93.17,92.95,93.0,98100.0,62.4941,62.6016,62.4538,62.4874,98100.0
2008-05-13 14:30:00,93.0,93.25,92.98,93.1,82900.0,62.4874,62.6554,62.474,62.5546,82900.0
2008-05-13 15:00:00,93.09,93.2,92.87,92.93,115400.0,62.5479,62.6218,62.4001,62.4404,115400.0
2008-05-13 15:30:00,92.9,93.03,92.81,92.96,197500.0,62.4202,62.5076,62.3598,62.4605,197500.0
2008-05-14 09:30:00,93.15,94.11,93.05,93.78,211200.0,62.5882,63.2332,62.521,63.0115,211200.0
2008-05-14 10:00:00,93.75,93.94,93.61,93.81,254200.0,62.9914,63.119,62.8973,63.0317,254200.0
2008-05-14 10:30:00,93.81,93.89,93.44,93.62,140100.0,63.0317,63.0854,62.7831,62.904,140100.0
2008-05-14 11:00:00,93.62,93.65,93.21,93.25,263500.0,62.904,62.9242,62.6285,62.6554,263500.0
2008-05-14 11:30:00,93.25,93.6,93.25,93.59,74200.0,62.6554,62.8906,62.6554,62.8838,74200.0
2008-05-14 12:00:00,93.59,93.71,92.91,93.62,64100.0,62.8838,62.9645,62.427,62.904,64100.0
2008-05-14 12:30:00,93.63,93.96,93.62,93.91,85200.0,62.9107,63.1325,62.904,63.0989,85200.0
2008-05-14 13:00:00,93.93,94.26,93.91,94.14,96100.0,63.1123,63.334,63.0989,63.2534,96100.0
2008-05-14 13:30:00,94.15,94.22,93.93,93.96,95200.0,63.2601,63.3072,63.1123,63.1325,95200.0
2008-05-14 14:00:00,93.96,94.0,93.64,93.7,255900.0,63.1325,63.1593,62.9174,62.9578,255900.0
2008-05-14 14:30:00,93.71,93.72,93.42,93.55,204500.0,62.9645,62.9712,62.7696,62.857,204500.0
2008-05-14 15:00:00,93.55,93.7,93.41,93.46,138900.0,62.857,62.9578,62.7629,62.7965,138900.0
2008-05-14 15:30:00,93.47,93.47,93.09,93.19,274100.0,62.8032,62.8032,62.5479,62.6151,274100.0
2008-05-15 09:30:00,93.47,93.47,92.31,93.13,140600.0,62.8032,62.8032,62.0238,62.5748,140600.0
2008-05-15 10:00:00,93.09,93.2,92.56,93.04,153300.0,62.5479,62.6218,62.1918,62.5143,153300.0
2008-05-15 10:30:00,93.04,93.33,93.04,93.25,113900.0,62.5143,62.7092,62.5143,62.6554,113900.0
2008-05-15 11:00:00,93.24,93.78,93.21,93.5,264900.0,62.6487,63.0115,62.6285,62.8234,264900.0
2008-05-15 11:30:00,93.51,93.65,93.12,93.19,131800.0,62.8301,62.9242,62.5681,62.6151,131800.0
2008-05-15 12:00:00,93.2,93.45,93.15,93.4,83100.0,62.6218,62.7898,62.5882,62.7562,83100.0
2008-05-15 12:30:00,93.41,93.51,93.04,93.13,148600.0,62.7629,62.8301,62.5143,62.5748,148600.0
2008-05-15 13:00:00,93.13,93.23,92.95,93.11,100600.0,62.5748,62.642,62.4538,62.5613,100600.0
2008-05-15 13:30:00,93.09,93.24,92.68,92.86,106000.0,62.5479,62.6487,62.2724,62.3934,106000.0
2008-05-15 14:00:00,92.9,93.15,92.76,92.76,47200.0,62.4202,62.5882,62.3262,62.3262,47200.0
2008-05-15 14:30:00,92.79,92.94,92.69,92.84,47400.0,62.3463,62.4471,62.2791,62.3799,47400.0
2008-05-15 15:00:00,92.86,93.18,92.7,93.13,100700.0,62.3934,62.6084,62.2859,62.5748,100700.0
2008-05-15 15:30:00,93.12,93.25,92.95,93.15,140700.0,62.5681,62.6554,62.4538,62.5882,140700.0
2008-05-16 09:30:00,93.23,93.23,91.34,92.65,499400.0,62.642,62.642,61.3721,62.2523,499400.0
2008-05-16 10:00:00,92.71,93.06,92.65,93.06,146800.0,62.2926,62.5277,62.2523,62.5277,146800.0
2008-05-16 10:30:00,93.06,93.32,92.85,92.85,164400.0,62.5277,62.7024,62.3866,62.3866,164400.0
2008-05-16 11:00:00,92.81,92.91,92.73,92.85,116900.0,62.3598,62.427,62.306,62.3866,116900.0
2008-05-16 11:30:00,92.86,93.05,92.82,92.9,197400.0,62.3934,62.521,62.3665,62.4202,197400.0
2008-05-16 12:00:00,92.9,93.04,92.85,93.02,175300.0,62.4202,62.5143,62.3866,62.5009,175300.0
2008-05-16 12:30:00,93.01,93.13,92.86,93.04,104300.0,62.4941,62.5748,62.3934,62.5143,104300.0
2008-05-16 13:00:00,93.04,93.16,92.92,93.0,91900.0,62.5143,62.5949,62.4337,62.4874,91900.0
2008-05-16 13:30:00,93.0,93.03,92.6,92.86,165800.0,62.4874,62.5076,62.2187,62.3934,165800.0
2008-05-16 14:00:00,92.86,92.9,92.55,92.86,129000.0,62.3934,62.4202,62.1851,62.3934,129000.0
2008-05-16 14:30:00,92.86,93.03,92.8,92.85,81200.0,62.3934,62.5076,62.353,62.3866,81200.0
2008-05-16 15:00:00,92.85,93.02,92.81,92.89,85700.0,62.3866,62.5009,62.3598,62.4135,85700.0
2008-05-16 15:30:00,92.87,93.01,92.85,92.93,230400.0,62.4001,62.4941,62.3866,62.4404,230400.0
2008-05-19 09:30:00,92.78,93.98,92.75,93.93,135200.0,62.3396,63.1459,62.3194,63.1123,135200.0
2008-05-19 10:00:00,93.88,94.28,93.85,94.24,104800.0,63.0787,63.3475,63.0585,63.3206,104800.0
2008-05-19 10:30:00,94.25,94.45,94.21,94.44,130000.0,63.3273,63.4617,63.3004,63.455,130000.0
2008-05-19 11:00:00,94.43,94.6,94.35,94.52,181200.0,63.4483,63.5625,63.3945,63.5087,181200.0
2008-05-19 11:30:00,94.57,94.89,94.5,94.86,110200.0,63.5423,63.7573,63.4953,63.7372,110200.0
2008-05-19 12:00:00,94.88,94.95,94.67,94.89,73000.0,63.7506,63.7976,63.6095,63.7573,73000.0
2008-05-19 12:30:00,94.91,94.95,94.83,94.94,68200.0,63.7708,63.7976,63.717,63.7909,68200.0
2008-05-19 13:00:00,94.95,94.97,94.85,94.89,91000.0,63.7976,63.8111,63.7305,63.7573,91000.0
2008-05-19 13:30:00,94.92,94.96,94.83,94.86,120200.0,63.7775,63.8044,63.717,63.7372,120200.0
2008-05-19 14:00:00,94.87,94.94,94.68,94.83,224000.0,63.7439,63.7909,63.6162,63.717,224000.0
2008-05-19 14:30:00,94.83,95.12,94.82,95.12,165300.0,63.717,63.9119,63.7103,63.9119,165300.0
2008-05-19 15:00:00,95.1,95.13,94.85,94.93,162300.0,63.8984,63.9186,63.7305,63.7842,162300.0
2008-05-19 15:30:00,94.96,94.98,94.51,94.65,364700.0,63.8044,63.8178,63.502,63.5961,364700.0
2008-05-20 09:30:00,93.9,94.31,93.85,94.29,205600.0,63.0921,63.3676,63.0585,63.3542,205600.0
2008-05-20 10:00:00,94.28,94.6,94.22,94.34,130100.0,63.3475,63.5625,63.3072,63.3878,130100.0
2008-05-20 10:30:00,94.32,94.33,93.98,94.0,95100.0,63.3743,63.3811,63.1459,63.1593,95100.0
2008-05-20 11:00:00,94.01,94.36,93.95,94.14,127600.0,63.166,63.4012,63.1257,63.2534,127600.0
2008-05-20 11:30:00,94.14,94.16,93.95,94.05,126500.0,63.2534,63.2668,63.1257,63.1929,126500.0
2008-05-20 12:00:00,94.04,94.16,93.95,94.14,69900.0,63.1862,63.2668,63.1257,63.2534,69900.0
2008-05-20 12:30:00,94.11,94.2,93.93,93.93,74500.0,63.2332,63.2937,63.1123,63.1123,74500.0
2008-05-20 13:00:00,93.98,94.2,93.9,93.98,57500.0,63.1459,63.2937,63.0921,63.1459,57500.0
2008-05-20 13:30:00,94.0,94.03,93.66,93.75,83300.0,63.1593,63.1795,62.9309,62.9914,83300.0
2008-05-20 14:00:00,93.75,93.86,93.35,93.48,93800.0,62.9914,63.0653,62.7226,62.8099,93800.0
2008-05-20 14:30:00,93.46,93.82,93.46,93.68,88600.0,62.7965,63.0384,62.7965,62.9443,88600.0
2008-05-20 15:00:00,93.7,93.97,93.66,93.76,88800.0,62.9578,63.1392,62.9309,62.9981,88800.0
2008-05-20 15:30:00,93.78,93.95,93.44,93.81,201000.0,63.0115,63.1257,62.7831,63.0317,201000.0
2008-05-21 09:30:00,93.74,94.39,93.74,93.96,87700.0,62.9846,63.4214,62.9846,63.1325,87700.0
2008-05-21 10:00:00,93.96,94.07,93.7,93.78,167500.0,63.1325,63.2064,62.9578,63.0115,167500.0
2008-05-21 10:30:00,93.78,93.78,92.8,92.9,149300.0,63.0115,63.0115,62.353,62.4202,149300.0
2008-05-21 11:00:00,92.88,92.88,92.46,92.8,208700.0,62.4068,62.4068,62.1246,62.353,208700.0
2008-05-21 11:30:00,92.77,92.79,92.57,92.69,88700.0,62.3329,62.3463,62.1985,62.2791,88700.0
2008-05-21 12:00:00,92.7,92.78,92.59,92.75,80700.0,62.2859,62.3396,62.2119,62.3194,80700.0
2008-05-21 12:30:00,92.75,93.11,92.67,93.02,106800.0,62.3194,62.5613,62.2657,62.5009,106800.0
2008-05-21 13:00:00,93.04,93.04,92.65,92.76,95900.0,62.5143,62.5143,62.2523,62.3262,95900.0
2008-05-21 13:30:00,92.77,92.97,92.6,92.66,52200.0,62.3329,62.4673,62.2187,62.259,52200.0
2008-05-21 14:00:00,92.67,92.7,91.91,91.99,135100.0,62.2657,62.2859,61.755,61.8088,135100.0
2008-05-21 14:30:00,91.96,92.04,91.67,91.84,135600.0,61.7886,61.8424,61.5938,61.708,135600.0
2008-05-21 15:00:00,91.86,92.0,91.75,91.92,109400.0,61.7214,61.8155,61.6475,61.7618,109400.0
2008-05-21 15:30:00,91.92,92.05,91.38,91.59,295700.0,61.7618,61.8491,61.3989,61.54,295700.0
2008-05-22 09:30:00,91.59,92.14,91.52,91.72,130400.0,61.54,61.9096,61.493,61.6274,130400.0
2008-05-22 10:00:00,91.7,92.01,91.55,91.83,112700.0,61.6139,61.8222,61.5132,61.7013,112700.0
2008-05-22 10:30:00,91.77,92.21,91.75,91.82,112100.0,61.661,61.9566,61.6475,61.6946,112100.0
2008-05-22 11:00:00,91.81,91.89,91.52,91.69,59900.0,61.6879,61.7416,61.493,61.6072,59900.0
2008-05-22 11:30:00,91.67,91.67,91.3,91.46,60500.0,61.5938,61.5938,61.3452,61.4527,60500.0
2008-05-22 12:00:00,91.45,91.53,91.21,91.5,77200.0,61.446,61.4997,61.2847,61.4796,77200.0
2008-05-22 12:30:00,91.5,91.65,91.32,91.62,48100.0,61.4796,61.5803,61.3586,61.5602,48100.0
2008-05-22 13:00:00,91.59,91.71,91.3,91.35,34600.0,61.54,61.6207,61.3452,61.3788,34600.0
2008-05-22 13:30:00,91.34,91.53,91.27,91.41,37100.0,61.3721,61.4997,61.325,61.4191,37100.0
2008-05-22 14:00:00,91.41,91.6,91.19,91.21,57000.0,61.4191,61.5468,61.2713,61.2847,57000.0
2008-05-22 14:30:00,91.21,91.38,91.18,91.34,72200.0,61.2847,61.3989,61.2646,61.3721,72200.0
2008-05-22 15:00:00,91.3,91.47,91.11,91.16,86100.0,61.3452,61.4594,61.2175,61.2511,86100.0
2008-05-22 15:30:00,91.15,91.45,91.13,91.42,181600.0,61.2444,61.446,61.231,61.4258,181600.0
2008-05-23 09:30:00,91.0,91.31,90.46,90.62,125600.0,61.1436,61.3519,60.7808,60.8883,125600.0
2008-05-23 10:00:00,90.64,91.12,90.64,90.89,103700.0,60.9017,61.2242,60.9017,61.0697,103700.0
2008-05-23 10:30:00,90.8,91.11,90.72,90.96,78000.0,61.0092,61.2175,60.9555,61.1167,78000.0
2008-05-23 11:00:00,90.95,90.98,90.55,90.88,84300.0,61.11,61.1302,60.8412,61.063,84300.0
2008-05-23 11:30:00,90.91,90.94,90.57,90.75,65700.0,61.0831,61.1033,60.8547,60.9756,65700.0
2008-05-23 12:00:00,90.72,90.9,90.72,90.85,51400.0,60.9555,61.0764,60.9555,61.0428,51400.0
2008-05-23 12:30:00,90.87,90.93,90.47,90.48,51800.0,61.0563,61.0966,60.7875,60.7942,51800.0
2008-05-23 13:00:00,90.5,90.75,90.45,90.65,40100.0,60.8077,60.9756,60.7741,60.9084,40100.0
2008-05-23 13:30:00,90.68,90.77,90.31,90.37,60900.0,60.9286,60.9891,60.68,60.7203,60900.0
2008-05-23 14:00:00,90.36,90.52,90.25,90.51,58000.0,60.7136,60.8211,60.6397,60.8144,58000.0
2008-05-23 14:30:00,90.52,90.69,90.47,90.54,46700.0,60.8211,60.9353,60.7875,60.8345,46700.0
2008-05-23 15:00:00,90.49,90.64,90.33,90.46,70500.0,60.8009,60.9017,60.6934,60.7808,70500.0
2008-05-23 15:30:00,90.52,90.65,90.36,90.42,152600.0,60.8211,60.9084,60.7136,60.7539,152600.0
2008-05-27 09:30:00,90.58,90.9,90.13,90.17,144000.0,60.8614,61.0764,60.559,60.5859,144000.0
2008-05-27 10:00:00,90.18,90.86,90.06,90.33,87900.0,60.5926,61.0495,60.512,60.6934,87900.0
2008-05-27 10:30:00,90.28,90.62,90.24,90.62,58400.0,60.6598,60.8883,60.633,60.8883,58400.0
2008-05-27 11:00:00,90.6,90.7,90.04,90.09,69500.0,60.8748,60.942,60.4986,60.5322,69500.0
2008-05-27 11:30:00,90.08,90.3,89.97,89.97,65100.0,60.5255,60.6733,60.4515,60.4515,65100.0
2008-05-27 12:00:00,89.97,90.33,89.85,90.33,48900.0,60.4515,60.6934,60.3709,60.6934,48900.0
2008-05-27 12:30:00,90.33,90.59,90.28,90.57,34300.0,60.6934,60.8681,60.6598,60.8547,34300.0
2008-05-27 13:00:00,90.57,90.57,90.25,90.32,33700.0,60.8547,60.8547,60.6397,60.6867,33700.0
2008-05-27 13:30:00,90.32,90.5,90.25,90.49,39200.0,60.6867,60.8077,60.6397,60.8009,39200.0
2008-05-27 14:00:00,90.49,90.53,90.34,90.34,76100.0,60.8009,60.8278,60.7001,60.7001,76100.0
2008-05-27 14:30:00,90.33,90.55,90.33,90.52,125800.0,60.6934,60.8412,60.6934,60.8211,125800.0
2008-05-27 15:00:00,90.51,90.74,90.5,90.67,61500.0,60.8144,60.9689,60.8077,60.9219,61500.0
2008-05-27 15:30:00,90.68,90.87,90.53,90.58,130000.0,60.9286,61.0563,60.8278,60.8614,130000.0
2008-05-28 09:30:00,90.6,91.95,90.6,91.65,165100.0,60.8748,61.7819,60.8748,61.5803,165100.0
2008-05-28 10:00:00,91.66,91.7,91.06,91.53,89000.0,61.5871,61.6139,61.1839,61.4997,89000.0
2008-05-28 10:30:00,91.5,91.8,91.35,91.77,65900.0,61.4796,61.6811,61.3788,61.661,65900.0
2008-05-28 11:00:00,91.77,91.87,91.43,91.5,64200.0,61.661,61.7282,61.4325,61.4796,64200.0
2008-05-28 11:30:00,91.53,91.58,91.28,91.41,75700.0,61.4997,61.5333,61.3317,61.4191,75700.0
2008-05-28 12:00:00,91.4,91.6,91.05,91.6,101300.0,61.4124,61.5468,61.1772,61.5468,101300.0
2008-05-28 12:30:00,91.58,91.59,91.32,91.53,41400.0,61.5333,61.54,61.3586,61.4997,41400.0
2008-05-28 13:00:00,91.52,91.77,91.38,91.74,94300.0,61.493,61.661,61.3989,61.6408,94300.0
2008-05-28 13:30:00,91.78,91.84,91.46,91.57,56400.0,61.6677,61.708,61.4527,61.5266,56400.0
2008-05-28 14:00:00,91.6,91.78,91.47,91.75,102800.0,61.5468,61.6677,61.4594,61.6475,102800.0
2008-05-28 14:30:00,91.71,91.82,91.48,91.53,78200.0,61.6207,61.6946,61.4661,61.4997,78200.0
2008-05-28 15:00:00,91.53,92.07,91.53,91.98,136000.0,61.4997,61.8625,61.4997,61.8021,136000.0
2008-05-28 15:30:00,92.0,92.19,91.83,92.17,290300.0,61.8155,61.9432,61.7013,61.9297,290300.0
2008-05-29 09:30:00,91.76,92.1,91.22,91.37,206500.0,61.6543,61.8827,61.2914,61.3922,206500.0
2008-05-29 10:00:00,91.33,91.4,90.98,91.15,165700.0,61.3653,61.4124,61.1302,61.2444,165700.0
2008-05-29 10:30:00,91.15,91.39,90.63,91.24,308300.0,61.2444,61.4057,60.895,61.3049,308300.0
2008-05-29 11:00:00,91.22,91.47,91.12,91.34,121900.0,61.2914,61.4594,61.2242,61.3721,121900.0
2008-05-29 11:30:00,91.33,91.6,91.32,91.48,105200.0,61.3653,61.5468,61.3586,61.4661,105200.0
2008-05-29 12:00:00,91.51,91.79,91.38,91.78,101800.0,61.4863,61.6744,61.3989,61.6677,101800.0
2008-05-29 12:30:00,91.77,92.17,91.7,92.17,93000.0,61.661,61.9297,61.6139,61.9297,93000.0
2008-05-29 13:00:00,92.17,92.31,92.1,92.28,63200.0,61.9297,62.0238,61.8827,62.0036,63200.0
2008-05-29 13:30:00,92.28,92.56,92.25,92.43,134600.0,62.0036,62.1918,61.9835,62.1044,134600.0
2008-05-29 14:00:00,92.43,92.49,92.16,92.18,103700.0,62.1044,62.1447,61.923,61.9365,103700.0
2008-05-29 14:30:00,92.17,92.27,91.95,92.05,93300.0,61.9297,61.9969,61.7819,61.8491,93300.0
2008-05-29 15:00:00,92.05,92.17,91.78,91.81,122800.0,61.8491,61.9297,61.6677,61.6879,122800.0
2008-05-29 15:30:00,91.8,91.91,91.67,91.74,193700.0,61.6811,61.755,61.5938,61.6408,193700.0
2008-05-30 09:30:00,92.31,92.74,91.36,92.03,122000.0,62.0238,62.3127,61.3855,61.8357,122000.0
2008-05-30 10:00:00,92.0,92.88,91.65,92.88,157500.0,61.8155,62.4068,61.5803,62.4068,157500.0
2008-05-30 10:30:00,92.85,92.89,92.21,92.21,119600.0,62.3866,62.4135,61.9566,61.9566,119600.0
2008-05-30 11:00:00,92.22,92.27,91.9,92.16,111700.0,61.9633,61.9969,61.7483,61.923,111700.0
2008-05-30 11:30:00,92.14,92.27,92.1,92.25,66500.0,61.9096,61.9969,61.8827,61.9835,66500.0
2008-05-30 12:00:00,92.24,92.33,92.14,92.21,76100.0,61.9768,62.0372,61.9096,61.9566,76100.0
2008-05-30 12:30:00,92.21,92.36,92.21,92.24,73200.0,61.9566,62.0574,61.9566,61.9768,73200.0
2008-05-30 13:00:00,92.23,92.39,92.15,92.34,71300.0,61.9701,62.0776,61.9163,62.044,71300.0
2008-05-30 13:30:00,92.33,92.35,92.2,92.2,73500.0,62.0372,62.0507,61.9499,61.9499,73500.0
2008-05-30 14:00:00,92.19,92.27,92.1,92.26,68100.0,61.9432,61.9969,61.8827,61.9902,68100.0
2008-05-30 14:30:00,92.23,92.36,92.0,92.25,101700.0,61.9701,62.0574,61.8155,61.9835,101700.0
2008-05-30 15:00:00,92.23,92.5,92.2,92.34,122200.0,61.9701,62.1515,61.9499,62.044,122200.0
2008-05-30 15:30:00,92.34,92.56,92.06,92.18,331000.0,62.044,62.1918,61.8558,61.9365,331000.0
2008-06-02 09:30:00,91.75,92.46,91.0,91.15,163400.0,61.6475,62.1246,61.1436,61.2444,163400.0
2008-06-02 10:00:00,91.08,91.33,91.03,91.19,185200.0,61.1974,61.3653,61.1638,61.2713,185200.0
2008-06-02 10:30:00,91.18,91.45,91.11,91.3,145800.0,61.2646,61.446,61.2175,61.3452,145800.0
2008-06-02 11:00:00,91.3,91.43,91.13,91.28,111400.0,61.3452,61.4325,61.231,61.3317,111400.0
2008-06-02 11:30:00,91.27,91.4,91.02,91.1,114700.0,61.325,61.4124,61.157,61.2108,114700.0
2008-06-02 12:00:00,91.09,91.29,90.97,91.19,81300.0,61.2041,61.3385,61.1235,61.2713,81300.0
2008-06-02 12:30:00,91.2,91.3,90.74,91.05,110300.0,61.278,61.3452,60.9689,61.1772,110300.0
2008-06-02 13:00:00,91.03,91.28,90.96,91.22,80000.0,61.1638,61.3317,61.1167,61.2914,80000.0
2008-06-02 13:30:00,91.21,91.42,91.08,91.42,69300.0,61.2847,61.4258,61.1974,61.4258,69300.0
2008-06-02 14:00:00,91.41,91.54,91.3,91.49,113500.0,61.4191,61.5064,61.3452,61.4728,113500.0
2008-06-02 14:30:00,91.5,91.5,91.05,91.09,129100.0,61.4796,61.4796,61.1772,61.2041,129100.0
2008-06-02 15:00:00,91.06,91.4,90.96,91.29,164200.0,61.1839,61.4124,61.1167,61.3385,164200.0
2008-06-02 15:30:00,91.29,91.49,91.2,91.34,218900.0,61.3385,61.4728,61.278,61.3721,218900.0
2008-06-03 09:30:00,91.47,92.06,90.92,91.15,124200.0,61.4594,61.8558,61.0899,61.2444,124200.0
2008-06-03 10:00:00,91.19,91.73,91.18,91.29,196100.0,61.2713,61.6341,61.2646,61.3385,196100.0
2008-06-03 10:30:00,91.29,91.3,90.93,91.17,115200.0,61.3385,61.3452,61.0966,61.2578,115200.0
2008-06-03 11:00:00,91.18,91.26,90.94,90.95,98900.0,61.2646,61.3183,61.1033,61.11,98900.0
2008-06-03 11:30:00,90.97,91.03,90.7,90.71,88900.0,61.1235,61.1638,60.942,60.9488,88900.0
2008-06-03 12:00:00,90.73,90.77,90.38,90.38,89100.0,60.9622,60.9891,60.727,60.727,89100.0
2008-06-03 12:30:00,90.37,90.37,89.92,89.97,89200.0,60.7203,60.7203,60.4179,60.4515,89200.0
2008-06-03 13:00:00,89.98,90.22,89.98,90.01,65000.0,60.4583,60.6195,60.4583,60.4784,65000.0
2008-06-03 13:30:00,90.0,90.01,89.31,89.54,211500.0,60.4717,60.4784,60.0081,60.1626,211500.0
2008-06-03 14:00:00,89.53,89.72,89.21,89.25,124600.0,60.1559,60.2836,59.9409,59.9678,124600.0
2008-06-03 14:30:00,89.26,89.6,89.21,89.6,102600.0,59.9745,60.2029,59.9409,60.2029,102600.0
2008-06-03 15:00:00,89.61,89.99,89.5,89.99,191400.0,60.2097,60.465,60.1357,60.465,191400.0
2008-06-03 15:30:00,89.97,90.22,89.83,89.83,301100.0,60.4515,60.6195,60.3575,60.3575,301100.0
2008-06-04 09:30:00,89.75,90.1,89.35,89.54,82200.0,60.3037,60.5389,60.035,60.1626,82200.0
2008-06-04 10:00:00,89.58,89.67,89.05,89.21,205200.0,60.1895,60.25,59.8334,59.9409,205200.0
2008-06-04 10:30:00,89.17,89.32,88.83,88.9,203200.0,59.914,60.0148,59.6856,59.7326,203200.0
2008-06-04 11:00:00,88.92,89.09,88.9,88.97,102600.0,59.746,59.8603,59.7326,59.7796,102600.0
2008-06-04 11:30:00,88.97,89.23,88.7,88.84,114700.0,59.7796,59.9543,59.5982,59.6923,114700.0
2008-06-04 12:00:00,88.84,88.9,88.73,88.82,93900.0,59.6923,59.7326,59.6184,59.6788,93900.0
2008-06-04 12:30:00,88.82,89.0,88.68,88.85,82100.0,59.6788,59.7998,59.5848,59.699,82100.0
2008-06-04 13:00:00,88.83,89.05,88.6,89.05,56000.0,59.6856,59.8334,59.531,59.8334,56000.0
2008-06-04 13:30:00,89.03,89.14,88.97,89.06,53300.0,59.8199,59.8939,59.7796,59.8401,53300.0
2008-06-04 14:00:00,89.06,89.09,88.63,88.71,72900.0,59.8401,59.8603,59.5512,59.6049,72900.0
2008-06-04 14:30:00,88.7,88.87,88.36,88.39,164900.0,59.5982,59.7124,59.3698,59.3899,164900.0
2008-06-04 15:00:00,88.4,88.96,88.32,88.76,167300.0,59.3966,59.7729,59.3429,59.6385,167300.0
2008-06-04 15:30:00,88.77,89.07,88.63,88.75,343300.0,59.6453,59.8468,59.5512,59.6318,343300.0
2008-06-05 09:30:00,88.71,88.95,88.24,88.52,149500.0,59.6049,59.7662,59.2891,59.4773,149500.0
2008-06-05 10:00:00,88.51,88.51,88.03,88.25,276900.0,59.4706,59.4706,59.148,59.2959,276900.0
2008-06-05 10:30:00,88.28,88.61,88.14,88.42,157600.0,59.316,59.5377,59.222,59.4101,157600.0
2008-06-05 11:00:00,88.45,88.53,88.26,88.48,122900.0,59.4302,59.484,59.3026,59.4504,122900.0
2008-06-05 11:30:00,88.45,88.78,88.35,88.77,133700.0,59.4302,59.652,59.3631,59.6453,133700.0
2008-06-05 12:00:00,88.77,89.04,88.68,88.94,121400.0,59.6453,59.8267,59.5848,59.7595,121400.0
2008-06-05 12:30:00,88.96,89.11,88.88,89.08,92400.0,59.7729,59.8737,59.7192,59.8535,92400.0
2008-06-05 13:00:00,89.08,89.12,88.91,88.99,68100.0,59.8535,59.8804,59.7393,59.7931,68100.0
2008-06-05 13:30:00,88.99,89.09,88.92,88.98,78000.0,59.7931,59.8603,59.746,59.7864,78000.0
2008-06-05 14:00:00,88.97,89.12,88.78,88.96,150100.0,59.7796,59.8804,59.652,59.7729,150100.0
2008-06-05 14:30:00,88.97,89.32,88.86,89.3,144100.0,59.7796,60.0148,59.7057,60.0014,144100.0
2008-06-05 15:00:00,89.32,89.56,89.17,89.3,224400.0,60.0148,60.1761,59.914,60.0014,224400.0
2008-06-05 15:30:00,89.28,89.72,89.21,89.54,382100.0,59.9879,60.2836,59.9409,60.1626,382100.0
2008-06-06 09:30:00,89.07,89.33,88.01,88.64,183300.0,59.8468,60.0215,59.1346,59.5579,183300.0
2008-06-06 10:00:00,88.62,88.62,87.76,87.78,261200.0,59.5445,59.5445,58.9666,58.9801,261200.0
2008-06-06 10:30:00,87.78,88.0,87.65,87.82,178200.0,58.9801,59.1279,58.8927,59.0069,178200.0
2008-06-06 11:00:00,87.8,87.83,87.36,87.49,149200.0,58.9935,59.0137,58.6979,58.7852,149200.0
2008-06-06 11:30:00,87.48,88.01,87.48,87.9,89800.0,58.7785,59.1346,58.7785,59.0607,89800.0
2008-06-06 12:00:00,87.86,88.09,87.82,87.87,205500.0,59.0338,59.1884,59.0069,59.0405,205500.0
2008-06-06 12:30:00,87.88,88.2,87.83,87.88,68000.0,59.0473,59.2623,59.0137,59.0473,68000.0
2008-06-06 13:00:00,87.92,87.96,87.49,87.53,99600.0,59.0741,59.101,58.7852,58.8121,99600.0
2008-06-06 13:30:00,87.53,87.69,87.31,87.46,85600.0,58.8121,58.9196,58.6643,58.7651,85600.0
2008-06-06 14:00:00,87.48,87.48,86.76,87.03,212200.0,58.7785,58.7785,58.2947,58.4761,212200.0
2008-06-06 14:30:00,86.99,87.17,86.84,86.87,75300.0,58.4493,58.5702,58.3485,58.3686,75300.0
2008-06-06 15:00:00,86.88,87.51,86.83,86.97,192400.0,58.3753,58.7986,58.3418,58.4358,192400.0
2008-06-06 15:30:00,86.98,87.1,86.51,86.51,343300.0,58.4425,58.5232,58.1267,58.1267,343300.0
2008-06-09 09:30:00,86.65,86.98,85.6,85.71,386200.0,58.2208,58.4425,57.5153,57.5892,386200.0
2008-06-09 10:00:00,85.71,85.95,85.25,85.43,271300.0,57.5892,57.7505,57.2801,57.4011,271300.0
2008-06-09 10:30:00,85.47,85.68,85.32,85.45,295500.0,57.428,57.5691,57.3272,57.4145,295500.0
2008-06-09 11:00:00,85.44,86.07,85.38,85.93,129400.0,57.4078,57.8311,57.3675,57.737,129400.0
2008-06-09 11:30:00,85.93,86.01,85.65,85.68,81800.0,57.737,57.7908,57.5489,57.5691,81800.0
2008-06-09 12:00:00,85.69,86.04,85.65,85.89,66500.0,57.5758,57.8109,57.5489,57.7102,66500.0
2008-06-09 12:30:00,85.9,85.92,85.62,85.81,78100.0,57.7169,57.7303,57.5287,57.6564,78100.0
2008-06-09 13:00:00,85.79,85.81,85.47,85.62,179400.0,57.643,57.6564,57.428,57.5287,179400.0
2008-06-09 13:30:00,85.61,85.79,85.55,85.62,152200.0,57.522,57.643,57.4817,57.5287,152200.0
2008-06-09 14:00:00,85.62,85.72,85.53,85.7,237600.0,57.5287,57.5959,57.4683,57.5825,237600.0
2008-06-09 14:30:00,85.69,86.04,85.65,85.77,199500.0,57.5758,57.8109,57.5489,57.6295,199500.0
2008-06-09 15:00:00,85.79,86.0,85.75,85.99,412400.0,57.643,57.7841,57.6161,57.7773,412400.0
2008-06-09 15:30:00,86.01,86.34,85.9,86.2,336700.0,57.7908,58.0125,57.7169,57.9185,336700.0
2008-06-10 09:30:00,85.4,86.1,85.4,85.6,128900.0,57.3809,57.8513,57.3809,57.5153,128900.0
2008-06-10 10:00:00,85.6,86.12,85.57,85.99,117500.0,57.5153,57.8647,57.4951,57.7773,117500.0
2008-06-10 10:30:00,85.99,86.09,85.82,85.93,111200.0,57.7773,57.8445,57.6631,57.737,111200.0
2008-06-10 11:00:00,85.95,86.09,85.7,85.76,123700.0,57.7505,57.8445,57.5825,57.6228,123700.0
2008-06-10 11:30:00,85.79,86.33,85.79,86.3,181300.0,57.643,58.0058,57.643,57.9856,181300.0
2008-06-10 12:00:00,86.28,86.64,86.15,86.51,158500.0,57.9722,58.2141,57.8849,58.1267,158500.0
2008-06-10 12:30:00,86.51,86.55,86.25,86.32,144700.0,58.1267,58.1536,57.952,57.9991,144700.0
2008-06-10 13:00:00,86.32,86.63,86.21,86.54,140600.0,57.9991,58.2074,57.9252,58.1469,140600.0
2008-06-10 13:30:00,86.55,86.56,86.11,86.32,162900.0,58.1536,58.1603,57.858,57.9991,162900.0
2008-06-10 14:00:00,86.32,86.33,85.9,85.99,206700.0,57.9991,58.0058,57.7169,57.7773,206700.0
2008-06-10 14:30:00,85.98,86.12,85.84,86.12,191800.0,57.7706,57.8647,57.6766,57.8647,191800.0
2008-06-10 15:00:00,86.15,86.34,86.15,86.26,113100.0,57.8849,58.0125,57.8849,57.9588,113100.0
2008-06-10 15:30:00,86.26,86.4,85.99,86.03,253500.0,57.9588,58.0528,57.7773,57.8042,253500.0
2008-06-11 09:30:00,85.5,86.31,85.5,86.01,144600.0,57.4481,57.9924,57.4481,57.7908,144600.0
2008-06-11 10:00:00,86.0,86.09,85.28,85.28,179400.0,57.7841,57.8445,57.3003,57.3003,179400.0
2008-06-11 10:30:00,85.28,85.5,85.0,85.36,235900.0,57.3003,57.4481,57.1122,57.354,235900.0
2008-06-11 11:00:00,85.33,85.53,84.9,85.0,165800.0,57.3339,57.4683,57.045,57.1122,165800.0
2008-06-11 11:30:00,84.99,85.35,84.92,85.3,115400.0,57.1054,57.3473,57.0584,57.3137,115400.0
2008-06-11 12:00:00,85.31,85.5,85.22,85.39,126800.0,57.3205,57.4481,57.26,57.3742,126800.0
2008-06-11 12:30:00,85.37,85.49,85.23,85.4,104100.0,57.3608,57.4414,57.2667,57.3809,104100.0
2008-06-11 13:00:00,85.42,85.51,85.2,85.25,112800.0,57.3944,57.4548,57.2465,57.2801,112800.0
2008-06-11 13:30:00,85.23,85.53,85.16,85.51,80800.0,57.2667,57.4683,57.2197,57.4548,80800.0
2008-06-11 14:00:00,85.52,85.68,85.3,85.48,102600.0,57.4616,57.5691,57.3137,57.4347,102600.0
2008-06-11 14:30:00,85.45,85.55,85.3,85.31,110500.0,57.4145,57.4817,57.3137,57.3205,110500.0
2008-06-11 15:00:00,85.3,85.47,85.25,85.43,232600.0,57.3137,57.428,57.2801,57.4011,232600.0
2008-06-11 15:30:00,85.41,85.49,85.25,85.39,411600.0,57.3876,57.4414,57.2801,57.3742,411600.0
2008-06-12 09:30:00,85.82,86.64,85.61,86.6,129100.0,57.6631,58.2141,57.522,58.1872,129100.0
2008-06-12 10:00:00,86.6,86.86,86.11,86.25,132400.0,58.1872,58.3619,57.858,57.952,132400.0
2008-06-12 10:30:00,86.27,86.3,86.13,86.2,90100.0,57.9655,57.9856,57.8714,57.9185,90100.0
2008-06-12 11:00:00,86.19,86.55,86.14,86.42,107800.0,57.9117,58.1536,57.8781,58.0663,107800.0
2008-06-12 11:30:00,86.43,86.51,86.16,86.17,94700.0,58.073,58.1267,57.8916,57.8983,94700.0
2008-06-12 12:00:00,86.17,86.17,85.85,85.94,83800.0,57.8983,57.8983,57.6833,57.7438,83800.0
2008-06-12 12:30:00,85.94,85.99,85.67,85.76,52100.0,57.7438,57.7773,57.5623,57.6228,52100.0
2008-06-12 13:00:00,85.76,85.88,85.54,85.68,57900.0,57.6228,57.7034,57.475,57.5691,57900.0
2008-06-12 13:30:00,85.63,85.68,85.43,85.57,77900.0,57.5355,57.5691,57.4011,57.4951,77900.0
2008-06-12 14:00:00,85.56,85.7,85.45,85.49,103400.0,57.4884,57.5825,57.4145,57.4414,103400.0
2008-06-12 14:30:00,85.5,85.8,85.46,85.78,159400.0,57.4481,57.6497,57.4212,57.6362,159400.0
2008-06-12 15:00:00,85.77,85.81,85.58,85.63,258300.0,57.6295,57.6564,57.5019,57.5355,258300.0
2008-06-12 15:30:00,85.63,85.9,85.61,85.76,395200.0,57.5355,57.7169,57.522,57.6228,395200.0
2008-06-13 09:30:00,86.11,86.95,86.03,86.74,160000.0,57.858,58.4224,57.8042,58.2813,160000.0
2008-06-13 10:00:00,86.72,87.37,86.66,87.21,183100.0,58.2678,58.7046,58.2275,58.5971,183100.0
2008-06-13 10:30:00,87.25,87.26,86.6,86.7,112900.0,58.624,58.6307,58.1872,58.2544,112900.0
2008-06-13 11:00:00,86.74,86.93,86.54,86.6,95100.0,58.2813,58.4089,58.1469,58.1872,95100.0
2008-06-13 11:30:00,86.63,86.68,86.47,86.53,67900.0,58.2074,58.241,58.0999,58.1402,67900.0
2008-06-13 12:00:00,86.54,86.72,86.48,86.62,66500.0,58.1469,58.2678,58.1066,58.2007,66500.0
2008-06-13 12:30:00,86.62,86.65,86.19,86.24,45200.0,58.2007,58.2208,57.9117,57.9453,45200.0
2008-06-13 13:00:00,86.24,86.4,86.06,86.33,47100.0,57.9453,58.0528,57.8244,58.0058,47100.0
2008-06-13 13:30:00,86.32,86.33,85.94,85.95,52200.0,57.9991,58.0058,57.7438,57.7505,52200.0
2008-06-13 14:00:00,85.96,86.29,85.93,86.1,81900.0,57.7572,57.9789,57.737,57.8513,81900.0
2008-06-13 14:30:00,86.09,86.3,86.02,86.26,63600.0,57.8445,57.9856,57.7975,57.9588,63600.0
2008-06-13 15:00:00,86.28,86.34,86.03,86.04,77100.0,57.9722,58.0125,57.8042,57.8109,77100.0
2008-06-13 15:30:00,86.06,86.39,85.88,86.39,201700.0,57.8244,58.0461,57.7034,58.0461,201700.0
2008-06-16 09:30:00,86.0,86.89,86.0,86.23,211600.0,57.7841,58.3821,57.7841,57.9386,211600.0
2008-06-16 10:00:00,86.2,86.24,85.8,85.82,120000.0,57.9185,57.9453,57.6497,57.6631,120000.0
2008-06-16 10:30:00,85.82,86.09,85.71,86.07,165700.0,57.6631,57.8445,57.5892,57.8311,165700.0
2008-06-16 11:00:00,86.07,86.17,85.8,85.93,157300.0,57.8311,57.8983,57.6497,57.737,157300.0
2008-06-16 11:30:00,85.93,86.04,85.88,86.04,63000.0,57.737,57.8109,57.7034,57.8109,63000.0
2008-06-16 12:00:00,86.05,86.05,85.73,85.85,52100.0,57.8177,57.8177,57.6027,57.6833,52100.0
2008-06-16 12:30:00,85.88,86.16,85.82,86.04,52300.0,57.7034,57.8916,57.6631,57.8109,52300.0
2008-06-16 13:00:00,86.03,86.3,85.75,86.3,76700.0,57.8042,57.9856,57.6161,57.9856,76700.0
2008-06-16 13:30:00,86.3,86.4,86.02,86.13,113600.0,57.9856,58.0528,57.7975,57.8714,113600.0
2008-06-16 14:00:00,86.13,86.22,85.93,86.08,132800.0,57.8714,57.9319,57.737,57.8378,132800.0
2008-06-16 14:30:00,86.08,86.33,86.05,86.24,86900.0,57.8378,58.0058,57.8177,57.9453,86900.0
2008-06-16 15:00:00,86.24,86.33,86.01,86.26,148900.0,57.9453,58.0058,57.7908,57.9588,148900.0
2008-06-16 15:30:00,86.27,86.33,86.05,86.21,218800.0,57.9655,58.0058,57.8177,57.9252,218800.0
2008-06-17 09:30:00,86.37,86.37,85.95,86.12,133600.0,58.0327,58.0327,57.7505,57.8647,133600.0
2008-06-17 10:00:00,86.06,86.15,85.54,85.64,138100.0,57.8244,57.8849,57.475,57.5422,138100.0
2008-06-17 10:30:00,85.64,85.74,85.54,85.7,117400.0,57.5422,57.6094,57.475,57.5825,117400.0
2008-06-17 11:00:00,85.67,85.88,85.67,85.73,113900.0,57.5623,57.7034,57.5623,57.6027,113900.0
2008-06-17 11:30:00,85.72,85.9,85.62,85.8,154200.0,57.5959,57.7169,57.5287,57.6497,154200.0
2008-06-17 12:00:00,85.76,85.93,85.7,85.81,46800.0,57.6228,57.737,57.5825,57.6564,46800.0
2008-06-17 12:30:00,85.8,85.95,85.7,85.78,68800.0,57.6497,57.7505,57.5825,57.6362,68800.0
2008-06-17 13:00:00,85.78,85.95,85.7,85.84,73900.0,57.6362,57.7505,57.5825,57.6766,73900.0
2008-06-17 13:30:00,85.81,85.86,85.7,85.71,43700.0,57.6564,57.69,57.5825,57.5892,43700.0
2008-06-17 14:00:00,85.71,85.75,85.42,85.46,75500.0,57.5892,57.6161,57.3944,57.4212,75500.0
2008-06-17 14:30:00,85.43,85.65,85.42,85.61,65100.0,57.4011,57.5489,57.3944,57.522,65100.0
2008-06-17 15:00:00,85.6,85.65,85.28,85.45,187000.0,57.5153,57.5489,57.3003,57.4145,187000.0
2008-06-17 15:30:00,85.44,85.59,85.37,85.44,274200.0,57.4078,57.5086,57.3608,57.4078,274200.0
2008-06-18 09:30:00,85.55,87.25,84.72,85.45,218200.0,57.4817,58.624,56.924,57.4145,218200.0
2008-06-18 10:00:00,85.48,85.84,85.45,85.55,77200.0,57.4347,57.6766,57.4145,57.4817,77200.0
2008-06-18 10:30:00,85.53,85.77,85.37,85.68,72700.0,57.4683,57.6295,57.3608,57.5691,72700.0
2008-06-18 11:00:00,85.7,85.99,85.66,85.84,63800.0,57.5825,57.7773,57.5556,57.6766,63800.0
2008-06-18 11:30:00,85.85,86.0,85.77,85.81,49300.0,57.6833,57.7841,57.6295,57.6564,49300.0
2008-06-18 12:00:00,85.8,85.84,85.64,85.7,49000.0,57.6497,57.6766,57.5422,57.5825,49000.0
2008-06-18 12:30:00,85.69,85.92,85.49,85.52,56700.0,57.5758,57.7303,57.4414,57.4616,56700.0
2008-06-18 13:00:00,85.53,85.58,85.16,85.36,106100.0,57.4683,57.5019,57.2197,57.354,106100.0
2008-06-18 13:30:00,85.35,86.01,85.28,86.0,272400.0,57.3473,57.7908,57.3003,57.7841,272400.0
2008-06-18 14:00:00,85.99,86.15,85.37,85.44,136700.0,57.7773,57.8849,57.3608,57.4078,136700.0
2008-06-18 14:30:00,85.44,85.84,85.41,85.81,82500.0,57.4078,57.6766,57.3876,57.6564,82500.0
2008-06-18 15:00:00,85.8,85.94,85.67,85.78,105300.0,57.6497,57.7438,57.5623,57.6362,105300.0
2008-06-18 15:30:00,85.77,85.91,85.54,85.69,258700.0,57.6295,57.7236,57.475,57.5758,258700.0
2008-06-19 09:30:00,85.38,85.84,85.05,85.57,102200.0,57.3675,57.6766,57.1458,57.4951,102200.0
2008-06-19 10:00:00,85.52,86.15,85.28,86.1,109900.0,57.4616,57.8849,57.3003,57.8513,109900.0
2008-06-19 10:30:00,86.1,86.46,86.03,86.4,93600.0,57.8513,58.0931,57.8042,58.0528,93600.0
2008-06-19 11:00:00,86.4,86.62,86.13,86.26,107600.0,58.0528,58.2007,57.8714,57.9588,107600.0
2008-06-19 11:30:00,86.25,86.45,86.14,86.29,164500.0,57.952,58.0864,57.8781,57.9789,164500.0
2008-06-19 12:00:00,86.29,86.58,86.06,86.49,180700.0,57.9789,58.1738,57.8244,58.1133,180700.0
2008-06-19 12:30:00,86.47,86.63,86.44,86.58,62500.0,58.0999,58.2074,58.0797,58.1738,62500.0
2008-06-19 13:00:00,86.58,86.67,86.38,86.53,68700.0,58.1738,58.2342,58.0394,58.1402,68700.0
2008-06-19 13:30:00,86.52,86.64,86.24,86.28,78100.0,58.1335,58.2141,57.9453,57.9722,78100.0
2008-06-19 14:00:00,86.28,86.79,86.22,86.77,76700.0,57.9722,58.3149,57.9319,58.3014,76700.0
2008-06-19 14:30:00,86.75,87.18,86.72,87.16,155400.0,58.288,58.5769,58.2678,58.5635,155400.0
2008-06-19 15:00:00,87.14,87.45,87.14,87.44,224200.0,58.55,58.7583,58.55,58.7516,224200.0
2008-06-19 15:30:00,87.44,87.6,87.41,87.54,375500.0,58.7516,58.8591,58.7315,58.8188,375500.0
2008-06-20 09:30:00,86.77,87.58,85.94,86.17,573300.0,58.3014,58.8457,57.7438,57.8983,573300.0
2008-06-20 10:00:00,86.16,86.58,85.79,86.54,177600.0,57.8916,58.1738,57.643,58.1469,177600.0
2008-06-20 10:30:00,86.52,86.66,85.84,85.9,217300.0,58.1335,58.2275,57.6766,57.7169,217300.0
2008-06-20 11:00:00,85.86,86.19,85.67,86.17,118700.0,57.69,57.9117,57.5623,57.8983,118700.0
2008-06-20 11:30:00,86.15,86.37,86.12,86.15,150100.0,57.8849,58.0327,57.8647,57.8849,150100.0
2008-06-20 12:00:00,86.18,86.24,86.03,86.22,70500.0,57.905,57.9453,57.8042,57.9319,70500.0
2008-06-20 12:30:00,86.19,86.26,85.92,85.97,74500.0,57.9117,57.9588,57.7303,57.7639,74500.0
2008-06-20 13:00:00,85.94,86.01,85.53,85.56,180400.0,57.7438,57.7908,57.4683,57.4884,180400.0
2008-06-20 13:30:00,85.55,85.65,85.29,85.3,161000.0,57.4817,57.5489,57.307,57.3137,161000.0
2008-06-20 14:00:00,85.31,85.46,85.12,85.37,133300.0,57.3205,57.4212,57.1928,57.3608,133300.0
2008-06-20 14:30:00,85.36,85.41,84.95,85.0,128800.0,57.354,57.3876,57.0786,57.1122,128800.0
2008-06-20 15:00:00,85.01,85.48,85.0,85.25,114500.0,57.1189,57.4347,57.1122,57.2801,114500.0
2008-06-20 15:30:00,85.27,85.55,85.13,85.43,367800.0,57.2936,57.4817,57.1995,57.4011,367800.0
2008-06-23 09:30:00,86.02,86.77,85.7,86.72,222000.0,57.7975,58.3014,57.5825,58.2678,222000.0
2008-06-23 10:00:00,86.71,86.96,86.57,86.76,234200.0,58.2611,58.4291,58.1671,58.2947,234200.0
2008-06-23 10:30:00,86.77,87.15,86.63,86.97,120000.0,58.3014,58.5568,58.2074,58.4358,120000.0
2008-06-23 11:00:00,86.96,87.14,86.65,86.7,143200.0,58.4291,58.55,58.2208,58.2544,143200.0
2008-06-23 11:30:00,86.72,87.23,86.72,87.15,95900.0,58.2678,58.6105,58.2678,58.5568,95900.0
2008-06-23 12:00:00,87.14,87.17,86.85,86.87,73500.0,58.55,58.5702,58.3552,58.3686,73500.0
2008-06-23 12:30:00,86.88,87.17,86.86,87.15,113200.0,58.3753,58.5702,58.3619,58.5568,113200.0
2008-06-23 13:00:00,87.15,87.16,86.94,86.98,134500.0,58.5568,58.5635,58.4157,58.4425,134500.0
2008-06-23 13:30:00,86.98,87.4,86.98,87.35,101800.0,58.4425,58.7247,58.4425,58.6911,101800.0
2008-06-23 14:00:00,87.35,87.56,87.33,87.42,105800.0,58.6911,58.8322,58.6777,58.7382,105800.0
2008-06-23 14:30:00,87.42,87.57,87.37,87.46,97800.0,58.7382,58.839,58.7046,58.7651,97800.0
2008-06-23 15:00:00,87.46,87.47,87.11,87.31,137800.0,58.7651,58.7718,58.5299,58.6643,137800.0
2008-06-23 15:30:00,87.32,87.42,87.18,87.32,298900.0,58.671,58.7382,58.5769,58.671,298900.0
2008-06-24 09:30:00,87.35,87.75,86.7,86.77,164900.0,58.6911,58.9599,58.2544,58.3014,164900.0
2008-06-24 10:00:00,86.75,86.75,86.04,86.66,172700.0,58.288,58.288,57.8109,58.2275,172700.0
2008-06-24 10:30:00,86.69,86.87,86.63,86.74,87600.0,58.2477,58.3686,58.2074,58.2813,87600.0
2008-06-24 11:00:00,86.75,87.21,86.75,87.18,103300.0,58.288,58.5971,58.288,58.5769,103300.0
2008-06-24 11:30:00,87.17,87.44,87.1,87.39,71500.0,58.5702,58.7516,58.5232,58.718,71500.0
2008-06-24 12:00:00,87.39,87.41,87.15,87.34,57600.0,58.718,58.7315,58.5568,58.6844,57600.0
2008-06-24 12:30:00,87.36,87.64,87.36,87.54,178100.0,58.6979,58.886,58.6979,58.8188,178100.0
2008-06-24 13:00:00,87.53,87.58,87.36,87.4,116700.0,58.8121,58.8457,58.6979,58.7247,116700.0
2008-06-24 13:30:00,87.39,87.41,87.09,87.21,95100.0,58.718,58.7315,58.5164,58.5971,95100.0
2008-06-24 14:00:00,87.2,87.5,87.2,87.38,69500.0,58.5904,58.7919,58.5904,58.7113,69500.0
2008-06-24 14:30:00,87.38,87.53,87.09,87.25,88100.0,58.7113,58.8121,58.5164,58.624,88100.0
2008-06-24 15:00:00,87.24,87.3,86.82,87.02,162400.0,58.6172,58.6575,58.335,58.4694,162400.0
2008-06-24 15:30:00,87.01,87.01,86.65,86.74,249100.0,58.4627,58.4627,58.2208,58.2813,249100.0
2008-06-25 09:30:00,87.37,88.19,86.97,87.58,183100.0,58.7046,59.2555,58.4358,58.8457,183100.0
2008-06-25 10:00:00,87.53,87.54,87.03,87.06,126400.0,58.8121,58.8188,58.4761,58.4963,126400.0
2008-06-25 10:30:00,87.03,87.4,86.95,87.32,107900.0,58.4761,58.7247,58.4224,58.671,107900.0
2008-06-25 11:00:00,87.32,87.35,87.13,87.29,112900.0,58.671,58.6911,58.5433,58.6508,112900.0
2008-06-25 11:30:00,87.28,87.33,86.95,86.98,115100.0,58.6441,58.6777,58.4224,58.4425,115100.0
2008-06-25 12:00:00,86.98,86.98,86.79,86.83,69100.0,58.4425,58.4425,58.3149,58.3418,69100.0
2008-06-25 12:30:00,86.83,86.85,86.61,86.72,99900.0,58.3418,58.3552,58.1939,58.2678,99900.0
2008-06-25 13:00:00,86.71,86.91,86.62,86.69,86400.0,58.2611,58.3955,58.2007,58.2477,86400.0
2008-06-25 13:30:00,86.68,86.71,86.54,86.59,111800.0,58.241,58.2611,58.1469,58.1805,111800.0
2008-06-25 14:00:00,86.59,86.61,86.28,86.36,274800.0,58.1805,58.1939,57.9722,58.026,274800.0
2008-06-25 14:30:00,86.37,86.5,86.08,86.33,276900.0,58.0327,58.12,57.8378,58.0058,276900.0
2008-06-25 15:00:00,86.33,86.66,85.84,85.89,340600.0,58.0058,58.2275,57.6766,57.7102,340600.0
2008-06-25 15:30:00,85.9,86.21,85.83,86.1,386800.0,57.7169,57.9252,57.6698,57.8513,386800.0
2008-06-26 09:30:00,85.68,86.0,84.75,84.88,190600.0,57.5691,57.7841,56.9442,57.0315,190600.0
2008-06-26 10:00:00,84.9,85.0,84.3,84.92,208500.0,57.045,57.1122,56.6418,57.0584,208500.0
2008-06-26 10:30:00,84.91,84.93,84.05,84.11,142000.0,57.0517,57.0651,56.4738,56.5142,142000.0
2008-06-26 11:00:00,84.1,84.28,84.04,84.24,214500.0,56.5074,56.6284,56.4671,56.6015,214500.0
2008-06-26 11:30:00,84.23,84.24,84.04,84.14,226200.0,56.5948,56.6015,56.4671,56.5343,226200.0
2008-06-26 12:00:00,84.14,84.15,83.9,84.01,174400.0,56.5343,56.541,56.3731,56.447,174400.0
2008-06-26 12:30:00,84.0,84.03,83.81,83.82,200100.0,56.4403,56.4604,56.3126,56.3193,200100.0
2008-06-26 13:00:00,83.82,84.1,83.82,83.92,137100.0,56.3193,56.5074,56.3193,56.3865,137100.0
2008-06-26 13:30:00,83.93,84.24,83.9,84.14,143100.0,56.3932,56.6015,56.3731,56.5343,143100.0
2008-06-26 14:00:00,84.13,84.75,83.74,83.78,243800.0,56.5276,56.9442,56.2656,56.2924,243800.0
2008-06-26 14:30:00,83.78,83.84,83.65,83.76,173500.0,56.2924,56.3327,56.2051,56.279,173500.0
2008-06-26 15:00:00,83.75,83.9,83.58,83.64,259100.0,56.2723,56.3731,56.1581,56.1984,259100.0
2008-06-26 15:30:00,83.64,83.72,82.92,82.98,749400.0,56.1984,56.2521,55.7146,55.7549,749400.0
2008-06-27 09:30:00,83.07,83.49,82.5,82.83,174700.0,55.8154,56.0976,55.4324,55.6541,174700.0
2008-06-27 10:00:00,82.82,83.06,82.51,82.66,118800.0,55.6474,55.8087,55.4391,55.5399,118800.0
2008-06-27 10:30:00,82.67,83.07,82.64,82.94,184400.0,55.5466,55.8154,55.5265,55.728,184400.0
2008-06-27 11:00:00,82.94,83.51,82.73,83.31,179200.0,55.728,56.111,55.5869,55.9766,179200.0
2008-06-27 11:30:00,83.31,83.47,83.23,83.29,148600.0,55.9766,56.0841,55.9229,55.9632,148600.0
2008-06-27 12:00:00,83.31,83.71,83.24,83.34,131300.0,55.9766,56.2454,55.9296,55.9968,131300.0
2008-06-27 12:30:00,83.37,83.5,83.25,83.5,128200.0,56.017,56.1043,55.9363,56.1043,128200.0
2008-06-27 13:00:00,83.51,83.54,83.27,83.47,163100.0,56.111,56.1312,55.9498,56.0841,163100.0
2008-06-27 13:30:00,83.45,83.66,83.35,83.62,141200.0,56.0707,56.2118,56.0035,56.1849,141200.0
2008-06-27 14:00:00,83.62,83.77,83.41,83.64,149900.0,56.1849,56.2857,56.0438,56.1984,149900.0
2008-06-27 14:30:00,83.68,83.77,83.4,83.63,102500.0,56.2252,56.2857,56.0371,56.1916,102500.0
2008-06-27 15:00:00,83.63,83.69,83.45,83.51,164700.0,56.1916,56.232,56.0707,56.111,164700.0
2008-06-27 15:30:00,83.48,83.72,83.24,83.28,441500.0,56.0909,56.2521,55.9296,55.9565,441500.0
2008-06-30 09:30:00,83.29,83.72,82.61,83.07,183900.0,55.9632,56.2521,55.5063,55.8154,183900.0
2008-06-30 10:00:00,83.1,83.36,82.73,83.35,177600.0,55.8355,56.0102,55.5869,56.0035,177600.0
2008-06-30 10:30:00,83.36,83.85,83.33,83.82,186900.0,56.0102,56.3395,55.9901,56.3193,186900.0
2008-06-30 11:00:00,83.83,84.29,83.77,84.27,176200.0,56.326,56.6351,56.2857,56.6217,176200.0
2008-06-30 11:30:00,84.28,84.46,84.07,84.07,179000.0,56.6284,56.7493,56.4873,56.4873,179000.0
2008-06-30 12:00:00,84.06,84.29,83.83,84.28,117700.0,56.4806,56.6351,56.326,56.6284,117700.0
2008-06-30 12:30:00,84.27,84.44,84.11,84.31,100300.0,56.6217,56.7359,56.5142,56.6485,100300.0
2008-06-30 13:00:00,84.34,84.44,84.09,84.26,156000.0,56.6687,56.7359,56.5007,56.6149,156000.0
2008-06-30 13:30:00,84.25,84.49,84.23,84.47,236100.0,56.6082,56.7695,56.5948,56.756,236100.0
2008-06-30 14:00:00,84.47,84.82,84.36,84.76,266000.0,56.756,56.9912,56.6821,56.9509,266000.0
2008-06-30 14:30:00,84.77,85.04,84.6,84.75,292400.0,56.9576,57.139,56.8434,56.9442,292400.0
2008-06-30 15:00:00,84.74,85.02,84.59,84.61,288700.0,56.9375,57.1256,56.8367,56.8501,288700.0
2008-06-30 15:30:00,84.63,84.76,84.08,84.16,386000.0,56.8636,56.9509,56.494,56.5478,386000.0
2008-07-01 09:30:00,83.4,83.4,82.51,82.96,205800.0,56.2717,56.2717,55.6712,55.9748,205800.0
2008-07-01 10:00:00,82.99,83.54,82.66,82.74,249200.0,55.995,56.3661,55.7724,55.8264,249200.0
2008-07-01 10:30:00,82.73,83.71,82.73,83.64,170700.0,55.8196,56.4808,55.8196,56.4336,170700.0
2008-07-01 11:00:00,83.63,83.72,83.06,83.38,259500.0,56.4269,56.4876,56.0423,56.2582,259500.0
2008-07-01 11:30:00,83.39,83.53,83.15,83.2,127700.0,56.2649,56.3594,56.103,56.1367,127700.0
2008-07-01 12:00:00,83.16,83.27,82.63,82.75,181900.0,56.1098,56.184,55.7522,55.8331,181900.0
2008-07-01 12:30:00,82.77,82.91,82.61,82.75,92300.0,55.8466,55.9411,55.7387,55.8331,92300.0
2008-07-01 13:00:00,82.76,83.18,82.75,83.18,115300.0,55.8399,56.1232,55.8331,56.1232,115300.0
2008-07-01 13:30:00,83.13,83.53,82.86,83.35,131100.0,56.0895,56.3594,55.9073,56.2379,131100.0
2008-07-01 14:00:00,83.32,83.75,83.27,83.67,153900.0,56.2177,56.5078,56.184,56.4539,153900.0
2008-07-01 14:30:00,83.64,84.07,83.37,83.71,144000.0,56.4336,56.7237,56.2514,56.4808,144000.0
2008-07-01 15:00:00,83.7,83.79,83.44,83.54,142500.0,56.4741,56.5348,56.2987,56.3661,142500.0
2008-07-01 15:30:00,83.54,83.84,83.47,83.62,245700.0,56.3661,56.5686,56.3189,56.4201,245700.0
2008-07-02 09:30:00,84.07,84.4,83.45,83.73,108900.0,56.7237,56.9464,56.3054,56.4943,108900.0
2008-07-02 10:00:00,83.75,83.86,83.13,83.23,103600.0,56.5078,56.5821,56.0895,56.157,103600.0
2008-07-02 10:30:00,83.26,83.58,83.04,83.48,73100.0,56.1772,56.3931,56.0288,56.3257,73100.0
2008-07-02 11:00:00,83.44,83.44,82.79,82.84,74700.0,56.2987,56.2987,55.8601,55.8938,74700.0
2008-07-02 11:30:00,82.82,82.87,82.45,82.73,126800.0,55.8803,55.9141,55.6307,55.8196,126800.0
2008-07-02 12:00:00,82.73,83.0,82.56,82.63,51500.0,55.8196,56.0018,55.7049,55.7522,51500.0
2008-07-02 12:30:00,82.62,82.99,82.59,82.96,50000.0,55.7454,55.995,55.7252,55.9748,50000.0
2008-07-02 13:00:00,82.93,82.96,82.72,82.92,56200.0,55.9546,55.9748,55.8129,55.9478,56200.0
2008-07-02 13:30:00,82.92,83.12,82.66,83.01,59300.0,55.9478,56.0828,55.7724,56.0085,59300.0
2008-07-02 14:00:00,82.99,83.04,82.47,82.47,85900.0,55.995,56.0288,55.6442,55.6442,85900.0
2008-07-02 14:30:00,82.5,82.76,82.45,82.59,103700.0,55.6644,55.8399,55.6307,55.7252,103700.0
2008-07-02 15:00:00,82.58,82.73,82.36,82.5,124100.0,55.7184,55.8196,55.57,55.6644,124100.0
2008-07-02 15:30:00,82.51,82.52,81.82,81.89,453100.0,55.6712,55.6779,55.2056,55.2529,453100.0
2008-07-03 09:30:00,82.38,82.99,82.1,82.95,191200.0,55.5835,55.995,55.3945,55.9681,191200.0
2008-07-03 10:00:00,82.92,83.24,82.31,83.14,179800.0,55.9478,56.1637,55.5362,56.0963,179800.0
2008-07-03 10:30:00,83.16,83.6,83.07,83.41,220500.0,56.1098,56.4066,56.049,56.2784,220500.0
2008-07-03 11:00:00,83.41,83.71,83.25,83.49,211900.0,56.2784,56.4808,56.1705,56.3324,211900.0
2008-07-03 11:30:00,83.53,83.59,83.17,83.33,126800.0,56.3594,56.3999,56.1165,56.2245,126800.0
2008-07-03 12:00:00,83.33,83.35,83.02,83.26,98300.0,56.2245,56.2379,56.0153,56.1772,98300.0
2008-07-03 12:30:00,83.25,83.28,82.98,83.08,144000.0,56.1705,56.1907,55.9883,56.0558,144000.0
2008-07-07 09:30:00,83.41,83.94,83.24,83.46,298200.0,56.2784,56.636,56.1637,56.3122,298200.0
2008-07-07 10:00:00,83.5,83.5,83.14,83.15,102300.0,56.3392,56.3392,56.0963,56.103,102300.0
2008-07-07 10:30:00,83.16,83.47,83.13,83.29,164900.0,56.1098,56.3189,56.0895,56.1975,164900.0
2008-07-07 11:00:00,83.32,83.68,83.26,83.58,142300.0,56.2177,56.4606,56.1772,56.3931,142300.0
2008-07-07 11:30:00,83.6,83.73,83.19,83.35,133800.0,56.4066,56.4943,56.13,56.2379,133800.0
2008-07-07 12:00:00,83.31,83.49,82.57,82.57,111600.0,56.211,56.3324,55.7117,55.7117,111600.0
2008-07-07 12:30:00,82.56,82.83,82.15,82.21,151600.0,55.7049,55.8871,55.4283,55.4688,151600.0
2008-07-07 13:00:00,82.22,82.26,81.8,81.91,170200.0,55.4755,55.5025,55.1921,55.2664,170200.0
2008-07-07 13:30:00,81.93,82.06,81.76,81.87,210800.0,55.2798,55.3676,55.1651,55.2394,210800.0
2008-07-07 14:00:00,81.88,82.02,81.52,81.73,199400.0,55.2461,55.3406,55.0032,55.1449,199400.0
2008-07-07 14:30:00,81.74,81.83,81.64,81.78,164100.0,55.1516,55.2124,55.0842,55.1786,164100.0
2008-07-07 15:00:00,81.8,82.6,81.78,82.56,374300.0,55.1921,55.7319,55.1786,55.7049,374300.0
2008-07-07 15:30:00,82.57,82.74,81.82,81.82,410100.0,55.7117,55.8264,55.2056,55.2056,410100.0
2008-07-08 09:30:00,81.32,82.75,81.13,82.69,253700.0,54.8683,55.8331,54.7401,55.7926,253700.0
2008-07-08 10:00:00,82.64,82.84,82.03,82.8,293700.0,55.7589,55.8938,55.3473,55.8669,293700.0
2008-07-08 10:30:00,82.76,82.94,82.19,82.47,181300.0,55.8399,55.9613,55.4553,55.6442,181300.0
2008-07-08 11:00:00,82.49,82.98,82.17,82.95,257100.0,55.6577,55.9883,55.4418,55.9681,257100.0
2008-07-08 11:30:00,82.9,83.2,82.75,82.84,192500.0,55.9343,56.1367,55.8331,55.8938,192500.0
2008-07-08 12:00:00,82.82,83.05,82.58,83.0,205100.0,55.8803,56.0355,55.7184,56.0018,205100.0
2008-07-08 12:30:00,83.01,83.18,82.88,83.12,247800.0,56.0085,56.1232,55.9208,56.0828,247800.0
2008-07-08 13:00:00,83.13,83.26,82.84,82.9,130100.0,56.0895,56.1772,55.8938,55.9343,130100.0
2008-07-08 13:30:00,82.9,82.97,82.62,82.71,107200.0,55.9343,55.9816,55.7454,55.8061,107200.0
2008-07-08 14:00:00,82.79,83.19,82.76,83.19,81800.0,55.8601,56.13,55.8399,56.13,81800.0
2008-07-08 14:30:00,83.25,83.57,83.08,83.57,133700.0,56.1705,56.3864,56.0558,56.3864,133700.0
2008-07-08 15:00:00,83.55,83.64,83.4,83.58,161600.0,56.3729,56.4336,56.2717,56.3931,161600.0
2008-07-08 15:30:00,83.61,83.61,83.28,83.51,230300.0,56.4134,56.4134,56.1907,56.3459,230300.0
2008-07-09 09:30:00,83.67,84.07,83.28,83.69,212900.0,56.4539,56.7237,56.1907,56.4674,212900.0
2008-07-09 10:00:00,83.69,84.14,83.66,84.01,139000.0,56.4674,56.771,56.4471,56.6833,139000.0
2008-07-09 10:30:00,83.97,84.07,83.67,84.04,143800.0,56.6563,56.7237,56.4539,56.7035,143800.0
2008-07-09 11:00:00,84.02,84.08,83.57,83.78,121500.0,56.69,56.7305,56.3864,56.5281,121500.0
2008-07-09 11:30:00,83.78,83.78,82.92,83.14,152600.0,56.5281,56.5281,55.9478,56.0963,152600.0
2008-07-09 12:00:00,83.14,83.38,82.73,83.33,156100.0,56.0963,56.2582,55.8196,56.2245,156100.0
2008-07-09 12:30:00,83.33,83.35,82.83,83.0,108700.0,56.2245,56.2379,55.8871,56.0018,108700.0
2008-07-09 13:00:00,82.99,83.27,82.79,83.22,138600.0,55.995,56.184,55.8601,56.1502,138600.0
2008-07-09 13:30:00,83.18,83.46,83.18,83.39,68900.0,56.1232,56.3122,56.1232,56.2649,68900.0
2008-07-09 14:00:00,83.37,83.37,83.01,83.11,116700.0,56.2514,56.2514,56.0085,56.076,116700.0
2008-07-09 14:30:00,83.12,83.18,82.74,82.76,203500.0,56.0828,56.1232,55.8264,55.8399,203500.0
2008-07-09 15:00:00,82.73,82.79,82.4,82.61,249200.0,55.8196,55.8601,55.597,55.7387,249200.0
2008-07-09 15:30:00,82.61,82.73,81.86,81.87,408100.0,55.7387,55.8196,55.2326,55.2394,408100.0
2008-07-10 09:30:00,81.94,82.88,81.61,82.45,183900.0,55.2866,55.9208,55.0639,55.6307,183900.0
2008-07-10 10:00:00,82.45,82.56,81.53,81.92,250800.0,55.6307,55.7049,55.01,55.2731,250800.0
2008-07-10 10:30:00,81.96,81.96,81.1,81.16,317500.0,55.3001,55.3001,54.7198,54.7603,317500.0
2008-07-10 11:00:00,81.15,81.44,81.05,81.11,220400.0,54.7536,54.9492,54.6861,54.7266,220400.0
2008-07-10 11:30:00,81.11,81.54,81.07,81.12,191600.0,54.7266,55.0167,54.6996,54.7333,191600.0
2008-07-10 12:00:00,81.13,81.43,81.03,81.12,186600.0,54.7401,54.9425,54.6726,54.7333,186600.0
2008-07-10 12:30:00,81.12,81.3,81.02,81.12,151300.0,54.7333,54.8548,54.6659,54.7333,151300.0
2008-07-10 13:00:00,81.13,81.55,81.11,81.44,131300.0,54.7401,55.0235,54.7266,54.9492,131300.0
2008-07-10 13:30:00,81.44,81.71,81.4,81.45,184800.0,54.9492,55.1314,54.9222,54.956,184800.0
2008-07-10 14:00:00,81.49,81.52,80.66,80.76,222300.0,54.983,55.0032,54.423,54.4904,222300.0
2008-07-10 14:30:00,80.76,80.92,80.53,80.69,213200.0,54.4904,54.5984,54.3352,54.4432,213200.0
2008-07-10 15:00:00,80.69,81.35,80.65,81.32,305100.0,54.4432,54.8885,54.4162,54.8683,305100.0
2008-07-10 15:30:00,81.29,82.01,80.95,81.58,586100.0,54.848,55.3338,54.6186,55.0437,586100.0
2008-07-11 09:30:00,80.91,81.35,80.66,81.14,129200.0,54.5916,54.8885,54.423,54.7468,129200.0
2008-07-11 10:00:00,81.16,81.47,80.55,80.65,154200.0,54.7603,54.9695,54.3487,54.4162,154200.0
2008-07-11 10:30:00,80.68,80.93,80.47,80.67,128100.0,54.4364,54.6051,54.2948,54.4297,128100.0
2008-07-11 11:00:00,80.72,81.07,80.62,81.0,135100.0,54.4634,54.6996,54.396,54.6524,135100.0
2008-07-11 11:30:00,81.01,81.09,80.83,81.0,214300.0,54.6591,54.7131,54.5377,54.6524,214300.0
2008-07-11 12:00:00,81.0,81.03,80.83,80.94,109500.0,54.6524,54.6726,54.5377,54.6119,109500.0
2008-07-11 12:30:00,80.85,80.88,80.64,80.76,113700.0,54.5511,54.5714,54.4095,54.4904,113700.0
2008-07-11 13:00:00,80.78,80.88,80.4,80.77,83300.0,54.5039,54.5714,54.2475,54.4972,83300.0
2008-07-11 13:30:00,80.75,80.99,80.67,80.75,87900.0,54.4837,54.6456,54.4297,54.4837,87900.0
2008-07-11 14:00:00,80.78,80.96,80.5,80.67,125200.0,54.5039,54.6254,54.315,54.4297,125200.0
2008-07-11 14:30:00,80.67,81.65,80.59,81.5,170800.0,54.4297,55.0909,54.3757,54.9897,170800.0
2008-07-11 15:00:00,81.56,81.86,81.06,81.16,201300.0,55.0302,55.2326,54.6928,54.7603,201300.0
2008-07-11 15:30:00,81.16,81.49,80.89,81.01,236100.0,54.7603,54.983,54.5781,54.6591,236100.0
2008-07-14 09:30:00,81.5,82.41,81.4,81.95,139700.0,54.9897,55.6037,54.9222,55.2933,139700.0
2008-07-14 10:00:00,81.94,82.25,81.63,81.72,77500.0,55.2866,55.4958,55.0774,55.1382,77500.0
2008-07-14 10:30:00,81.72,81.98,81.39,81.91,72800.0,55.1382,55.3136,54.9155,55.2664,72800.0
2008-07-14 11:00:00,81.95,81.98,81.29,81.6,118500.0,55.2933,55.3136,54.848,55.0572,118500.0
2008-07-14 11:30:00,81.62,81.66,81.0,81.32,94800.0,55.0707,55.0977,54.6524,54.8683,94800.0
2008-07-14 12:00:00,81.33,81.49,81.13,81.37,91900.0,54.875,54.983,54.7401,54.902,91900.0
2008-07-14 12:30:00,81.36,81.57,81.22,81.35,130700.0,54.8953,55.0369,54.8008,54.8885,130700.0
2008-07-14 13:00:00,81.34,81.6,81.2,81.5,125000.0,54.8818,55.0572,54.7873,54.9897,125000.0
2008-07-14 13:30:00,81.48,81.78,81.35,81.45,132100.0,54.9762,55.1786,54.8885,54.956,132100.0
2008-07-14 14:00:00,81.44,81.66,81.31,81.36,120600.0,54.9492,55.0977,54.8615,54.8953,120600.0
2008-07-14 14:30:00,81.39,81.57,81.32,81.42,146000.0,54.9155,55.0369,54.8683,54.9357,146000.0
2008-07-14 15:00:00,81.42,81.95,81.3,81.79,178400.0,54.9357,55.2933,54.8548,55.1854,178400.0
2008-07-14 15:30:00,81.81,82.25,81.68,81.79,288900.0,55.1989,55.4958,55.1112,55.1854,288900.0
2008-07-15 09:30:00,81.44,81.56,80.49,81.18,188200.0,54.9492,55.0302,54.3082,54.7738,188200.0
2008-07-15 10:00:00,81.19,81.71,80.76,80.97,310400.0,54.7806,55.1314,54.4904,54.6321,310400.0
2008-07-15 10:30:00,80.95,81.2,80.71,80.82,125900.0,54.6186,54.7873,54.4567,54.5309,125900.0
2008-07-15 11:00:00,80.82,81.76,80.82,81.44,226800.0,54.5309,55.1651,54.5309,54.9492,226800.0
2008-07-15 11:30:00,81.44,81.77,81.4,81.5,239900.0,54.9492,55.1719,54.9222,54.9897,239900.0
2008-07-15 12:00:00,81.53,81.62,81.28,81.43,173000.0,55.01,55.0707,54.8413,54.9425,173000.0
2008-07-15 12:30:00,81.46,81.73,81.38,81.62,132200.0,54.9627,55.1449,54.9088,55.0707,132200.0
2008-07-15 13:00:00,81.62,81.87,81.35,81.5,239700.0,55.0707,55.2394,54.8885,54.9897,239700.0
2008-07-15 13:30:00,81.47,81.64,81.37,81.5,218700.0,54.9695,55.0842,54.902,54.9897,218700.0
2008-07-15 14:00:00,81.5,81.69,81.39,81.54,240300.0,54.9897,55.1179,54.9155,55.0167,240300.0
2008-07-15 14:30:00,81.54,81.81,81.39,81.64,139800.0,55.0167,55.1989,54.9155,55.0842,139800.0
2008-07-15 15:00:00,81.61,81.94,81.43,81.57,147600.0,55.0639,55.2866,54.9425,55.0369,147600.0
2008-07-15 15:30:00,81.57,81.68,81.3,81.49,282400.0,55.0369,55.1112,54.8548,54.983,282400.0
2008-07-16 09:30:00,81.29,81.63,80.25,80.98,133100.0,54.848,55.0774,54.1463,54.6389,133100.0
2008-07-16 10:00:00,80.98,81.07,80.38,80.87,115100.0,54.6389,54.6996,54.234,54.5646,115100.0
2008-07-16 10:30:00,80.82,81.91,80.73,81.65,129100.0,54.5309,55.2664,54.4702,55.0909,129100.0
2008-07-16 11:00:00,81.65,81.98,81.53,81.55,88700.0,55.0909,55.3136,55.01,55.0235,88700.0
2008-07-16 11:30:00,81.55,81.86,81.4,81.77,52700.0,55.0235,55.2326,54.9222,55.1719,52700.0
2008-07-16 12:00:00,81.76,82.27,81.62,82.26,64400.0,55.1651,55.5093,55.0707,55.5025,64400.0
2008-07-16 12:30:00,82.26,82.31,81.97,82.13,57200.0,55.5025,55.5362,55.3068,55.4148,57200.0
2008-07-16 13:00:00,82.12,82.39,81.91,82.1,71100.0,55.408,55.5902,55.2664,55.3945,71100.0
2008-07-16 13:30:00,82.11,82.13,81.8,81.9,56300.0,55.4013,55.4148,55.1921,55.2596,56300.0
2008-07-16 14:00:00,81.89,82.21,81.62,81.94,98700.0,55.2529,55.4688,55.0707,55.2866,98700.0
2008-07-16 14:30:00,81.97,82.27,81.86,82.13,125600.0,55.3068,55.5093,55.2326,55.4148,125600.0
2008-07-16 15:00:00,82.13,82.51,82.12,82.36,126800.0,55.4148,55.6712,55.408,55.57,126800.0
2008-07-16 15:30:00,82.36,82.37,82.07,82.19,362700.0,55.57,55.5767,55.3743,55.4553,362700.0
2008-07-17 09:30:00,82.44,82.44,80.58,81.06,305200.0,55.624,55.624,54.369,54.6928,305200.0
2008-07-17 10:00:00,81.07,81.11,80.5,80.52,234600.0,54.6996,54.7266,54.315,54.3285,234600.0
2008-07-17 10:30:00,80.54,80.67,80.44,80.5,194000.0,54.342,54.4297,54.2745,54.315,194000.0
2008-07-17 11:00:00,80.52,81.22,80.47,81.19,185700.0,54.3285,54.8008,54.2948,54.7806,185700.0
2008-07-17 11:30:00,81.19,81.89,81.09,81.88,159200.0,54.7806,55.2529,54.7131,55.2461,159200.0
2008-07-17 12:00:00,81.88,81.97,81.59,81.73,113600.0,55.2461,55.3068,55.0504,55.1449,113600.0
2008-07-17 12:30:00,81.74,81.84,81.49,81.78,88600.0,55.1516,55.2191,54.983,55.1786,88600.0
2008-07-17 13:00:00,81.78,82.4,81.67,82.14,160200.0,55.1786,55.597,55.1044,55.4215,160200.0
2008-07-17 13:30:00,82.13,82.35,81.97,81.97,160400.0,55.4148,55.5632,55.3068,55.3068,160400.0
2008-07-17 14:00:00,81.99,82.19,81.86,81.92,133600.0,55.3203,55.4553,55.2326,55.2731,133600.0
2008-07-17 14:30:00,81.91,81.93,81.61,81.64,179500.0,55.2664,55.2798,55.0639,55.0842,179500.0
2008-07-17 15:00:00,81.62,81.75,81.5,81.55,238800.0,55.0707,55.1584,54.9897,55.0235,238800.0
2008-07-17 15:30:00,81.54,81.55,80.99,81.17,514100.0,55.0167,55.0235,54.6456,54.7671,514100.0
2008-07-18 09:30:00,81.44,82.24,81.0,81.99,598600.0,54.9492,55.489,54.6524,55.3203,598600.0
2008-07-18 10:00:00,81.98,82.18,81.45,81.54,164200.0,55.3136,55.4485,54.956,55.0167,164200.0
2008-07-18 10:30:00,81.52,81.59,81.24,81.4,77300.0,55.0032,55.0504,54.8143,54.9222,77300.0
2008-07-18 11:00:00,81.4,81.44,81.24,81.28,121500.0,54.9222,54.9492,54.8143,54.8413,121500.0
2008-07-18 11:30:00,81.27,81.43,81.21,81.31,90300.0,54.8345,54.9425,54.794,54.8615,90300.0
2008-07-18 12:00:00,81.31,81.38,81.07,81.19,100200.0,54.8615,54.9088,54.6996,54.7806,100200.0
2008-07-18 12:30:00,81.18,81.3,81.03,81.17,98900.0,54.7738,54.8548,54.6726,54.7671,98900.0
2008-07-18 13:00:00,81.21,81.53,81.18,81.51,92000.0,54.794,55.01,54.7738,54.9965,92000.0
2008-07-18 13:30:00,81.5,81.83,81.42,81.74,73400.0,54.9897,55.2124,54.9357,55.1516,73400.0
2008-07-18 14:00:00,81.74,82.03,81.71,81.89,85100.0,55.1516,55.3473,55.1314,55.2529,85100.0
2008-07-18 14:30:00,81.9,81.96,81.8,81.89,68100.0,55.2596,55.3001,55.1921,55.2529,68100.0
2008-07-18 15:00:00,81.88,82.1,81.84,81.93,109100.0,55.2461,55.3945,55.2191,55.2798,109100.0
2008-07-18 15:30:00,81.94,82.18,81.94,81.95,169100.0,55.2866,55.4485,55.2866,55.2933,169100.0
2008-07-21 09:30:00,82.24,82.24,81.24,81.31,139400.0,55.489,55.489,54.8143,54.8615,139400.0
2008-07-21 10:00:00,81.31,81.53,80.97,80.97,80500.0,54.8615,55.01,54.6321,54.6321,80500.0
2008-07-21 10:30:00,80.99,81.04,80.64,80.75,120900.0,54.6456,54.6793,54.4095,54.4837,120900.0
2008-07-21 11:00:00,80.76,80.87,80.58,80.87,117400.0,54.4904,54.5646,54.369,54.5646,117400.0
2008-07-21 11:30:00,80.87,81.12,80.79,80.98,101100.0,54.5646,54.7333,54.5107,54.6389,101100.0
2008-07-21 12:00:00,80.96,81.24,80.96,81.23,53500.0,54.6254,54.8143,54.6254,54.8075,53500.0
2008-07-21 12:30:00,81.21,81.46,81.2,81.21,60000.0,54.794,54.9627,54.7873,54.794,60000.0
2008-07-21 13:00:00,81.22,81.51,81.11,81.51,86500.0,54.8008,54.9965,54.7266,54.9965,86500.0
2008-07-21 13:30:00,81.52,81.73,81.45,81.57,100300.0,55.0032,55.1449,54.956,55.0369,100300.0
2008-07-21 14:00:00,81.56,81.65,81.39,81.42,135800.0,55.0302,55.0909,54.9155,54.9357,135800.0
2008-07-21 14:30:00,81.41,81.81,81.41,81.81,68700.0,54.929,55.1989,54.929,55.1989,68700.0
2008-07-21 15:00:00,81.8,81.8,81.56,81.79,140200.0,55.1921,55.1921,55.0302,55.1854,140200.0
2008-07-21 15:30:00,81.75,82.01,81.67,81.92,263500.0,55.1584,55.3338,55.1044,55.2731,263500.0
2008-07-22 09:30:00,81.99,83.11,81.71,83.06,147200.0,55.3203,56.076,55.1314,56.0423,147200.0
2008-07-22 10:00:00,83.02,83.61,82.82,82.87,197400.0,56.0153,56.4134,55.8803,55.9141,197400.0
2008-07-22 10:30:00,82.91,82.94,82.36,82.4,133300.0,55.9411,55.9613,55.57,55.597,133300.0
2008-07-22 11:00:00,82.4,82.72,82.23,82.56,100400.0,55.597,55.8129,55.4823,55.7049,100400.0
2008-07-22 11:30:00,82.58,82.65,82.31,82.51,75500.0,55.7184,55.7656,55.5362,55.6712,75500.0
2008-07-22 12:00:00,82.51,83.0,82.46,82.88,79000.0,55.6712,56.0018,55.6374,55.9208,79000.0
2008-07-22 12:30:00,82.88,82.99,82.74,82.91,69500.0,55.9208,55.995,55.8264,55.9411,69500.0
2008-07-22 13:00:00,82.94,83.0,82.8,82.87,64800.0,55.9613,56.0018,55.8669,55.9141,64800.0
2008-07-22 13:30:00,82.87,83.07,82.78,82.87,132200.0,55.9141,56.049,55.8534,55.9141,132200.0
2008-07-22 14:00:00,82.9,82.93,82.27,82.63,125000.0,55.9343,55.9546,55.5093,55.7522,125000.0
2008-07-22 14:30:00,82.63,82.88,82.44,82.67,228500.0,55.7522,55.9208,55.624,55.7791,228500.0
2008-07-22 15:00:00,82.65,83.05,82.61,82.88,277800.0,55.7656,56.0355,55.7387,55.9208,277800.0
2008-07-22 15:30:00,82.89,83.48,82.84,83.31,290300.0,55.9276,56.3257,55.8938,56.211,290300.0
2008-07-23 09:30:00,85.07,85.07,83.68,84.39,513300.0,57.3985,57.3985,56.4606,56.9397,513300.0
2008-07-23 10:00:00,84.37,84.87,84.15,84.71,479500.0,56.9262,57.2635,56.7777,57.1556,479500.0
2008-07-23 10:30:00,84.7,85.92,84.57,85.65,508400.0,57.1488,57.972,57.0611,57.7898,508400.0
2008-07-23 11:00:00,85.64,85.9,85.35,85.51,293700.0,57.7831,57.9585,57.5874,57.6953,293700.0
2008-07-23 11:30:00,85.52,88.48,85.29,87.89,720800.0,57.7021,59.6993,57.5469,59.3012,720800.0
2008-07-23 12:00:00,87.9,88.02,87.38,87.67,681100.0,59.3079,59.3889,58.9571,59.1527,681100.0
2008-07-23 12:30:00,87.68,87.78,87.35,87.57,392000.0,59.1595,59.227,58.9368,59.0853,392000.0
2008-07-23 13:00:00,87.58,87.74,87.08,87.21,166800.0,59.092,59.2,58.7547,58.8424,166800.0
2008-07-23 13:30:00,87.18,87.97,87.14,87.94,228400.0,58.8221,59.3552,58.7951,59.3349,228400.0
2008-07-23 14:00:00,87.93,88.68,87.88,88.64,299000.0,59.3282,59.8342,59.2944,59.8072,299000.0
2008-07-23 14:30:00,88.63,89.24,88.49,88.91,340500.0,59.8005,60.2121,59.706,59.9894,340500.0
2008-07-23 15:00:00,88.89,89.1,88.66,89.09,552100.0,59.9759,60.1176,59.8207,60.1108,552100.0
2008-07-23 15:30:00,89.09,89.41,88.54,89.19,624700.0,60.1108,60.3268,59.7397,60.1783,624700.0
2008-07-24 09:30:00,89.47,90.16,87.94,88.17,229700.0,60.3672,60.8328,59.3349,59.4901,229700.0
2008-07-24 10:00:00,88.16,88.35,87.38,88.24,260900.0,59.4834,59.6116,58.9571,59.5373,260900.0
2008-07-24 10:30:00,88.24,88.64,88.09,88.29,176000.0,59.5373,59.8072,59.4361,59.5711,176000.0
2008-07-24 11:00:00,88.28,88.55,88.16,88.31,174800.0,59.5643,59.7465,59.4834,59.5846,174800.0
2008-07-24 11:30:00,88.28,88.68,87.94,88.66,165300.0,59.5643,59.8342,59.3349,59.8207,165300.0
2008-07-24 12:00:00,88.66,88.67,88.14,88.14,89300.0,59.8207,59.8275,59.4699,59.4699,89300.0
2008-07-24 12:30:00,88.13,88.21,87.86,87.86,98000.0,59.4631,59.5171,59.2809,59.2809,98000.0
2008-07-24 13:00:00,87.9,87.91,87.5,87.56,152400.0,59.3079,59.3147,59.038,59.0785,152400.0
2008-07-24 13:30:00,87.54,87.77,87.26,87.61,108200.0,59.065,59.2202,58.8761,59.1123,108200.0
2008-07-24 14:00:00,87.62,87.62,86.97,87.03,122800.0,59.119,59.119,58.6804,58.7209,122800.0
2008-07-24 14:30:00,87.01,87.2,86.66,86.66,145500.0,58.7074,58.8356,58.4713,58.4713,145500.0
2008-07-24 15:00:00,86.65,86.88,86.4,86.42,210600.0,58.4645,58.6197,58.2958,58.3093,210600.0
2008-07-24 15:30:00,86.43,87.2,86.4,87.06,617500.0,58.3161,58.8356,58.2958,58.7412,617500.0
2008-07-25 09:30:00,87.86,88.59,87.41,88.02,190000.0,59.2809,59.7735,58.9773,59.3889,190000.0
2008-07-25 10:00:00,88.04,88.46,87.67,88.26,173300.0,59.4024,59.6858,59.1527,59.5508,173300.0
2008-07-25 10:30:00,88.25,88.89,88.24,88.78,160300.0,59.5441,59.9759,59.5373,59.9017,160300.0
2008-07-25 11:00:00,88.78,88.81,88.51,88.6,118300.0,59.9017,59.9219,59.7195,59.7802,118300.0
2008-07-25 11:30:00,88.59,88.89,88.58,88.85,125700.0,59.7735,59.9759,59.7667,59.9489,125700.0
2008-07-25 12:00:00,88.85,88.95,88.65,88.78,106500.0,59.9489,60.0164,59.814,59.9017,106500.0
2008-07-25 12:30:00,88.76,88.96,88.76,88.88,115800.0,59.8882,60.0231,59.8882,59.9692,115800.0
2008-07-25 13:00:00,88.88,88.96,88.62,88.69,98300.0,59.9692,60.0231,59.7937,59.841,98300.0
2008-07-25 13:30:00,88.67,88.79,88.57,88.65,93900.0,59.8275,59.9084,59.76,59.814,93900.0
2008-07-25 14:00:00,88.65,89.17,88.64,89.07,154400.0,59.814,60.1648,59.8072,60.0974,154400.0
2008-07-25 14:30:00,89.05,89.33,88.95,89.33,120300.0,60.0839,60.2728,60.0164,60.2728,120300.0
2008-07-25 15:00:00,89.29,89.35,88.95,89.01,149200.0,60.2458,60.2863,60.0164,60.0569,149200.0
2008-07-25 15:30:00,89.03,89.24,88.86,89.07,378700.0,60.0704,60.2121,59.9557,60.0974,378700.0
2008-07-28 09:30:00,89.12,89.12,87.91,88.38,129800.0,60.1311,60.1311,59.3147,59.6318,129800.0
2008-07-28 10:00:00,88.38,89.28,88.27,89.28,100500.0,59.6318,60.239,59.5576,60.239,100500.0
2008-07-28 10:30:00,89.31,89.69,89.28,89.33,197000.0,60.2593,60.5157,60.239,60.2728,197000.0
2008-07-28 11:00:00,89.3,89.3,88.67,88.71,156000.0,60.2525,60.2525,59.8275,59.8545,156000.0
2008-07-28 11:30:00,88.7,88.7,88.13,88.27,196900.0,59.8477,59.8477,59.4631,59.5576,196900.0
2008-07-28 12:00:00,88.27,88.63,88.2,88.63,108000.0,59.5576,59.8005,59.5103,59.8005,108000.0
2008-07-28 12:30:00,88.63,88.79,88.01,88.14,129700.0,59.8005,59.9084,59.3821,59.4699,129700.0
2008-07-28 13:00:00,88.14,88.39,88.08,88.23,92800.0,59.4699,59.6385,59.4294,59.5306,92800.0
2008-07-28 13:30:00,88.23,88.36,88.07,88.14,111700.0,59.5306,59.6183,59.4226,59.4699,111700.0
2008-07-28 14:00:00,88.18,88.19,87.94,88.03,116200.0,59.4968,59.5036,59.3349,59.3956,116200.0
2008-07-28 14:30:00,88.03,88.58,87.96,88.03,174100.0,59.3956,59.7667,59.3484,59.3956,174100.0
2008-07-28 15:00:00,88.06,88.21,87.86,87.98,203400.0,59.4159,59.5171,59.2809,59.3619,203400.0
2008-07-28 15:30:00,87.99,88.28,87.81,87.88,397100.0,59.3687,59.5643,59.2472,59.2944,397100.0
2008-07-29 09:30:00,87.9,89.68,87.6,89.64,153800.0,59.3079,60.5089,59.1055,60.4819,153800.0
2008-07-29 10:00:00,89.65,89.81,89.02,89.03,156000.0,60.4887,60.5966,60.0636,60.0704,156000.0
2008-07-29 10:30:00,89.06,89.64,89.0,89.48,174900.0,60.0906,60.4819,60.0501,60.374,174900.0
2008-07-29 11:00:00,89.48,89.62,89.19,89.56,136000.0,60.374,60.4684,60.1783,60.428,136000.0
2008-07-29 11:30:00,89.53,89.94,89.48,89.88,101100.0,60.4077,60.6844,60.374,60.6439,101100.0
2008-07-29 12:00:00,89.9,90.25,89.85,90.22,194000.0,60.6574,60.8935,60.6236,60.8733,194000.0
2008-07-29 12:30:00,90.22,90.25,89.99,90.16,120100.0,60.8733,60.8935,60.7181,60.8328,120100.0
2008-07-29 13:00:00,90.15,90.16,89.85,90.06,106800.0,60.826,60.8328,60.6236,60.7653,106800.0
2008-07-29 13:30:00,90.06,90.41,89.96,90.37,153300.0,60.7653,61.0015,60.6979,60.9745,153300.0
2008-07-29 14:00:00,90.37,90.51,90.15,90.42,198700.0,60.9745,61.0689,60.826,61.0082,198700.0
2008-07-29 14:30:00,90.45,90.5,89.95,90.05,227900.0,61.0285,61.0622,60.6911,60.7586,227900.0
2008-07-29 15:00:00,90.04,90.08,89.73,89.93,267800.0,60.7518,60.7788,60.5427,60.6776,267800.0
2008-07-29 15:30:00,89.92,90.02,89.82,89.96,425500.0,60.6709,60.7383,60.6034,60.6979,425500.0
2008-07-30 09:30:00,90.22,90.3,89.5,89.63,330300.0,60.8733,60.9273,60.3875,60.4752,330300.0
2008-07-30 10:00:00,89.65,90.08,89.54,89.87,200800.0,60.4887,60.7788,60.4145,60.6371,200800.0
2008-07-30 10:30:00,89.94,90.09,89.36,89.47,227800.0,60.6844,60.7856,60.293,60.3672,227800.0
2008-07-30 11:00:00,89.43,89.65,89.17,89.54,156100.0,60.3402,60.4887,60.1648,60.4145,156100.0
2008-07-30 11:30:00,89.5,89.86,89.5,89.63,93600.0,60.3875,60.6304,60.3875,60.4752,93600.0
2008-07-30 12:00:00,89.63,89.7,89.25,89.51,101200.0,60.4752,60.5224,60.2188,60.3942,101200.0
2008-07-30 12:30:00,89.51,89.53,89.12,89.35,119400.0,60.3942,60.4077,60.1311,60.2863,119400.0
2008-07-30 13:00:00,89.35,89.48,88.95,89.47,112300.0,60.2863,60.374,60.0164,60.3672,112300.0
2008-07-30 13:30:00,89.48,89.62,89.07,89.24,123800.0,60.374,60.4684,60.0974,60.2121,123800.0
2008-07-30 14:00:00,89.22,89.33,88.71,89.15,176000.0,60.1986,60.2728,59.8545,60.1513,176000.0
2008-07-30 14:30:00,89.13,89.5,89.12,89.46,181900.0,60.1378,60.3875,60.1311,60.3605,181900.0
2008-07-30 15:00:00,89.51,89.78,89.12,89.78,163700.0,60.3942,60.5764,60.1311,60.5764,163700.0
2008-07-30 15:30:00,89.78,90.0,89.56,89.97,391000.0,60.5764,60.7248,60.428,60.7046,391000.0
2008-07-31 09:30:00,89.5,91.28,89.49,91.25,200200.0,60.3875,61.5885,60.3807,61.5682,200200.0
2008-07-31 10:00:00,91.25,91.73,91.12,91.64,196500.0,61.5682,61.8921,61.4805,61.8314,196500.0
2008-07-31 10:30:00,91.66,91.73,91.05,91.38,133100.0,61.8449,61.8921,61.4333,61.656,133100.0
2008-07-31 11:00:00,91.38,91.51,91.04,91.24,86200.0,61.656,61.7437,61.4265,61.5615,86200.0
2008-07-31 11:30:00,91.23,91.29,90.76,90.76,128300.0,61.5547,61.5952,61.2376,61.2376,128300.0
2008-07-31 12:00:00,90.76,90.88,90.52,90.54,119500.0,61.2376,61.3186,61.0757,61.0892,119500.0
2008-07-31 12:30:00,90.53,90.71,90.36,90.4,133400.0,61.0824,61.2039,60.9677,60.9947,133400.0
2008-07-31 13:00:00,90.43,90.47,90.2,90.4,153900.0,61.015,61.042,60.8598,60.9947,153900.0
2008-07-31 13:30:00,90.38,90.64,90.08,90.1,105900.0,60.9812,61.1567,60.7788,60.7923,105900.0
2008-07-31 14:00:00,90.1,90.53,89.95,90.14,101500.0,60.7923,61.0824,60.6911,60.8193,101500.0
2008-07-31 14:30:00,90.1,90.43,90.1,90.25,108800.0,60.7923,61.015,60.7923,60.8935,108800.0
2008-07-31 15:00:00,90.25,90.35,89.91,89.94,190800.0,60.8935,60.961,60.6641,60.6844,190800.0
2008-07-31 15:30:00,89.93,90.0,88.92,89.0,562000.0,60.6776,60.7248,59.9961,60.0501,562000.0
2008-08-01 09:30:00,89.0,89.49,87.97,88.02,205200.0,60.0501,60.3807,59.3552,59.3889,205200.0
2008-08-01 10:00:00,88.09,88.75,88.04,88.57,249900.0,59.4361,59.8814,59.4024,59.76,249900.0
2008-08-01 10:30:00,88.58,89.01,88.56,88.85,138100.0,59.7667,60.0569,59.7532,59.9489,138100.0
2008-08-01 11:00:00,88.85,89.0,88.71,88.91,114400.0,59.9489,60.0501,59.8545,59.9894,114400.0
2008-08-01 11:30:00,88.9,89.54,88.9,89.34,103100.0,59.9826,60.4145,59.9826,60.2795,103100.0
2008-08-01 12:00:00,89.32,89.33,88.96,89.04,62800.0,60.266,60.2728,60.0231,60.0771,62800.0
2008-08-01 12:30:00,89.04,89.12,88.6,88.62,61100.0,60.0771,60.1311,59.7802,59.7937,61100.0
2008-08-01 13:00:00,88.61,89.72,88.6,89.64,118700.0,59.787,60.5359,59.7802,60.4819,118700.0
2008-08-01 13:30:00,89.64,89.78,89.47,89.5,99300.0,60.4819,60.5764,60.3672,60.3875,99300.0
2008-08-01 14:00:00,89.46,89.59,88.93,89.2,124300.0,60.3605,60.4482,60.0029,60.1851,124300.0
2008-08-01 14:30:00,89.24,89.28,88.81,89.07,116500.0,60.2121,60.239,59.9219,60.0974,116500.0
2008-08-01 15:00:00,89.07,89.63,89.05,89.6,157100.0,60.0974,60.4752,60.0839,60.455,157100.0
2008-08-01 15:30:00,89.61,90.09,89.52,89.52,453600.0,60.4617,60.7856,60.401,60.401,453600.0
2008-08-04 09:30:00,89.31,89.59,88.52,88.75,152700.0,60.2593,60.4482,59.7263,59.8814,152700.0
2008-08-04 10:00:00,88.76,88.9,88.58,88.61,93400.0,59.8882,59.9826,59.7667,59.787,93400.0
2008-08-04 10:30:00,88.62,88.74,88.54,88.7,59000.0,59.7937,59.8747,59.7397,59.8477,59000.0
2008-08-04 11:00:00,88.69,88.88,88.53,88.7,124300.0,59.841,59.9692,59.733,59.8477,124300.0
2008-08-04 11:30:00,88.7,89.83,88.7,89.46,120600.0,59.8477,60.6101,59.8477,60.3605,120600.0
2008-08-04 12:00:00,89.48,89.94,89.43,89.88,71200.0,60.374,60.6844,60.3402,60.6439,71200.0
2008-08-04 12:30:00,89.86,90.06,89.4,89.46,60700.0,60.6304,60.7653,60.32,60.3605,60700.0
2008-08-04 13:00:00,89.47,89.57,89.27,89.36,52400.0,60.3672,60.4347,60.2323,60.293,52400.0
2008-08-04 13:30:00,89.33,89.5,89.2,89.45,45100.0,60.2728,60.3875,60.1851,60.3537,45100.0
2008-08-04 14:00:00,89.44,89.89,89.41,89.79,67200.0,60.347,60.6506,60.3268,60.5831,67200.0
2008-08-04 14:30:00,89.76,89.81,89.53,89.58,70200.0,60.5629,60.5966,60.4077,60.4415,70200.0
2008-08-04 15:00:00,89.57,89.63,89.22,89.29,97600.0,60.4347,60.4752,60.1986,60.2458,97600.0
2008-08-04 15:30:00,89.27,89.37,88.94,89.1,253000.0,60.2323,60.2998,60.0096,60.1176,253000.0
2008-08-05 09:30:00,89.94,90.18,89.05,89.98,230500.0,60.6844,60.8463,60.0839,60.7113,230500.0
2008-08-05 10:00:00,89.9,90.39,89.89,90.0,95300.0,60.6574,60.988,60.6506,60.7248,95300.0
2008-08-05 10:30:00,90.0,90.09,89.79,90.02,97400.0,60.7248,60.7856,60.5831,60.7383,97400.0
2008-08-05 11:00:00,90.0,90.25,89.98,90.15,98300.0,60.7248,60.8935,60.7113,60.826,98300.0
2008-08-05 11:30:00,90.16,90.29,90.05,90.09,74300.0,60.8328,60.9205,60.7586,60.7856,74300.0
2008-08-05 12:00:00,90.09,90.13,89.77,89.93,114500.0,60.7856,60.8126,60.5697,60.6776,114500.0
2008-08-05 12:30:00,89.93,89.94,89.68,89.77,93500.0,60.6776,60.6844,60.5089,60.5697,93500.0
2008-08-05 13:00:00,89.77,89.93,89.67,89.89,100800.0,60.5697,60.6776,60.5022,60.6506,100800.0
2008-08-05 13:30:00,89.92,90.0,89.82,89.95,85100.0,60.6709,60.7248,60.6034,60.6911,85100.0
2008-08-05 14:00:00,89.95,90.5,89.71,90.11,194600.0,60.6911,61.0622,60.5292,60.7991,194600.0
2008-08-05 14:30:00,90.07,90.69,90.07,90.42,126000.0,60.7721,61.1904,60.7721,61.0082,126000.0
2008-08-05 15:00:00,90.41,90.61,90.32,90.41,135600.0,61.0015,61.1364,60.9408,61.0015,135600.0
2008-08-05 15:30:00,90.41,90.83,90.17,90.81,341500.0,61.0015,61.2849,60.8395,61.2714,341500.0
2008-08-06 09:30:00,90.64,90.83,90.0,90.65,159200.0,61.1567,61.2849,60.7248,61.1634,159200.0
2008-08-06 10:00:00,90.67,91.05,90.66,90.74,137700.0,61.1769,61.4333,61.1702,61.2241,137700.0
2008-08-06 10:30:00,90.73,90.79,90.19,90.6,149000.0,61.2174,61.2579,60.853,61.1297,149000.0
2008-08-06 11:00:00,90.6,90.85,90.44,90.73,99200.0,61.1297,61.2984,61.0217,61.2174,99200.0
2008-08-06 11:30:00,90.74,90.75,90.5,90.58,96300.0,61.2241,61.2309,61.0622,61.1162,96300.0
2008-08-06 12:00:00,90.58,90.62,90.26,90.46,90400.0,61.1162,61.1432,60.9003,61.0352,90400.0
2008-08-06 12:30:00,90.47,90.55,90.27,90.48,81600.0,61.042,61.0959,60.907,61.0487,81600.0
2008-08-06 13:00:00,90.48,90.56,90.28,90.52,55800.0,61.0487,61.1027,60.9138,61.0757,55800.0
2008-08-06 13:30:00,90.52,90.61,90.39,90.57,62000.0,61.0757,61.1364,60.988,61.1094,62000.0
2008-08-06 14:00:00,90.58,90.75,90.56,90.72,81300.0,61.1162,61.2309,61.1027,61.2106,81300.0
2008-08-06 14:30:00,90.73,91.29,90.69,91.22,105900.0,61.2174,61.5952,61.1904,61.548,105900.0
2008-08-06 15:00:00,91.2,91.35,91.13,91.18,116100.0,61.5345,61.6357,61.4873,61.521,116100.0
2008-08-06 15:30:00,91.19,91.2,90.84,91.01,231000.0,61.5278,61.5345,61.2916,61.4063,231000.0
2008-08-07 09:30:00,90.5,90.78,89.68,90.2,211700.0,61.0622,61.2511,60.5089,60.8598,211700.0
2008-08-07 10:00:00,90.21,90.8,90.2,90.46,110600.0,60.8665,61.2646,60.8598,61.0352,110600.0
2008-08-07 10:30:00,90.46,90.54,89.9,90.11,113600.0,61.0352,61.0892,60.6574,60.7991,113600.0
2008-08-07 11:00:00,90.1,90.37,89.96,90.29,94100.0,60.7923,60.9745,60.6979,60.9205,94100.0
2008-08-07 11:30:00,90.24,90.36,89.77,89.81,61300.0,60.8868,60.9677,60.5697,60.5966,61300.0
2008-08-07 12:00:00,89.81,90.31,89.73,90.29,81100.0,60.5966,60.934,60.5427,60.9205,81100.0
2008-08-07 12:30:00,90.28,90.83,90.28,90.74,86400.0,60.9138,61.2849,60.9138,61.2241,86400.0
2008-08-07 13:00:00,90.77,90.77,90.29,90.42,55200.0,61.2444,61.2444,60.9205,61.0082,55200.0
2008-08-07 13:30:00,90.43,90.56,90.23,90.23,63400.0,61.015,61.1027,60.88,60.88,63400.0
2008-08-07 14:00:00,90.27,90.7,90.07,90.7,146200.0,60.907,61.1971,60.7721,61.1971,146200.0
2008-08-07 14:30:00,90.7,90.85,90.41,90.54,119400.0,61.1971,61.2984,61.0015,61.0892,119400.0
2008-08-07 15:00:00,90.54,90.72,90.45,90.55,128300.0,61.0892,61.2106,61.0285,61.0959,128300.0
2008-08-07 15:30:00,90.55,90.64,90.03,90.34,297200.0,61.0959,61.1567,60.7451,60.9542,297200.0
2008-08-08 09:30:00,89.89,91.73,89.89,91.73,212600.0,60.6506,61.8921,60.6506,61.8921,212600.0
2008-08-08 10:00:00,91.71,92.52,91.58,92.52,222300.0,61.8786,62.4251,61.7909,62.4251,222300.0
2008-08-08 10:30:00,92.52,92.84,92.16,92.76,209700.0,62.4251,62.641,62.1822,62.5871,209700.0
2008-08-08 11:00:00,92.76,92.79,92.42,92.49,132700.0,62.5871,62.6073,62.3577,62.4049,132700.0
2008-08-08 11:30:00,92.49,92.93,92.46,92.88,144800.0,62.4049,62.7018,62.3847,62.668,144800.0
2008-08-08 12:00:00,92.91,93.17,92.79,93.16,104800.0,62.6883,62.8637,62.6073,62.857,104800.0
2008-08-08 12:30:00,93.14,93.14,92.82,92.88,80600.0,62.8435,62.8435,62.6276,62.668,80600.0
2008-08-08 13:00:00,92.85,92.87,92.55,92.82,128200.0,62.6478,62.6613,62.4454,62.6276,128200.0
2008-08-08 13:30:00,92.82,93.22,92.81,92.98,131800.0,62.6276,62.8974,62.6208,62.7355,131800.0
2008-08-08 14:00:00,92.97,93.06,92.83,93.06,128700.0,62.7288,62.7895,62.6343,62.7895,128700.0
2008-08-08 14:30:00,93.06,93.23,92.91,92.99,97400.0,62.7895,62.9042,62.6883,62.7423,97400.0
2008-08-08 15:00:00,93.0,93.0,92.53,92.56,191900.0,62.749,62.749,62.4319,62.4521,191900.0
2008-08-08 15:30:00,92.54,92.98,92.52,92.83,547900.0,62.4386,62.7355,62.4251,62.6343,547900.0
2008-08-11 09:30:00,92.46,93.22,92.15,93.19,185900.0,62.3847,62.8974,62.1755,62.8772,185900.0
2008-08-11 10:00:00,93.22,93.33,92.87,92.94,80500.0,62.8974,62.9717,62.6613,62.7085,80500.0
2008-08-11 10:30:00,92.92,93.39,92.9,93.35,114500.0,62.695,63.0121,62.6815,62.9852,114500.0
2008-08-11 11:00:00,93.35,93.96,93.33,93.78,178600.0,62.9852,63.3967,62.9717,63.2753,178600.0
2008-08-11 11:30:00,93.79,94.31,93.74,94.17,153200.0,63.282,63.6329,63.2483,63.5384,153200.0
2008-08-11 12:00:00,94.18,94.2,93.83,94.0,151000.0,63.5452,63.5587,63.309,63.4237,151000.0
2008-08-11 12:30:00,93.99,93.99,93.58,93.58,116900.0,63.417,63.417,63.1403,63.1403,116900.0
2008-08-11 13:00:00,93.63,93.77,93.41,93.77,66000.0,63.1741,63.2685,63.0256,63.2685,66000.0
2008-08-11 13:30:00,93.79,94.24,93.75,94.08,121500.0,63.282,63.5857,63.255,63.4777,121500.0
2008-08-11 14:00:00,94.06,94.13,93.68,93.68,216900.0,63.4642,63.5114,63.2078,63.2078,216900.0
2008-08-11 14:30:00,93.68,93.89,93.41,93.59,166600.0,63.2078,63.3495,63.0256,63.1471,166600.0
2008-08-11 15:00:00,93.59,94.28,93.59,93.87,223800.0,63.1471,63.6126,63.1471,63.336,223800.0
2008-08-11 15:30:00,93.87,94.09,93.6,93.98,361100.0,63.336,63.4844,63.1538,63.4102,361100.0
2008-08-12 09:30:00,94.08,94.08,93.16,93.89,142800.0,63.4777,63.4777,62.857,63.3495,142800.0
2008-08-12 10:00:00,93.9,93.99,93.42,93.47,178600.0,63.3563,63.417,63.0324,63.0661,178600.0
2008-08-12 10:30:00,93.48,93.56,93.32,93.52,111800.0,63.0729,63.1268,62.9649,63.0999,111800.0
2008-08-12 11:00:00,93.53,94.0,93.53,93.79,126600.0,63.1066,63.4237,63.1066,63.282,126600.0
2008-08-12 11:30:00,93.78,93.83,93.51,93.53,105300.0,63.2753,63.309,63.0931,63.1066,105300.0
2008-08-12 12:00:00,93.53,94.0,93.51,93.92,135500.0,63.1066,63.4237,63.0931,63.3697,135500.0
2008-08-12 12:30:00,93.87,94.0,93.56,93.95,153900.0,63.336,63.4237,63.1268,63.39,153900.0
2008-08-12 13:00:00,93.98,94.0,93.78,93.87,145600.0,63.4102,63.4237,63.2753,63.336,145600.0
2008-08-12 13:30:00,93.86,94.12,93.72,94.08,172900.0,63.3293,63.5047,63.2348,63.4777,172900.0
2008-08-12 14:00:00,94.06,94.34,93.96,94.28,255400.0,63.4642,63.6531,63.3967,63.6126,255400.0
2008-08-12 14:30:00,94.29,94.38,94.09,94.17,165300.0,63.6194,63.6801,63.4844,63.5384,165300.0
2008-08-12 15:00:00,94.19,94.35,94.15,94.22,491400.0,63.5519,63.6599,63.5249,63.5722,491400.0
2008-08-12 15:30:00,94.22,94.4,94.2,94.34,360100.0,63.5722,63.6936,63.5587,63.6531,360100.0
2008-08-13 09:30:00,93.19,93.84,92.19,92.48,484800.0,62.8772,63.3158,62.2025,62.3981,484800.0
2008-08-13 10:00:00,92.48,92.88,92.44,92.57,178800.0,62.3981,62.668,62.3712,62.4589,178800.0
2008-08-13 10:30:00,92.57,92.58,91.88,91.97,303000.0,62.4589,62.4656,61.9933,62.054,303000.0
2008-08-13 11:00:00,91.97,92.62,91.92,92.53,293200.0,62.054,62.4926,62.0203,62.4319,293200.0
2008-08-13 11:30:00,92.5,92.84,92.43,92.8,124200.0,62.4116,62.641,62.3644,62.6141,124200.0
2008-08-13 12:00:00,92.8,92.96,92.66,92.7,184200.0,62.6141,62.722,62.5196,62.5466,184200.0
2008-08-13 12:30:00,92.7,93.03,92.68,92.95,125900.0,62.5466,62.7692,62.5331,62.7153,125900.0
2008-08-13 13:00:00,92.96,93.34,92.91,93.33,94200.0,62.722,62.9784,62.6883,62.9717,94200.0
2008-08-13 13:30:00,93.31,94.0,93.31,93.98,128400.0,62.9582,63.4237,62.9582,63.4102,128400.0
2008-08-13 14:00:00,93.95,94.0,93.69,93.69,117600.0,63.39,63.4237,63.2146,63.2146,117600.0
2008-08-13 14:30:00,93.73,94.04,93.65,93.99,166200.0,63.2415,63.4507,63.1876,63.417,166200.0
2008-08-13 15:00:00,93.99,94.02,93.39,93.5,134800.0,63.417,63.4372,63.0121,63.0864,134800.0
2008-08-13 15:30:00,93.52,93.56,93.21,93.47,234600.0,63.0999,63.1268,62.8907,63.0661,234600.0
2008-08-14 09:30:00,91.19,91.84,89.61,91.32,640200.0,61.5278,61.9663,60.4617,61.6155,640200.0
2008-08-14 10:00:00,91.33,91.4,90.62,91.4,514200.0,61.6222,61.6694,61.1432,61.6694,514200.0
2008-08-14 10:30:00,91.39,92.36,91.29,91.61,324400.0,61.6627,62.3172,61.5952,61.8111,324400.0
2008-08-14 11:00:00,91.61,92.41,91.6,92.2,210900.0,61.8111,62.3509,61.8044,62.2092,210900.0
2008-08-14 11:30:00,92.23,92.34,91.25,92.32,230000.0,62.2295,62.3037,61.5682,62.2902,230000.0
2008-08-14 12:00:00,92.33,92.65,91.98,92.4,181400.0,62.2969,62.5128,62.0608,62.3442,181400.0
2008-08-14 12:30:00,92.4,93.16,92.36,92.86,165900.0,62.3442,62.857,62.3172,62.6545,165900.0
2008-08-14 13:00:00,92.86,93.04,92.78,92.94,119800.0,62.6545,62.776,62.6006,62.7085,119800.0
2008-08-14 13:30:00,92.94,93.01,92.8,93.01,140800.0,62.7085,62.7557,62.6141,62.7557,140800.0
2008-08-14 14:00:00,92.99,93.23,92.87,92.93,176800.0,62.7423,62.9042,62.6613,62.7018,176800.0
2008-08-14 14:30:00,92.93,92.94,92.27,92.55,139300.0,62.7018,62.7085,62.2565,62.4454,139300.0
2008-08-14 15:00:00,92.53,92.54,92.15,92.26,172100.0,62.4319,62.4386,62.1755,62.2497,172100.0
2008-08-14 15:30:00,92.26,92.78,92.14,92.37,626400.0,62.2497,62.6006,62.1687,62.3239,626400.0
2008-08-15 09:30:00,92.49,94.0,91.01,93.38,522900.0,62.4049,63.4237,61.4063,63.0054,522900.0
2008-08-15 10:00:00,93.39,93.61,93.12,93.34,286200.0,63.0121,63.1606,62.83,62.9784,286200.0
2008-08-15 10:30:00,93.36,94.1,93.34,93.9,260500.0,62.9919,63.4912,62.9784,63.3563,260500.0
2008-08-15 11:00:00,93.88,94.19,93.74,93.91,183400.0,63.3428,63.5519,63.2483,63.363,183400.0
2008-08-15 11:30:00,93.91,94.07,92.6,93.77,160200.0,63.363,63.471,62.4791,63.2685,160200.0
2008-08-15 12:00:00,93.75,93.96,93.61,93.81,133200.0,63.255,63.3967,63.1606,63.2955,133200.0
2008-08-15 12:30:00,93.87,94.07,93.79,93.8,123400.0,63.336,63.471,63.282,63.2888,123400.0
2008-08-15 13:00:00,93.82,93.88,93.65,93.7,81500.0,63.3023,63.3428,63.1876,63.2213,81500.0
2008-08-15 13:30:00,93.7,93.78,93.65,93.69,81100.0,63.2213,63.2753,63.1876,63.2146,81100.0
2008-08-15 14:00:00,93.72,93.72,93.4,93.4,118300.0,63.2348,63.2348,63.0189,63.0189,118300.0
2008-08-15 14:30:00,93.4,93.66,93.37,93.62,122100.0,63.0189,63.1943,62.9986,63.1673,122100.0
2008-08-15 15:00:00,93.61,93.73,93.46,93.69,193800.0,63.1606,63.2415,63.0594,63.2146,193800.0
2008-08-15 15:30:00,93.67,93.69,93.28,93.49,280900.0,63.2011,63.2146,62.9379,63.0796,280900.0
2008-08-18 09:30:00,93.82,93.82,92.43,92.74,139800.0,63.3023,63.3023,62.3644,62.5736,139800.0
2008-08-18 10:00:00,92.74,92.77,92.06,92.62,157200.0,62.5736,62.5938,62.1148,62.4926,157200.0
2008-08-18 10:30:00,92.58,92.63,92.05,92.07,241400.0,62.4656,62.4994,62.108,62.1215,241400.0
2008-08-18 11:00:00,92.05,92.58,91.9,92.39,233000.0,62.108,62.4656,62.0068,62.3374,233000.0
2008-08-18 11:30:00,92.36,92.48,91.98,91.98,81600.0,62.3172,62.3981,62.0608,62.0608,81600.0
2008-08-18 12:00:00,91.98,92.17,91.76,92.01,125000.0,62.0608,62.189,61.9123,62.081,125000.0
2008-08-18 12:30:00,92.01,92.18,91.78,91.93,80800.0,62.081,62.1957,61.9258,62.0271,80800.0
2008-08-18 13:00:00,91.93,92.29,91.92,92.25,76300.0,62.0271,62.27,62.0203,62.243,76300.0
2008-08-18 13:30:00,92.25,92.31,92.02,92.05,90500.0,62.243,62.2834,62.0878,62.108,90500.0
2008-08-18 14:00:00,92.04,92.25,91.9,92.16,103700.0,62.1013,62.243,62.0068,62.1822,103700.0
2008-08-18 14:30:00,92.18,92.19,91.9,91.9,80100.0,62.1957,62.2025,62.0068,62.0068,80100.0
2008-08-18 15:00:00,91.89,92.19,91.63,92.05,123600.0,62.0001,62.2025,61.8246,62.108,123600.0
2008-08-18 15:30:00,92.06,92.33,91.85,92.32,208800.0,62.1148,62.2969,61.9731,62.2902,208800.0
2008-08-19 09:30:00,91.92,91.96,90.97,91.69,481000.0,62.0203,62.0473,61.3793,61.8651,481000.0
2008-08-19 10:00:00,91.67,92.44,91.53,92.37,322400.0,61.8516,62.3712,61.7572,62.3239,322400.0
2008-08-19 10:30:00,92.34,92.5,91.79,92.03,166900.0,62.3037,62.4116,61.9326,62.0945,166900.0
2008-08-19 11:00:00,92.06,92.18,91.68,92.14,140700.0,62.1148,62.1957,61.8584,62.1687,140700.0
2008-08-19 11:30:00,92.12,92.17,91.85,91.94,147800.0,62.1552,62.189,61.9731,62.0338,147800.0
2008-08-19 12:00:00,91.93,92.98,91.91,92.79,326700.0,62.0271,62.7355,62.0136,62.6073,326700.0
2008-08-19 12:30:00,92.79,93.07,92.69,92.94,258400.0,62.6073,62.7962,62.5398,62.7085,258400.0
2008-08-19 13:00:00,92.96,93.06,92.68,93.0,227700.0,62.722,62.7895,62.5331,62.749,227700.0
2008-08-19 13:30:00,93.02,93.2,92.22,92.22,137600.0,62.7625,62.8839,62.2227,62.2227,137600.0
2008-08-19 14:00:00,92.22,92.53,92.21,92.35,111600.0,62.2227,62.4319,62.216,62.3104,111600.0
2008-08-19 14:30:00,92.31,92.41,92.02,92.07,84200.0,62.2834,62.3509,62.0878,62.1215,84200.0
2008-08-19 15:00:00,92.08,92.11,91.69,91.75,172700.0,62.1283,62.1485,61.8651,61.9056,172700.0
2008-08-19 15:30:00,91.75,92.07,91.62,92.07,288700.0,61.9056,62.1215,61.8179,62.1215,288700.0
2008-08-20 09:30:00,92.09,92.36,90.47,91.18,225200.0,62.135,62.3172,61.042,61.521,225200.0
2008-08-20 10:00:00,91.16,91.55,91.08,91.39,244100.0,61.5075,61.7707,61.4535,61.6627,244100.0
2008-08-20 10:30:00,91.4,92.65,91.4,92.65,241800.0,61.6694,62.5128,61.6694,62.5128,241800.0
2008-08-20 11:00:00,92.65,92.69,92.13,92.38,96700.0,62.5128,62.5398,62.162,62.3307,96700.0
2008-08-20 11:30:00,92.37,92.4,91.79,92.21,96700.0,62.3239,62.3442,61.9326,62.216,96700.0
2008-08-20 12:00:00,92.21,92.32,91.94,92.15,47400.0,62.216,62.2902,62.0338,62.1755,47400.0
2008-08-20 12:30:00,92.13,92.19,91.7,91.82,54100.0,62.162,62.2025,61.8719,61.9528,54100.0
2008-08-20 13:00:00,91.86,92.19,91.79,91.96,68200.0,61.9798,62.2025,61.9326,62.0473,68200.0
2008-08-20 13:30:00,91.96,92.0,91.65,91.73,49900.0,62.0473,62.0743,61.8381,61.8921,49900.0
2008-08-20 14:00:00,91.74,91.76,91.19,91.21,125100.0,61.8989,61.9123,61.5278,61.5413,125100.0
2008-08-20 14:30:00,91.21,91.29,90.97,91.14,238800.0,61.5413,61.5952,61.3793,61.494,238800.0
2008-08-20 15:00:00,91.14,91.26,90.9,91.0,223000.0,61.494,61.575,61.3321,61.3996,223000.0
2008-08-20 15:30:00,90.99,91.41,90.88,91.21,437800.0,61.3928,61.6762,61.3186,61.5413,437800.0
2008-08-21 09:30:00,90.51,91.47,90.09,91.47,158500.0,61.0689,61.7167,60.7856,61.7167,158500.0
2008-08-21 10:00:00,91.5,91.86,91.02,91.62,184400.0,61.7369,61.9798,61.4131,61.8179,184400.0
2008-08-21 10:30:00,91.66,91.76,91.13,91.37,197600.0,61.8449,61.9123,61.4873,61.6492,197600.0
2008-08-21 11:00:00,91.43,91.43,90.83,91.06,149200.0,61.6897,61.6897,61.2849,61.44,149200.0
2008-08-21 11:30:00,91.08,91.22,91.05,91.09,198100.0,61.4535,61.548,61.4333,61.4603,198100.0
2008-08-21 12:00:00,91.11,91.21,90.9,90.91,81700.0,61.4738,61.5413,61.3321,61.3388,81700.0
2008-08-21 12:30:00,90.89,91.09,90.8,90.98,47900.0,61.3253,61.4603,61.2646,61.3861,47900.0
2008-08-21 13:00:00,90.98,91.14,90.82,90.9,91600.0,61.3861,61.494,61.2781,61.3321,91600.0
2008-08-21 13:30:00,90.93,91.15,90.89,90.94,67000.0,61.3523,61.5008,61.3253,61.3591,67000.0
2008-08-21 14:00:00,90.97,91.55,90.91,91.38,264800.0,61.3793,61.7707,61.3388,61.656,264800.0
2008-08-21 14:30:00,91.38,91.95,91.38,91.67,112200.0,61.656,62.0405,61.656,61.8516,112200.0
2008-08-21 15:00:00,91.72,91.76,91.45,91.67,125000.0,61.8854,61.9123,61.7032,61.8516,125000.0
2008-08-21 15:30:00,91.64,91.88,91.57,91.69,261700.0,61.8314,61.9933,61.7842,61.8651,261700.0
2008-08-22 09:30:00,92.08,92.09,90.71,91.52,273400.0,62.1283,62.135,61.2039,61.7504,273400.0
2008-08-22 10:00:00,91.52,91.98,91.25,91.94,176900.0,61.7504,62.0608,61.5682,62.0338,176900.0
2008-08-22 10:30:00,91.96,92.05,91.71,91.93,136200.0,62.0473,62.108,61.8786,62.0271,136200.0
2008-08-22 11:00:00,91.96,92.2,91.93,92.1,64300.0,62.0473,62.2092,62.0271,62.1418,64300.0
2008-08-22 11:30:00,92.1,92.12,91.64,91.71,67800.0,62.1418,62.1552,61.8314,61.8786,67800.0
2008-08-22 12:00:00,91.7,91.71,91.0,91.16,137900.0,61.8719,61.8786,61.3996,61.5075,137900.0
2008-08-22 12:30:00,91.15,91.28,91.05,91.19,99500.0,61.5008,61.5885,61.4333,61.5278,99500.0
2008-08-22 13:00:00,91.18,91.46,91.12,91.4,162700.0,61.521,61.7099,61.4805,61.6694,162700.0
2008-08-22 13:30:00,91.4,91.9,91.4,91.82,114000.0,61.6694,62.0068,61.6694,61.9528,114000.0
2008-08-22 14:00:00,91.82,92.12,91.69,91.88,428900.0,61.9528,62.1552,61.8651,61.9933,428900.0
2008-08-22 14:30:00,91.91,91.93,91.43,91.49,91200.0,62.0136,62.0271,61.6897,61.7302,91200.0
2008-08-22 15:00:00,91.51,91.87,91.48,91.82,106000.0,61.7437,61.9866,61.7234,61.9528,106000.0
2008-08-22 15:30:00,91.83,91.96,91.73,91.93,194900.0,61.9596,62.0473,61.8921,62.0271,194900.0
2008-08-25 09:30:00,91.69,92.29,91.31,91.5,203500.0,61.8651,62.27,61.6087,61.7369,203500.0
2008-08-25 10:00:00,91.53,91.71,91.33,91.53,303900.0,61.7572,61.8786,61.6222,61.7572,303900.0
2008-08-25 10:30:00,91.51,91.73,91.31,91.39,167700.0,61.7437,61.8921,61.6087,61.6627,167700.0
2008-08-25 11:00:00,91.39,91.54,91.3,91.32,65700.0,61.6627,61.7639,61.602,61.6155,65700.0
2008-08-25 11:30:00,91.3,91.35,90.48,90.63,81000.0,61.602,61.6357,61.0487,61.1499,81000.0
2008-08-25 12:00:00,90.61,90.62,90.34,90.49,163500.0,61.1364,61.1432,60.9542,61.0555,163500.0
2008-08-25 12:30:00,90.49,90.99,90.39,90.99,98200.0,61.0555,61.3928,60.988,61.3928,98200.0
2008-08-25 13:00:00,90.98,91.17,90.86,91.1,64500.0,61.3861,61.5143,61.3051,61.467,64500.0
2008-08-25 13:30:00,91.07,91.29,90.81,90.81,195200.0,61.4468,61.5952,61.2714,61.2714,195200.0
2008-08-25 14:00:00,90.81,91.2,90.75,91.09,101800.0,61.2714,61.5345,61.2309,61.4603,101800.0
2008-08-25 14:30:00,91.11,91.31,90.92,91.02,136600.0,61.4738,61.6087,61.3456,61.4131,136600.0
2008-08-25 15:00:00,91.03,91.09,90.55,90.91,221200.0,61.4198,61.4603,61.0959,61.3388,221200.0
2008-08-25 15:30:00,90.92,91.35,90.88,91.25,347100.0,61.3456,61.6357,61.3186,61.5682,347100.0
2008-08-26 09:30:00,91.24,91.54,90.19,91.37,159300.0,61.5615,61.7639,60.853,61.6492,159300.0
2008-08-26 10:00:00,91.35,91.58,91.07,91.37,114600.0,61.6357,61.7909,61.4468,61.6492,114600.0
2008-08-26 10:30:00,91.44,92.07,91.43,92.02,104000.0,61.6964,62.1215,61.6897,62.0878,104000.0
2008-08-26 11:00:00,92.01,92.09,91.52,91.82,66000.0,62.081,62.135,61.7504,61.9528,66000.0
2008-08-26 11:30:00,91.79,91.94,91.5,91.85,67200.0,61.9326,62.0338,61.7369,61.9731,67200.0
2008-08-26 12:00:00,91.85,91.89,91.54,91.6,65300.0,61.9731,62.0001,61.7639,61.8044,65300.0
2008-08-26 12:30:00,91.6,91.9,91.58,91.74,48000.0,61.8044,62.0068,61.7909,61.8989,48000.0
2008-08-26 13:00:00,91.71,91.99,91.53,91.56,95300.0,61.8786,62.0675,61.7572,61.7774,95300.0
2008-08-26 13:30:00,91.55,91.55,91.22,91.47,72200.0,61.7707,61.7707,61.548,61.7167,72200.0
2008-08-26 14:00:00,91.44,91.69,91.21,91.58,137500.0,61.6964,61.8651,61.5413,61.7909,137500.0
2008-08-26 14:30:00,91.56,91.85,91.54,91.66,122000.0,61.7774,61.9731,61.7639,61.8449,122000.0
2008-08-26 15:00:00,91.64,91.91,91.57,91.8,128600.0,61.8314,62.0136,61.7842,61.9393,128600.0
2008-08-26 15:30:00,91.8,92.32,91.77,92.09,247600.0,61.9393,62.2902,61.9191,62.135,247600.0
2008-08-27 09:30:00,92.19,92.25,90.82,91.99,178600.0,62.2025,62.243,61.2781,62.0675,178600.0
2008-08-27 10:00:00,91.99,92.25,91.85,92.18,108900.0,62.0675,62.243,61.9731,62.1957,108900.0
2008-08-27 10:30:00,92.22,92.42,91.9,92.04,75600.0,62.2227,62.3577,62.0068,62.1013,75600.0
2008-08-27 11:00:00,92.03,92.05,91.81,91.89,93600.0,62.0945,62.108,61.9461,62.0001,93600.0
2008-08-27 11:30:00,91.89,91.97,91.68,91.95,87900.0,62.0001,62.054,61.8584,62.0405,87900.0
2008-08-27 12:00:00,91.95,92.49,91.85,92.4,53700.0,62.0405,62.4049,61.9731,62.3442,53700.0
2008-08-27 12:30:00,92.4,92.74,92.34,92.67,61900.0,62.3442,62.5736,62.3037,62.5263,61900.0
2008-08-27 13:00:00,92.63,92.66,92.31,92.35,50600.0,62.4994,62.5196,62.2834,62.3104,50600.0
2008-08-27 13:30:00,92.35,92.58,92.25,92.33,117700.0,62.3104,62.4656,62.243,62.2969,117700.0
2008-08-27 14:00:00,92.28,92.33,92.04,92.15,73300.0,62.2632,62.2969,62.1013,62.1755,73300.0
2008-08-27 14:30:00,92.18,92.59,92.17,92.23,57500.0,62.1957,62.4724,62.189,62.2295,57500.0
2008-08-27 15:00:00,92.23,92.41,91.92,91.99,81600.0,62.2295,62.3509,62.0203,62.0675,81600.0
2008-08-27 15:30:00,91.99,92.27,91.86,92.25,199700.0,62.0675,62.2565,61.9798,62.243,199700.0
2008-08-28 09:30:00,92.55,93.27,92.26,93.1,136900.0,62.4454,62.9312,62.2497,62.8165,136900.0
2008-08-28 10:00:00,93.11,93.21,92.66,92.76,111000.0,62.8232,62.8907,62.5196,62.5871,111000.0
2008-08-28 10:30:00,92.72,93.36,92.62,93.23,93300.0,62.5601,62.9919,62.4926,62.9042,93300.0
2008-08-28 11:00:00,93.25,93.56,93.24,93.55,108800.0,62.9177,63.1268,62.9109,63.1201,108800.0
2008-08-28 11:30:00,93.56,94.35,93.4,94.22,151100.0,63.1268,63.6599,63.0189,63.5722,151100.0
2008-08-28 12:00:00,94.19,94.24,93.86,93.96,75800.0,63.5519,63.5857,63.3293,63.3967,75800.0
2008-08-28 12:30:00,93.94,93.96,93.45,93.54,71800.0,63.3832,63.3967,63.0526,63.1134,71800.0
2008-08-28 13:00:00,93.52,93.92,93.4,93.89,223400.0,63.0999,63.3697,63.0189,63.3495,223400.0
2008-08-28 13:30:00,93.9,93.94,93.58,93.92,246600.0,63.3563,63.3832,63.1403,63.3697,246600.0
2008-08-28 14:00:00,93.92,93.95,93.54,93.8,88900.0,63.3697,63.39,63.1134,63.2888,88900.0
2008-08-28 14:30:00,93.83,94.0,93.77,93.93,179100.0,63.309,63.4237,63.2685,63.3765,179100.0
2008-08-28 15:00:00,93.96,94.41,93.94,94.26,148100.0,63.3967,63.7004,63.3832,63.5991,148100.0
2008-08-28 15:30:00,94.26,94.27,93.75,93.92,275900.0,63.5991,63.6059,63.255,63.3697,275900.0
2008-08-29 09:30:00,93.49,94.06,93.22,93.68,118700.0,63.0796,63.4642,62.8974,63.2078,118700.0
2008-08-29 10:00:00,93.71,93.81,93.18,93.19,68600.0,63.2281,63.2955,62.8705,62.8772,68600.0
2008-08-29 10:30:00,93.19,93.28,92.81,92.92,59100.0,62.8772,62.9379,62.6208,62.695,59100.0
2008-08-29 11:00:00,92.93,92.98,92.5,92.56,72700.0,62.7018,62.7355,62.4116,62.4521,72700.0
2008-08-29 11:30:00,92.56,92.81,92.45,92.6,76900.0,62.4521,62.6208,62.3779,62.4791,76900.0
2008-08-29 12:00:00,92.6,92.75,92.47,92.65,181900.0,62.4791,62.5803,62.3914,62.5128,181900.0
2008-08-29 12:30:00,92.64,92.78,92.5,92.7,26500.0,62.5061,62.6006,62.4116,62.5466,26500.0
2008-08-29 13:00:00,92.71,92.92,92.71,92.8,102300.0,62.5533,62.695,62.5533,62.6141,102300.0
2008-08-29 13:30:00,92.79,92.91,92.68,92.75,52200.0,62.6073,62.6883,62.5331,62.5803,52200.0
2008-08-29 14:00:00,92.78,93.0,92.72,92.93,63500.0,62.6006,62.749,62.5601,62.7018,63500.0
2008-08-29 14:30:00,92.93,92.97,92.81,92.92,42300.0,62.7018,62.7288,62.6208,62.695,42300.0
2008-08-29 15:00:00,92.94,92.98,92.57,92.59,64100.0,62.7085,62.7355,62.4589,62.4724,64100.0
2008-08-29 15:30:00,92.59,92.71,92.24,92.3,303000.0,62.4724,62.5533,62.2362,62.2767,303000.0
2008-09-02 09:30:00,93.03,93.95,92.33,93.86,237300.0,62.7692,63.39,62.2969,63.3293,237300.0
2008-09-02 10:00:00,93.85,93.95,93.52,93.6,102900.0,63.3225,63.39,63.0999,63.1538,102900.0
2008-09-02 10:30:00,93.58,93.65,93.09,93.5,99900.0,63.1403,63.1876,62.8097,63.0864,99900.0
2008-09-02 11:00:00,93.5,93.53,93.21,93.41,103900.0,63.0864,63.1066,62.8907,63.0256,103900.0
2008-09-02 11:30:00,93.41,93.75,93.39,93.45,174600.0,63.0256,63.255,63.0121,63.0526,174600.0
2008-09-02 12:00:00,93.45,93.78,92.89,92.94,108500.0,63.0526,63.2753,62.6748,62.7085,108500.0
2008-09-02 12:30:00,92.96,93.16,92.83,92.94,293700.0,62.722,62.857,62.6343,62.7085,293700.0
2008-09-02 13:00:00,92.94,93.19,92.84,93.16,91100.0,62.7085,62.8772,62.641,62.857,91100.0
2008-09-02 13:30:00,93.12,93.32,92.62,92.74,75800.0,62.83,62.9649,62.4926,62.5736,75800.0
2008-09-02 14:00:00,92.75,92.83,92.4,92.54,129100.0,62.5803,62.6343,62.3442,62.4386,129100.0
2008-09-02 14:30:00,92.54,92.79,92.52,92.63,148500.0,62.4386,62.6073,62.4251,62.4994,148500.0
2008-09-02 15:00:00,92.6,93.07,92.3,92.55,165800.0,62.4791,62.7962,62.2767,62.4454,165800.0
2008-09-02 15:30:00,92.55,92.64,92.3,92.53,251200.0,62.4454,62.5061,62.2767,62.4319,251200.0
2008-09-03 09:30:00,92.26,93.05,92.0,92.86,133000.0,62.2497,62.7827,62.0743,62.6545,133000.0
2008-09-03 10:00:00,92.86,93.06,92.27,92.55,349500.0,62.6545,62.7895,62.2565,62.4454,349500.0
2008-09-03 10:30:00,92.53,92.84,92.34,92.42,101800.0,62.4319,62.641,62.3037,62.3577,101800.0
2008-09-03 11:00:00,92.4,92.86,92.18,92.41,73800.0,62.3442,62.6545,62.1957,62.3509,73800.0
2008-09-03 11:30:00,92.36,92.46,91.51,91.63,76900.0,62.3172,62.3847,61.7437,61.8246,76900.0
2008-09-03 12:00:00,91.62,91.68,91.35,91.43,85000.0,61.8179,61.8584,61.6357,61.6897,85000.0
2008-09-03 12:30:00,91.43,91.49,91.0,91.13,124000.0,61.6897,61.7302,61.3996,61.4873,124000.0
2008-09-03 13:00:00,91.13,91.29,91.0,91.18,117800.0,61.4873,61.5952,61.3996,61.521,117800.0
2008-09-03 13:30:00,91.17,91.28,91.03,91.2,120700.0,61.5143,61.5885,61.4198,61.5345,120700.0
2008-09-03 14:00:00,91.17,91.18,90.44,90.67,326400.0,61.5143,61.521,61.0217,61.1769,326400.0
2008-09-03 14:30:00,90.64,91.01,90.56,90.93,204700.0,61.1567,61.4063,61.1027,61.3523,204700.0
2008-09-03 15:00:00,90.91,91.36,90.66,90.98,220500.0,61.3388,61.6425,61.1702,61.3861,220500.0
2008-09-03 15:30:00,90.97,91.31,90.75,91.22,351000.0,61.3793,61.6087,61.2309,61.548,351000.0
2008-09-04 09:30:00,90.38,90.55,89.52,89.61,220800.0,60.9812,61.0959,60.401,60.4617,220800.0
2008-09-04 10:00:00,89.63,90.1,89.56,89.9,280400.0,60.4752,60.7923,60.428,60.6574,280400.0
2008-09-04 10:30:00,89.9,89.9,88.69,88.74,220400.0,60.6574,60.6574,59.841,59.8747,220400.0
2008-09-04 11:00:00,88.72,88.72,88.18,88.38,268400.0,59.8612,59.8612,59.4968,59.6318,268400.0
2008-09-04 11:30:00,88.37,88.82,88.28,88.56,226800.0,59.625,59.9287,59.5643,59.7532,226800.0
2008-09-04 12:00:00,88.56,88.63,86.64,86.84,812100.0,59.7532,59.8005,58.4578,58.5927,812100.0
2008-09-04 12:30:00,86.84,86.94,85.88,86.07,756600.0,58.5927,58.6602,57.945,58.0732,756600.0
2008-09-04 13:00:00,86.06,86.5,86.03,86.2,807000.0,58.0664,58.3633,58.0462,58.1609,807000.0
2008-09-04 13:30:00,86.18,86.26,85.65,85.86,512200.0,58.1474,58.2014,57.7898,57.9315,512200.0
2008-09-04 14:00:00,85.82,85.82,83.98,84.96,685200.0,57.9045,57.9045,56.663,57.3242,685200.0
2008-09-04 14:30:00,84.96,85.7,84.85,85.63,700600.0,57.3242,57.8235,57.25,57.7763,700600.0
2008-09-04 15:00:00,85.64,86.01,85.64,85.92,630300.0,57.7831,58.0327,57.7831,57.972,630300.0
2008-09-04 15:30:00,85.92,86.13,85.14,85.22,1070300.0,57.972,58.1137,57.4457,57.4997,1070300.0
2008-09-05 09:30:00,84.65,86.09,84.65,86.0,373900.0,57.1151,58.0867,57.1151,58.026,373900.0
2008-09-05 10:00:00,86.03,86.54,85.61,85.81,264200.0,58.0462,58.3903,57.7628,57.8978,264200.0
2008-09-05 10:30:00,85.81,85.92,85.44,85.59,200300.0,57.8978,57.972,57.6481,57.7493,200300.0
2008-09-05 11:00:00,85.6,85.63,85.09,85.41,250500.0,57.7561,57.7763,57.412,57.6279,250500.0
2008-09-05 11:30:00,85.39,85.41,85.15,85.3,261100.0,57.6144,57.6279,57.4524,57.5537,261100.0
2008-09-05 12:00:00,85.3,85.46,85.2,85.4,148000.0,57.5537,57.6616,57.4862,57.6211,148000.0
2008-09-05 12:30:00,85.37,85.46,85.05,85.2,123700.0,57.6009,57.6616,57.385,57.4862,123700.0
2008-09-05 13:00:00,85.2,85.54,85.17,85.44,119000.0,57.4862,57.7156,57.4659,57.6481,119000.0
2008-09-05 13:30:00,85.41,85.61,85.3,85.5,97700.0,57.6279,57.7628,57.5537,57.6886,97700.0
2008-09-05 14:00:00,85.51,85.64,85.26,85.55,123200.0,57.6953,57.7831,57.5267,57.7223,123200.0
2008-09-05 14:30:00,85.56,85.83,85.44,85.78,116300.0,57.7291,57.9113,57.6481,57.8775,116300.0
2008-09-05 15:00:00,85.77,85.8,85.4,85.57,165500.0,57.8708,57.891,57.6211,57.7358,165500.0
2008-09-05 15:30:00,85.55,85.72,85.47,85.57,522500.0,57.7223,57.837,57.6684,57.7358,522500.0
2008-09-08 09:30:00,87.48,87.48,85.96,86.78,336300.0,59.0245,59.0245,57.999,58.5522,336300.0
2008-09-08 10:00:00,86.79,87.38,86.77,87.27,285600.0,58.559,58.9571,58.5455,58.8829,285600.0
2008-09-08 10:30:00,87.32,88.06,87.18,87.19,277100.0,58.9166,59.4159,58.8221,58.8289,277100.0
2008-09-08 11:00:00,87.21,87.89,86.32,87.33,396200.0,58.8424,59.3012,58.2419,58.9233,396200.0
2008-09-08 11:30:00,87.3,87.53,86.47,86.76,220900.0,58.9031,59.0583,58.3431,58.5387,220900.0
2008-09-08 12:00:00,86.81,86.85,86.13,86.46,226500.0,58.5725,58.5995,58.1137,58.3363,226500.0
2008-09-08 12:30:00,86.45,86.79,85.95,85.98,224600.0,58.3296,58.559,57.9922,58.0125,224600.0
2008-09-08 13:00:00,85.98,86.07,85.72,85.8,165600.0,58.0125,58.0732,57.837,57.891,165600.0
2008-09-08 13:30:00,85.79,85.79,85.27,85.45,320600.0,57.8843,57.8843,57.5334,57.6549,320600.0
2008-09-08 14:00:00,85.47,86.11,85.35,86.02,236800.0,57.6684,58.1002,57.5874,58.0395,236800.0
2008-09-08 14:30:00,86.06,86.28,86.0,86.02,192600.0,58.0664,58.2149,58.026,58.0395,192600.0
2008-09-08 15:00:00,86.02,86.38,85.83,86.38,264200.0,58.0395,58.2824,57.9113,58.2824,264200.0
2008-09-08 15:30:00,86.38,86.69,85.8,86.19,556300.0,58.2824,58.4915,57.891,58.1542,556300.0
2008-09-09 09:30:00,86.2,86.99,85.84,86.29,292100.0,58.1609,58.6939,57.918,58.2216,292100.0
2008-09-09 10:00:00,86.33,86.33,85.35,85.42,258100.0,58.2486,58.2486,57.5874,57.6346,258100.0
2008-09-09 10:30:00,85.42,86.01,85.26,85.85,325900.0,57.6346,58.0327,57.5267,57.9248,325900.0
2008-09-09 11:00:00,85.84,85.84,85.35,85.7,147000.0,57.918,57.918,57.5874,57.8235,147000.0
2008-09-09 11:30:00,85.68,85.72,85.41,85.41,176400.0,57.81,57.837,57.6279,57.6279,176400.0
2008-09-09 12:00:00,85.42,85.7,85.35,85.58,132500.0,57.6346,57.8235,57.5874,57.7426,132500.0
2008-09-09 12:30:00,85.58,85.82,85.5,85.62,181300.0,57.7426,57.9045,57.6886,57.7696,181300.0
2008-09-09 13:00:00,85.6,85.8,85.51,85.6,111300.0,57.7561,57.891,57.6953,57.7561,111300.0
2008-09-09 13:30:00,85.61,85.63,85.25,85.45,193900.0,57.7628,57.7763,57.5199,57.6549,193900.0
2008-09-09 14:00:00,85.46,85.51,85.15,85.15,194100.0,57.6616,57.6953,57.4524,57.4524,194100.0
2008-09-09 14:30:00,85.18,85.21,84.66,85.06,341500.0,57.4727,57.4929,57.1218,57.3917,341500.0
2008-09-09 15:00:00,85.06,85.62,85.01,85.46,313500.0,57.3917,57.7696,57.358,57.6616,313500.0
2008-09-09 15:30:00,85.46,85.62,84.51,84.55,648800.0,57.6616,57.7696,57.0206,57.0476,648800.0
2008-09-10 09:30:00,85.0,85.56,83.75,83.94,433400.0,57.3512,57.7291,56.5078,56.636,433400.0
2008-09-10 10:00:00,83.92,84.0,83.37,83.47,301800.0,56.6225,56.6765,56.2514,56.3189,301800.0
2008-09-10 10:30:00,83.47,83.77,83.32,83.42,315000.0,56.3189,56.5213,56.2177,56.2852,315000.0
2008-09-10 11:00:00,83.4,83.55,83.33,83.39,304000.0,56.2717,56.3729,56.2245,56.2649,304000.0
2008-09-10 11:30:00,83.37,83.77,83.34,83.63,419200.0,56.2514,56.5213,56.2312,56.4269,419200.0
2008-09-10 12:00:00,83.69,84.14,83.61,83.64,260600.0,56.4674,56.771,56.4134,56.4336,260600.0
2008-09-10 12:30:00,83.64,83.8,83.52,83.55,163100.0,56.4336,56.5416,56.3527,56.3729,163100.0
2008-09-10 13:00:00,83.58,83.71,83.46,83.64,132600.0,56.3931,56.4808,56.3122,56.4336,132600.0
2008-09-10 13:30:00,83.65,83.88,83.53,83.57,384500.0,56.4404,56.5956,56.3594,56.3864,384500.0
2008-09-10 14:00:00,83.56,83.82,83.56,83.73,350800.0,56.3796,56.5551,56.3796,56.4943,350800.0
2008-09-10 14:30:00,83.72,83.82,83.49,83.52,207000.0,56.4876,56.5551,56.3324,56.3527,207000.0
2008-09-10 15:00:00,83.51,83.78,83.17,83.23,296600.0,56.3459,56.5281,56.1165,56.157,296600.0
2008-09-10 15:30:00,83.23,83.29,82.84,83.05,752100.0,56.157,56.1975,55.8938,56.0355,752100.0
2008-09-11 09:30:00,82.52,83.43,82.52,83.28,240100.0,55.6779,56.2919,55.6779,56.1907,240100.0
2008-09-11 10:00:00,83.27,84.0,83.2,83.76,193500.0,56.184,56.6765,56.1367,56.5146,193500.0
2008-09-11 10:30:00,83.78,84.29,83.75,84.0,278200.0,56.5281,56.8722,56.5078,56.6765,278200.0
2008-09-11 11:00:00,84.03,84.04,83.38,83.55,232900.0,56.6968,56.7035,56.2582,56.3729,232900.0
2008-09-11 11:30:00,83.54,83.88,83.44,83.8,177700.0,56.3661,56.5956,56.2987,56.5416,177700.0
2008-09-11 12:00:00,83.84,84.1,83.82,83.96,231800.0,56.5686,56.744,56.5551,56.6495,231800.0
2008-09-11 12:30:00,83.95,84.17,83.8,83.99,159100.0,56.6428,56.7912,56.5416,56.6698,159100.0
2008-09-11 13:00:00,83.98,84.17,83.79,84.06,739600.0,56.663,56.7912,56.5348,56.717,739600.0
2008-09-11 13:30:00,84.07,84.41,84.06,84.14,620800.0,56.7237,56.9532,56.717,56.771,620800.0
2008-09-11 14:00:00,84.15,84.68,84.07,84.52,261800.0,56.7777,57.1353,56.7237,57.0274,261800.0
2008-09-11 14:30:00,84.47,84.52,84.23,84.25,175500.0,56.9936,57.0274,56.8317,56.8452,175500.0
2008-09-11 15:00:00,84.25,84.56,84.05,84.13,270800.0,56.8452,57.0544,56.7103,56.7642,270800.0
2008-09-11 15:30:00,84.11,84.84,84.02,84.79,522100.0,56.7507,57.2433,56.69,57.2095,522100.0
2008-09-12 09:30:00,84.0,84.88,83.56,84.77,191700.0,56.6765,57.2703,56.3796,57.1961,191700.0
2008-09-12 10:00:00,84.77,85.1,84.24,84.93,166300.0,57.1961,57.4187,56.8385,57.304,166300.0
2008-09-12 10:30:00,84.92,84.96,84.46,84.58,164300.0,57.2973,57.3242,56.9869,57.0679,164300.0
2008-09-12 11:00:00,84.61,85.3,84.6,85.18,146200.0,57.0881,57.5537,57.0813,57.4727,146200.0
2008-09-12 11:30:00,85.18,85.34,84.92,85.21,110400.0,57.4727,57.5806,57.2973,57.4929,110400.0
2008-09-12 12:00:00,85.21,85.55,85.07,85.31,135800.0,57.4929,57.7223,57.3985,57.5604,135800.0
2008-09-12 12:30:00,85.33,85.48,84.72,84.77,114200.0,57.5739,57.6751,57.1623,57.1961,114200.0
2008-09-12 13:00:00,84.75,85.34,84.7,85.32,121200.0,57.1826,57.5806,57.1488,57.5671,121200.0
2008-09-12 13:30:00,85.3,85.35,85.04,85.25,112400.0,57.5537,57.5874,57.3782,57.5199,112400.0
2008-09-12 14:00:00,85.3,85.3,84.8,84.82,219700.0,57.5537,57.5537,57.2163,57.2298,219700.0
2008-09-12 14:30:00,84.8,85.17,84.75,85.04,151600.0,57.2163,57.4659,57.1826,57.3782,151600.0
2008-09-12 15:00:00,85.06,85.23,84.8,85.05,180600.0,57.3917,57.5064,57.2163,57.385,180600.0
2008-09-12 15:30:00,85.03,85.12,84.65,84.96,333300.0,57.3715,57.4322,57.1151,57.3242,333300.0
2008-09-15 09:30:00,83.27,84.16,83.01,83.33,191400.0,56.184,56.7845,56.0085,56.2245,191400.0
2008-09-15 10:00:00,83.37,84.2,83.3,84.17,295700.0,56.2514,56.8115,56.2042,56.7912,295700.0
2008-09-15 10:30:00,84.15,84.67,83.89,84.55,272000.0,56.7777,57.1286,56.6023,57.0476,272000.0
2008-09-15 11:00:00,84.56,84.65,84.0,84.05,164700.0,57.0544,57.1151,56.6765,56.7103,164700.0
2008-09-15 11:30:00,84.06,84.26,83.95,84.0,197200.0,56.717,56.8519,56.6428,56.6765,197200.0
2008-09-15 12:00:00,83.99,84.51,83.87,84.28,204200.0,56.6698,57.0206,56.5888,56.8654,204200.0
2008-09-15 12:30:00,84.28,84.34,84.04,84.2,231300.0,56.8654,56.9059,56.7035,56.8115,231300.0
2008-09-15 13:00:00,84.21,84.82,84.14,84.69,184600.0,56.8182,57.2298,56.771,57.1421,184600.0
2008-09-15 13:30:00,84.69,84.86,84.58,84.75,271100.0,57.1421,57.2568,57.0679,57.1826,271100.0
2008-09-15 14:00:00,84.7,85.01,83.78,84.91,241700.0,57.1488,57.358,56.5281,57.2905,241700.0
2008-09-15 14:30:00,84.92,84.98,84.48,84.61,240700.0,57.2973,57.3377,57.0004,57.0881,240700.0
2008-09-15 15:00:00,84.63,84.68,84.21,84.51,398000.0,57.1016,57.1353,56.8182,57.0206,398000.0
2008-09-15 15:30:00,84.51,84.9,83.87,84.06,590000.0,57.0206,57.2838,56.5888,56.717,590000.0
2008-09-16 09:30:00,82.69,84.93,82.48,84.25,357100.0,55.7926,57.304,55.6509,56.8452,357100.0
2008-09-16 10:00:00,84.24,85.16,84.16,84.92,355400.0,56.8385,57.4592,56.7845,57.2973,355400.0
2008-09-16 10:30:00,84.89,85.33,84.11,85.06,319200.0,57.277,57.5739,56.7507,57.3917,319200.0
2008-09-16 11:00:00,85.08,85.69,84.53,84.74,248800.0,57.4052,57.8168,57.0341,57.1758,248800.0
2008-09-16 11:30:00,84.74,85.29,84.63,85.08,253100.0,57.1758,57.5469,57.1016,57.4052,253100.0
2008-09-16 12:00:00,85.08,85.25,84.5,84.89,267900.0,57.4052,57.5199,57.0139,57.277,267900.0
2008-09-16 12:30:00,84.87,85.01,84.7,84.75,256800.0,57.2635,57.358,57.1488,57.1826,256800.0
2008-09-16 13:00:00,84.75,84.93,84.56,84.78,169300.0,57.1826,57.304,57.0544,57.2028,169300.0
2008-09-16 13:30:00,84.79,84.84,84.25,84.25,164500.0,57.2095,57.2433,56.8452,56.8452,164500.0
2008-09-16 14:00:00,84.24,84.53,83.27,83.87,286300.0,56.8385,57.0341,56.184,56.5888,286300.0
2008-09-16 14:30:00,83.9,85.39,83.68,85.18,338900.0,56.609,57.6144,56.4606,57.4727,338900.0
2008-09-16 15:00:00,85.2,85.56,84.75,84.93,215500.0,57.4862,57.7291,57.1826,57.304,215500.0
2008-09-16 15:30:00,84.94,85.45,84.79,84.97,435700.0,57.3108,57.6549,57.2095,57.331,435700.0
2008-09-17 09:30:00,84.5,84.5,83.05,84.1,318600.0,57.0139,57.0139,56.0355,56.744,318600.0
2008-09-17 10:00:00,84.06,84.21,83.2,83.52,211200.0,56.717,56.8182,56.1367,56.3527,211200.0
2008-09-17 10:30:00,83.5,83.96,83.48,83.93,265500.0,56.3392,56.6495,56.3257,56.6293,265500.0
2008-09-17 11:00:00,83.91,84.2,83.5,83.54,256500.0,56.6158,56.8115,56.3392,56.3661,256500.0
2008-09-17 11:30:00,83.53,84.55,83.27,84.41,276600.0,56.3594,57.0476,56.184,56.9532,276600.0
2008-09-17 12:00:00,84.35,84.4,83.72,83.8,147600.0,56.9127,56.9464,56.4876,56.5416,147600.0
2008-09-17 12:30:00,83.8,84.12,83.7,83.81,121400.0,56.5416,56.7575,56.4741,56.5483,121400.0
2008-09-17 13:00:00,83.8,84.02,83.39,83.47,150900.0,56.5416,56.69,56.2649,56.3189,150900.0
2008-09-17 13:30:00,83.47,83.93,83.23,83.71,142200.0,56.3189,56.6293,56.157,56.4808,142200.0
2008-09-17 14:00:00,83.71,84.08,83.33,84.08,192000.0,56.4808,56.7305,56.2245,56.7305,192000.0
2008-09-17 14:30:00,84.09,84.4,83.53,83.72,218700.0,56.7372,56.9464,56.3594,56.4876,218700.0
2008-09-17 15:00:00,83.73,84.31,83.4,83.66,230600.0,56.4943,56.8857,56.2717,56.4471,230600.0
2008-09-17 15:30:00,83.62,83.67,82.0,82.24,542900.0,56.4201,56.4539,55.3271,55.489,542900.0
2008-09-18 09:30:00,82.95,82.95,82.3,82.47,365400.0,55.9681,55.9681,55.5295,55.6442,365400.0
2008-09-18 10:00:00,82.45,82.48,81.6,81.77,573100.0,55.6307,55.6509,55.0572,55.1719,573100.0
2008-09-18 10:30:00,81.78,81.78,80.64,80.69,311700.0,55.1786,55.1786,54.4095,54.4432,311700.0
2008-09-18 11:00:00,80.68,81.7,80.68,81.49,264000.0,54.4364,55.1247,54.4364,54.983,264000.0
2008-09-18 11:30:00,81.49,81.74,80.31,81.32,190700.0,54.983,55.1516,54.1868,54.8683,190700.0
2008-09-18 12:00:00,81.3,81.64,81.0,81.25,145700.0,54.8548,55.0842,54.6524,54.821,145700.0
2008-09-18 12:30:00,81.19,81.28,79.42,79.62,274100.0,54.7806,54.8413,53.5863,53.7212,274100.0
2008-09-18 13:00:00,79.66,80.5,79.35,80.36,382900.0,53.7482,54.315,53.5391,54.2205,382900.0
2008-09-18 13:30:00,80.4,81.81,80.34,80.62,301300.0,54.2475,55.1989,54.207,54.396,301300.0
2008-09-18 14:00:00,80.62,81.16,79.94,80.3,193400.0,54.396,54.7603,53.9372,54.1801,193400.0
2008-09-18 14:30:00,80.3,80.64,79.97,80.14,169100.0,54.1801,54.4095,53.9574,54.0721,169100.0
2008-09-18 15:00:00,80.11,82.7,80.01,82.33,561300.0,54.0519,55.7994,53.9844,55.5497,561300.0
2008-09-18 15:30:00,82.21,84.45,82.15,84.33,897900.0,55.4688,56.9801,55.4283,56.8992,897900.0
2008-09-19 09:30:00,84.13,86.38,81.87,84.32,959800.0,56.7642,58.2824,55.2394,56.8924,959800.0
2008-09-19 10:00:00,84.21,84.3,83.2,83.41,212200.0,56.8182,56.8789,56.1367,56.2784,212200.0
2008-09-19 10:30:00,83.39,84.34,83.06,84.18,291800.0,56.2649,56.9059,56.0423,56.798,291800.0
2008-09-19 11:00:00,84.2,84.5,83.98,83.98,267100.0,56.8115,57.0139,56.663,56.663,267100.0
2008-09-19 11:30:00,83.98,84.45,83.79,84.41,251400.0,56.663,56.9801,56.5348,56.9532,251400.0
2008-09-19 12:00:00,84.41,84.45,83.99,84.32,132800.0,56.9532,56.9801,56.6698,56.8924,132800.0
2008-09-19 12:30:00,84.28,84.5,84.0,84.43,125500.0,56.8654,57.0139,56.6765,56.9666,125500.0
2008-09-19 13:00:00,84.41,84.41,83.84,83.84,208600.0,56.9532,56.9532,56.5686,56.5686,208600.0
2008-09-19 13:30:00,83.84,83.87,82.89,83.02,203600.0,56.5686,56.5888,55.9276,56.0153,203600.0
2008-09-19 14:00:00,83.04,83.07,82.68,82.89,162700.0,56.0288,56.049,55.7859,55.9276,162700.0
2008-09-19 14:30:00,82.92,83.21,82.52,82.6,165900.0,55.9478,56.1435,55.6779,55.7319,165900.0
2008-09-19 15:00:00,82.58,82.83,81.39,81.82,391400.0,55.7184,55.8871,54.9155,55.2056,391400.0
2008-09-19 15:30:00,81.82,82.66,81.46,82.49,435900.0,55.2056,55.7724,54.9627,55.6577,435900.0
2008-09-22 09:30:00,82.87,82.87,81.06,81.95,187300.0,55.9141,55.9141,54.6928,55.2933,187300.0
2008-09-22 10:00:00,81.99,82.5,81.98,82.46,113400.0,55.3203,55.6644,55.3136,55.6374,113400.0
2008-09-22 10:30:00,82.44,82.87,82.22,82.77,97000.0,55.624,55.9141,55.4755,55.8466,97000.0
2008-09-22 11:00:00,82.74,82.77,82.05,82.15,158800.0,55.8264,55.8466,55.3608,55.4283,158800.0
2008-09-22 11:30:00,82.13,82.28,81.2,81.33,208200.0,55.4148,55.516,54.7873,54.875,208200.0
2008-09-22 12:00:00,81.34,81.78,81.23,81.71,150500.0,54.8818,55.1786,54.8075,55.1314,150500.0
2008-09-22 12:30:00,81.71,82.15,81.67,82.07,97400.0,55.1314,55.4283,55.1044,55.3743,97400.0
2008-09-22 13:00:00,82.05,82.17,81.28,81.35,164600.0,55.3608,55.4418,54.8413,54.8885,164600.0
2008-09-22 13:30:00,81.35,81.39,80.76,81.18,204200.0,54.8885,54.9155,54.4904,54.7738,204200.0
2008-09-22 14:00:00,81.18,81.25,80.72,81.0,166000.0,54.7738,54.821,54.4634,54.6524,166000.0
2008-09-22 14:30:00,80.98,81.51,80.95,81.22,170500.0,54.6389,54.9965,54.6186,54.8008,170500.0
2008-09-22 15:00:00,81.17,81.59,81.17,81.28,210800.0,54.7671,55.0504,54.7671,54.8413,210800.0
2008-09-22 15:30:00,81.3,81.63,81.21,81.35,440000.0,54.8548,55.0774,54.794,54.8885,440000.0
2008-09-23 09:30:00,81.34,81.57,80.4,80.85,213900.0,54.8818,55.0369,54.2475,54.5511,213900.0
2008-09-23 10:00:00,80.86,81.63,80.64,81.08,117900.0,54.5579,55.0774,54.4095,54.7063,117900.0
2008-09-23 10:30:00,81.04,81.29,80.62,81.08,125100.0,54.6793,54.848,54.396,54.7063,125100.0
2008-09-23 11:00:00,81.04,81.55,80.71,81.0,100500.0,54.6793,55.0235,54.4567,54.6524,100500.0
2008-09-23 11:30:00,81.04,81.28,80.9,80.92,79600.0,54.6793,54.8413,54.5849,54.5984,79600.0
2008-09-23 12:00:00,80.9,81.23,80.61,80.64,124300.0,54.5849,54.8075,54.3892,54.4095,124300.0
2008-09-23 12:30:00,80.64,80.82,80.55,80.77,132500.0,54.4095,54.5309,54.3487,54.4972,132500.0
2008-09-23 13:00:00,80.71,80.73,80.03,80.12,110600.0,54.4567,54.4702,53.9979,54.0586,110600.0
2008-09-23 13:30:00,80.11,80.21,79.66,80.13,111800.0,54.0519,54.1193,53.7482,54.0653,111800.0
2008-09-23 14:00:00,80.08,80.78,79.97,80.75,102500.0,54.0316,54.5039,53.9574,54.4837,102500.0
2008-09-23 14:30:00,80.76,80.96,80.41,80.72,116400.0,54.4904,54.6254,54.2543,54.4634,116400.0
2008-09-23 15:00:00,80.71,81.26,80.66,81.0,124200.0,54.4567,54.8278,54.423,54.6524,124200.0
2008-09-23 15:30:00,80.97,80.98,79.76,79.83,418700.0,54.6321,54.6389,53.8157,53.8629,418700.0
2008-09-24 09:30:00,80.02,80.02,78.28,78.87,449400.0,53.9911,53.9911,52.8171,53.2152,449400.0
2008-09-24 10:00:00,78.86,79.8,77.91,78.57,608600.0,53.2085,53.8427,52.5675,53.0128,608600.0
2008-09-24 10:30:00,78.57,79.06,78.41,78.88,421700.0,53.0128,53.3434,52.9048,53.2219,421700.0
2008-09-24 11:00:00,78.89,78.95,78.0,78.18,225800.0,53.2287,53.2692,52.6282,52.7496,225800.0
2008-09-24 11:30:00,78.19,78.26,77.8,78.04,204900.0,52.7564,52.8036,52.4933,52.6552,204900.0
2008-09-24 12:00:00,78.04,78.38,77.91,78.02,140900.0,52.6552,52.8846,52.5675,52.6417,140900.0
2008-09-24 12:30:00,78.04,78.46,78.02,78.18,93600.0,52.6552,52.9386,52.6417,52.7496,93600.0
2008-09-24 13:00:00,78.18,78.49,78.1,78.38,201900.0,52.7496,52.9588,52.6957,52.8846,201900.0
2008-09-24 13:30:00,78.38,78.38,77.76,77.8,265500.0,52.8846,52.8846,52.4663,52.4933,265500.0
2008-09-24 14:00:00,77.8,77.86,77.35,77.46,282700.0,52.4933,52.5337,52.1896,52.2638,282700.0
2008-09-24 14:30:00,77.47,77.78,77.4,77.53,322000.0,52.2706,52.4798,52.2234,52.3111,322000.0
2008-09-24 15:00:00,77.53,77.59,77.01,77.45,505100.0,52.3111,52.3516,51.9602,52.2571,505100.0
2008-09-24 15:30:00,77.45,77.74,76.75,77.74,735700.0,52.2571,52.4528,51.7848,52.4528,735700.0
2008-09-25 09:30:00,78.0,78.97,77.77,78.7,228400.0,52.6282,53.2827,52.473,53.1005,228400.0
2008-09-25 10:00:00,78.68,79.32,78.45,78.7,192200.0,53.087,53.5188,52.9318,53.1005,192200.0
2008-09-25 10:30:00,78.7,78.72,77.52,77.64,538700.0,53.1005,53.114,52.3043,52.3853,538700.0
2008-09-25 11:00:00,77.65,77.85,77.31,77.77,335300.0,52.392,52.527,52.1626,52.473,335300.0
2008-09-25 11:30:00,77.77,77.87,77.51,77.55,245300.0,52.473,52.5405,52.2976,52.3246,245300.0
2008-09-25 12:00:00,77.52,77.75,77.28,77.48,250300.0,52.3043,52.4595,52.1424,52.2773,250300.0
2008-09-25 12:30:00,77.46,77.57,77.05,77.31,329500.0,52.2638,52.3381,51.9872,52.1626,329500.0
2008-09-25 13:00:00,77.29,77.36,76.78,77.12,273300.0,52.1491,52.1964,51.805,52.0344,273300.0
2008-09-25 13:30:00,77.11,77.54,77.0,77.25,282300.0,52.0277,52.3178,51.9535,52.1222,282300.0
2008-09-25 14:00:00,77.29,77.34,76.82,77.13,296700.0,52.1491,52.1829,51.832,52.0412,296700.0
2008-09-25 14:30:00,77.13,77.23,76.84,77.03,318900.0,52.0412,52.1087,51.8455,51.9737,318900.0
2008-09-25 15:00:00,77.03,77.35,76.97,77.26,289600.0,51.9737,52.1896,51.9332,52.1289,289600.0
2008-09-25 15:30:00,77.25,77.36,76.57,76.81,929800.0,52.1222,52.1964,51.6633,51.8253,929800.0
2008-09-26 09:30:00,74.92,75.12,73.12,74.34,781200.0,50.5501,50.685,49.3356,50.1587,781200.0
2008-09-26 10:00:00,74.3,75.26,74.28,74.61,496800.0,50.1317,50.7795,50.1182,50.3409,496800.0
2008-09-26 10:30:00,74.62,74.86,74.3,74.78,740000.0,50.3476,50.5096,50.1317,50.4556,740000.0
2008-09-26 11:00:00,74.78,75.1,74.64,74.89,388200.0,50.4556,50.6715,50.3611,50.5298,388200.0
2008-09-26 11:30:00,74.89,75.07,74.51,74.58,446500.0,50.5298,50.6513,50.2734,50.3207,446500.0
2008-09-26 12:00:00,74.6,75.02,74.5,74.98,198900.0,50.3341,50.6175,50.2667,50.5905,198900.0
2008-09-26 12:30:00,75.02,75.05,74.78,74.88,182800.0,50.6175,50.6378,50.4556,50.5231,182800.0
2008-09-26 13:00:00,74.88,75.15,74.75,75.07,217600.0,50.5231,50.7052,50.4354,50.6513,217600.0
2008-09-26 13:30:00,75.06,75.75,75.0,75.35,405200.0,50.6445,51.1101,50.604,50.8402,405200.0
2008-09-26 14:00:00,75.3,75.31,74.96,75.05,347100.0,50.8064,50.8132,50.577,50.6378,347100.0
2008-09-26 14:30:00,75.05,75.11,74.75,74.94,257300.0,50.6378,50.6783,50.4354,50.5636,257300.0
2008-09-26 15:00:00,74.93,75.05,74.85,75.0,608800.0,50.5568,50.6378,50.5028,50.604,608800.0
2008-09-26 15:30:00,74.99,75.05,74.04,74.96,863300.0,50.5973,50.6378,49.9563,50.577,863300.0
2008-09-29 09:30:00,74.0,74.85,72.97,73.54,434300.0,49.9293,50.5028,49.2344,49.6189,434300.0
2008-09-29 10:00:00,73.51,73.95,73.09,73.43,423100.0,49.5987,49.8956,49.3153,49.5447,423100.0
2008-09-29 10:30:00,73.48,74.06,73.39,73.83,302400.0,49.5785,49.9698,49.5177,49.8146,302400.0
2008-09-29 11:00:00,73.84,73.94,73.16,73.59,300100.0,49.8214,49.8888,49.3625,49.6527,300100.0
2008-09-29 11:30:00,73.56,73.6,73.1,73.31,327000.0,49.6324,49.6594,49.3221,49.4638,327000.0
2008-09-29 12:00:00,73.31,73.53,72.85,72.99,234300.0,49.4638,49.6122,49.1534,49.2478,234300.0
2008-09-29 12:30:00,72.99,73.32,72.85,73.12,213200.0,49.2478,49.4705,49.1534,49.3356,213200.0
2008-09-29 13:00:00,73.14,73.41,72.71,73.36,201300.0,49.3491,49.5312,49.0589,49.4975,201300.0
2008-09-29 13:30:00,73.33,73.36,70.0,70.82,486100.0,49.4773,49.4975,47.2304,47.7837,486100.0
2008-09-29 14:00:00,70.81,72.07,70.03,71.13,674000.0,47.777,48.6271,47.2507,47.9929,674000.0
2008-09-29 14:30:00,71.2,71.82,70.98,71.47,387700.0,48.0401,48.4584,47.8917,48.2223,387700.0
2008-09-29 15:00:00,71.51,71.77,70.51,70.76,455300.0,48.2493,48.4247,47.5745,47.7432,455300.0
2008-09-29 15:30:00,70.71,71.76,70.49,71.52,710000.0,47.7095,48.4179,47.561,48.256,710000.0
2008-09-30 09:30:00,72.01,73.84,71.24,71.9,362000.0,48.5866,49.8214,48.0671,48.5124,362000.0
2008-09-30 10:00:00,71.96,72.85,71.71,72.51,317800.0,48.5529,49.1534,48.3842,48.924,317800.0
2008-09-30 10:30:00,72.5,73.17,72.21,72.29,226300.0,48.9172,49.3693,48.7216,48.7755,226300.0
2008-09-30 11:00:00,72.25,73.06,72.25,73.03,240400.0,48.7486,49.2951,48.7486,49.2748,240400.0
2008-09-30 11:30:00,73.06,73.5,72.9,73.21,259700.0,49.2951,49.592,49.1871,49.3963,259700.0
2008-09-30 12:00:00,73.23,73.24,72.63,72.77,269500.0,49.4098,49.4165,49.0049,49.0994,269500.0
2008-09-30 12:30:00,72.79,72.92,72.55,72.86,216400.0,49.1129,49.2006,48.951,49.1601,216400.0
2008-09-30 13:00:00,72.9,73.12,72.53,73.12,119500.0,49.1871,49.3356,48.9375,49.3356,119500.0
2008-09-30 13:30:00,73.09,73.29,72.76,72.81,211100.0,49.3153,49.4503,49.0927,49.1264,211100.0
2008-09-30 14:00:00,72.79,73.1,72.76,72.95,196500.0,49.1129,49.3221,49.0927,49.2209,196500.0
2008-09-30 14:30:00,72.95,73.25,72.83,73.13,183200.0,49.2209,49.4233,49.1399,49.3423,183200.0
2008-09-30 15:00:00,73.14,73.59,73.04,73.51,328400.0,49.3491,49.6527,49.2816,49.5987,328400.0
2008-09-30 15:30:00,73.57,73.87,73.0,73.59,547200.0,49.6392,49.8416,49.2546,49.6527,547200.0
2008-10-01 09:30:00,73.07,73.62,72.82,73.19,238700.0,49.3018,49.6729,49.1331,49.3828,238700.0
2008-10-01 10:00:00,73.24,73.32,72.82,73.12,400300.0,49.4165,49.4705,49.1331,49.3356,400300.0
2008-10-01 10:30:00,73.12,73.41,72.91,72.97,169000.0,49.3356,49.5312,49.1939,49.2344,169000.0
2008-10-01 11:00:00,72.97,73.04,72.81,73.0,144300.0,49.2344,49.2816,49.1264,49.2546,144300.0
2008-10-01 11:30:00,72.97,73.01,72.65,72.69,194300.0,49.2344,49.2613,49.0184,49.0454,194300.0
2008-10-01 12:00:00,72.68,73.13,72.55,72.92,127000.0,49.0387,49.3423,48.951,49.2006,127000.0
2008-10-01 12:30:00,72.97,73.18,72.77,72.79,215400.0,49.2344,49.376,49.0994,49.1129,215400.0
2008-10-01 13:00:00,72.81,72.9,72.34,72.53,266900.0,49.1264,49.1871,48.8093,48.9375,266900.0
2008-10-01 13:30:00,72.55,72.75,72.04,72.43,422000.0,48.951,49.0859,48.6069,48.87,422000.0
2008-10-01 14:00:00,72.42,72.69,72.11,72.43,447600.0,48.8633,49.0454,48.6541,48.87,447600.0
2008-10-01 14:30:00,72.43,72.53,71.73,72.02,543000.0,48.87,48.9375,48.3977,48.5934,543000.0
2008-10-01 15:00:00,72.01,72.28,71.86,72.03,423900.0,48.5866,48.7688,48.4854,48.6001,423900.0
2008-10-01 15:30:00,72.03,72.19,71.66,71.95,674200.0,48.6001,48.7081,48.3505,48.5461,674200.0
2008-10-02 09:30:00,71.58,72.37,70.37,70.52,436300.0,48.2965,48.8295,47.4801,47.5813,436300.0
2008-10-02 10:00:00,70.51,70.63,70.03,70.63,388500.0,47.5745,47.6555,47.2507,47.6555,388500.0
2008-10-02 10:30:00,70.63,70.88,70.41,70.74,264000.0,47.6555,47.8242,47.5071,47.7297,264000.0
2008-10-02 11:00:00,70.75,70.96,70.03,70.16,293100.0,47.7365,47.8782,47.2507,47.3384,293100.0
2008-10-02 11:30:00,70.19,70.27,69.98,70.06,467500.0,47.3586,47.4126,47.2169,47.2709,467500.0
2008-10-02 12:00:00,70.06,70.75,70.0,70.0,284700.0,47.2709,47.7365,47.2304,47.2304,284700.0
2008-10-02 12:30:00,70.0,70.47,69.99,70.31,249900.0,47.2304,47.5475,47.2237,47.4396,249900.0
2008-10-02 13:00:00,70.3,70.38,70.04,70.34,194600.0,47.4328,47.4868,47.2574,47.4598,194600.0
2008-10-02 13:30:00,70.33,70.99,70.33,70.79,238300.0,47.4531,47.8984,47.4531,47.7635,238300.0
2008-10-02 14:00:00,70.76,71.54,70.55,70.75,713200.0,47.7432,48.2695,47.6015,47.7365,713200.0
2008-10-02 14:30:00,70.8,70.85,70.25,70.67,278100.0,47.7702,47.8039,47.3991,47.6825,278100.0
2008-10-02 15:00:00,70.64,70.67,69.83,69.97,341700.0,47.6623,47.6825,47.1157,47.2102,341700.0
2008-10-02 15:30:00,69.95,71.01,69.59,70.26,1130400.0,47.1967,47.9119,46.9538,47.4059,1130400.0
2008-10-03 09:30:00,71.25,71.77,70.28,71.3,344000.0,48.0738,48.4247,47.4194,48.1076,344000.0
2008-10-03 10:00:00,71.34,71.54,70.78,70.79,240100.0,48.1346,48.2695,47.7567,47.7635,240100.0
2008-10-03 10:30:00,70.82,71.46,70.78,71.19,151500.0,47.7837,48.2155,47.7567,48.0333,151500.0
2008-10-03 11:00:00,71.18,71.55,70.98,71.13,359300.0,48.0266,48.2762,47.8917,47.9929,359300.0
2008-10-03 11:30:00,71.17,71.53,70.87,70.94,132400.0,48.0199,48.2628,47.8174,47.8647,132400.0
2008-10-03 12:00:00,70.97,71.05,70.61,70.86,180500.0,47.8849,47.9389,47.642,47.8107,180500.0
2008-10-03 12:30:00,70.86,71.06,70.8,70.91,290600.0,47.8107,47.9456,47.7702,47.8444,290600.0
2008-10-03 13:00:00,70.9,71.12,70.15,70.3,405100.0,47.8377,47.9861,47.3316,47.4328,405100.0
2008-10-03 13:30:00,70.28,70.42,69.17,69.5,417400.0,47.4194,47.5138,46.6704,46.8931,417400.0
2008-10-03 14:00:00,69.5,69.55,68.5,68.65,384800.0,46.8931,46.9268,46.2184,46.3196,384800.0
2008-10-03 14:30:00,68.65,69.22,68.45,69.2,474000.0,46.3196,46.7041,46.1846,46.6907,474000.0
2008-10-03 15:00:00,69.2,69.29,67.9,68.26,682100.0,46.6907,46.7514,45.8135,46.0564,682100.0
2008-10-03 15:30:00,68.26,68.56,68.0,68.11,652900.0,46.0564,46.2588,45.881,45.9552,652900.0
2008-10-06 09:30:00,66.97,67.38,66.05,66.22,477500.0,45.186,45.4627,44.5653,44.68,477500.0
2008-10-06 10:00:00,66.23,66.92,66.0,66.42,285700.0,44.6867,45.1523,44.5315,44.8149,285700.0
2008-10-06 10:30:00,66.41,66.44,64.45,65.8,562800.0,44.8082,44.8284,43.4857,44.3966,562800.0
2008-10-06 11:00:00,65.8,66.89,65.46,66.47,229400.0,44.3966,45.1321,44.1672,44.8487,229400.0
2008-10-06 11:30:00,66.46,66.47,65.65,65.9,193700.0,44.8419,44.8487,44.2954,44.4641,193700.0
2008-10-06 12:00:00,65.94,66.28,65.58,65.63,203300.0,44.4911,44.7205,44.2482,44.2819,203300.0
2008-10-06 12:30:00,65.63,65.9,65.3,65.38,151600.0,44.2819,44.4641,44.0592,44.1132,151600.0
2008-10-06 13:00:00,65.39,66.06,65.16,65.87,209000.0,44.12,44.572,43.9648,44.4438,209000.0
2008-10-06 13:30:00,65.87,66.01,65.17,65.59,210500.0,44.4438,44.5383,43.9715,44.2549,210500.0
2008-10-06 14:00:00,65.59,65.59,64.36,64.44,314900.0,44.2549,44.2549,43.425,43.479,314900.0
2008-10-06 14:30:00,64.46,65.01,63.89,64.82,278400.0,43.4925,43.8636,43.1079,43.7354,278400.0
2008-10-06 15:00:00,64.81,66.01,64.24,65.61,405100.0,43.7286,44.5383,43.344,44.2684,405100.0
2008-10-06 15:30:00,65.63,66.56,64.7,65.71,973200.0,44.2819,44.9094,43.6544,44.3359,973200.0
2008-10-07 09:30:00,66.97,67.94,66.15,67.21,336700.0,45.186,45.8405,44.6328,45.348,336700.0
2008-10-07 10:00:00,67.21,67.61,66.79,67.48,271500.0,45.348,45.6178,45.0646,45.5301,271500.0
2008-10-07 10:30:00,67.42,67.64,66.54,66.74,232500.0,45.4897,45.6381,44.8959,45.0308,232500.0
2008-10-07 11:00:00,66.73,66.84,65.72,66.13,154200.0,45.0241,45.0983,44.3426,44.6193,154200.0
2008-10-07 11:30:00,66.11,66.83,66.1,66.38,163100.0,44.6058,45.0916,44.599,44.7879,163100.0
2008-10-07 12:00:00,66.4,66.84,65.97,66.18,162100.0,44.8014,45.0983,44.5113,44.653,162100.0
2008-10-07 12:30:00,66.17,66.38,65.61,65.9,194500.0,44.6463,44.7879,44.2684,44.4641,194500.0
2008-10-07 13:00:00,65.83,66.41,65.62,66.01,294800.0,44.4168,44.8082,44.2752,44.5383,294800.0
2008-10-07 13:30:00,66.05,66.23,65.1,65.16,320700.0,44.5653,44.6867,43.9243,43.9648,320700.0
2008-10-07 14:00:00,65.12,66.69,65.1,66.45,426700.0,43.9378,44.9971,43.9243,44.8352,426700.0
2008-10-07 14:30:00,66.4,66.75,66.0,66.04,264400.0,44.8014,45.0376,44.5315,44.5585,264400.0
2008-10-07 15:00:00,66.04,66.31,65.4,65.83,268200.0,44.5585,44.7407,44.1267,44.4168,268200.0
2008-10-07 15:30:00,65.85,66.13,65.05,65.16,575700.0,44.4303,44.6193,43.8906,43.9648,575700.0
2008-10-08 09:30:00,63.74,66.17,63.65,65.32,367900.0,43.2363,44.8846,43.1752,44.308,367900.0
2008-10-08 10:00:00,65.44,66.02,64.7,64.78,315600.0,44.3894,44.7829,43.8875,43.9417,315600.0
2008-10-08 10:30:00,64.82,65.25,64.04,64.74,327600.0,43.9689,44.2605,43.4398,43.9146,327600.0
2008-10-08 11:00:00,64.8,65.66,64.28,65.2,215700.0,43.9553,44.5387,43.6026,44.2266,215700.0
2008-10-08 11:30:00,65.17,65.17,63.9,64.48,220600.0,44.2063,44.2063,43.3448,43.7382,220600.0
2008-10-08 12:00:00,64.48,64.66,63.85,64.08,212500.0,43.7382,43.8603,43.3109,43.4669,212500.0
2008-10-08 12:30:00,64.07,64.71,63.85,64.28,272500.0,43.4601,43.8943,43.3109,43.6026,272500.0
2008-10-08 13:00:00,64.26,65.73,64.24,65.14,331600.0,43.589,44.5861,43.5754,44.1859,331600.0
2008-10-08 13:30:00,65.19,66.45,65.06,66.25,371400.0,44.2198,45.0745,44.1317,44.9389,371400.0
2008-10-08 14:00:00,66.25,66.85,65.81,66.43,360900.0,44.9389,45.3459,44.6404,45.061,360900.0
2008-10-08 14:30:00,66.41,66.92,66.08,66.66,636200.0,45.0474,45.3933,44.8236,45.217,636200.0
2008-10-08 15:00:00,66.65,67.52,66.34,67.2,628500.0,45.2102,45.8003,44.9999,45.5833,628500.0
2008-10-08 15:30:00,67.2,67.71,65.63,65.64,965900.0,45.5833,45.9292,44.5183,44.5251,965900.0
2008-10-09 09:30:00,66.01,66.39,65.03,65.44,299900.0,44.7761,45.0338,44.1113,44.3894,299900.0
2008-10-09 10:00:00,65.4,65.76,64.6,64.66,275900.0,44.3623,44.6065,43.8196,43.8603,275900.0
2008-10-09 10:30:00,64.66,65.48,64.2,64.55,236800.0,43.8603,44.4166,43.5483,43.7857,236800.0
2008-10-09 11:00:00,64.59,65.02,63.76,64.61,172500.0,43.8129,44.1045,43.2498,43.8264,172500.0
2008-10-09 11:30:00,64.51,65.47,64.39,64.71,237600.0,43.7586,44.4098,43.6772,43.8943,237600.0
2008-10-09 12:00:00,64.75,65.07,64.52,64.54,127800.0,43.9214,44.1384,43.7654,43.7789,127800.0
2008-10-09 12:30:00,64.51,64.61,63.79,64.23,184500.0,43.7586,43.8264,43.2702,43.5687,184500.0
2008-10-09 13:00:00,64.28,64.79,64.05,64.53,286900.0,43.6026,43.9485,43.4466,43.7722,286900.0
2008-10-09 13:30:00,64.54,64.89,64.24,64.51,188600.0,43.7789,44.0163,43.5754,43.7586,188600.0
2008-10-09 14:00:00,64.54,64.73,64.18,64.47,221200.0,43.7789,43.9078,43.5347,43.7315,221200.0
2008-10-09 14:30:00,64.48,64.84,64.16,64.32,219600.0,43.7382,43.9824,43.5212,43.6297,219600.0
2008-10-09 15:00:00,64.36,64.45,63.06,63.34,397400.0,43.6568,43.7179,42.775,42.9649,397400.0
2008-10-09 15:30:00,63.32,63.48,61.01,61.22,788100.0,42.9514,43.0599,41.3845,41.5269,788100.0
2008-10-10 09:30:00,58.44,60.0,55.14,59.71,761600.0,39.6412,40.6994,37.4027,40.5026,761600.0
2008-10-10 10:00:00,59.71,60.55,58.8,59.27,350400.0,40.5026,41.0724,39.8854,40.2042,350400.0
2008-10-10 10:30:00,59.32,59.42,58.04,58.64,377100.0,40.2381,40.3059,39.3698,39.7768,377100.0
2008-10-10 11:00:00,58.68,59.21,58.03,58.33,471300.0,39.804,40.1635,39.3631,39.5666,471300.0
2008-10-10 11:30:00,58.36,58.49,57.39,58.21,229900.0,39.5869,39.6751,38.9289,39.4852,229900.0
2008-10-10 12:00:00,58.23,58.99,57.79,57.94,323100.0,39.4987,40.0142,39.2003,39.302,323100.0
2008-10-10 12:30:00,57.93,58.39,57.36,57.94,352700.0,39.2952,39.6073,38.9086,39.302,352700.0
2008-10-10 13:00:00,57.95,58.03,56.73,56.95,229700.0,39.3088,39.3631,38.4812,38.6305,229700.0
2008-10-10 13:30:00,56.97,57.08,55.78,56.53,508100.0,38.644,38.7186,37.8368,38.3456,508100.0
2008-10-10 14:00:00,56.51,57.62,55.9,56.17,432500.0,38.332,39.0849,37.9182,38.1014,432500.0
2008-10-10 14:30:00,56.18,56.7,55.44,55.83,473200.0,38.1082,38.4609,37.6062,37.8707,473200.0
2008-10-10 15:00:00,55.78,58.85,55.69,58.55,739600.0,37.8368,39.9193,37.7758,39.7158,739600.0
2008-10-10 15:30:00,58.53,59.71,56.26,57.17,1699800.0,39.7022,40.5026,38.1624,38.7797,1699800.0
2008-10-13 09:30:00,59.23,59.23,57.1,57.43,387500.0,40.177,40.177,38.7322,38.9561,387500.0
2008-10-13 10:00:00,57.47,59.21,57.43,59.03,241600.0,38.9832,40.1635,38.9561,40.0414,241600.0
2008-10-13 10:30:00,59.04,59.65,58.9,59.27,214600.0,40.0482,40.4619,39.9532,40.2042,214600.0
2008-10-13 11:00:00,59.27,59.51,58.82,59.17,213700.0,40.2042,40.367,39.8989,40.1363,213700.0
2008-10-13 11:30:00,59.19,59.41,58.75,58.89,114000.0,40.1499,40.2991,39.8514,39.9464,114000.0
2008-10-13 12:00:00,58.87,59.3,58.66,59.3,125600.0,39.9328,40.2245,39.7904,40.2245,125600.0
2008-10-13 12:30:00,59.3,59.57,58.95,59.15,118700.0,40.2245,40.4077,39.9871,40.1228,118700.0
2008-10-13 13:00:00,59.14,59.32,58.88,59.21,134600.0,40.116,40.2381,39.9396,40.1635,134600.0
2008-10-13 13:30:00,59.21,59.28,58.64,58.69,157000.0,40.1635,40.211,39.7768,39.8107,157000.0
2008-10-13 14:00:00,58.66,58.7,58.31,58.51,267200.0,39.7904,39.8175,39.553,39.6887,267200.0
2008-10-13 14:30:00,58.54,59.63,58.48,59.57,248600.0,39.709,40.4484,39.6683,40.4077,248600.0
2008-10-13 15:00:00,59.55,60.3,59.53,59.98,281800.0,40.3941,40.9028,40.3805,40.6858,281800.0
2008-10-13 15:30:00,60.01,61.4,59.87,61.33,581100.0,40.7061,41.649,40.6112,41.6015,581100.0
2008-10-14 09:30:00,63.42,64.77,61.59,61.61,395300.0,43.0192,43.9349,41.7779,41.7915,395300.0
2008-10-14 10:00:00,61.66,62.87,61.31,62.48,377500.0,41.8254,42.6461,41.588,42.3816,377500.0
2008-10-14 10:30:00,62.52,62.73,61.33,62.66,280200.0,42.4087,42.5512,41.6015,42.5037,280200.0
2008-10-14 11:00:00,62.68,63.37,61.94,63.21,346500.0,42.5173,42.9853,42.0153,42.8768,346500.0
2008-10-14 11:30:00,63.2,63.52,62.84,62.93,297200.0,42.87,43.087,42.6258,42.6868,297200.0
2008-10-14 12:00:00,62.92,62.92,62.12,62.46,378800.0,42.6801,42.6801,42.1374,42.368,378800.0
2008-10-14 12:30:00,62.47,62.66,61.94,61.97,193900.0,42.3748,42.5037,42.0153,42.0356,193900.0
2008-10-14 13:00:00,61.97,62.19,61.88,62.06,228300.0,42.0356,42.1849,41.9746,42.0967,228300.0
2008-10-14 13:30:00,62.06,62.56,61.9,61.96,241300.0,42.0967,42.4359,41.9882,42.0289,241300.0
2008-10-14 14:00:00,61.95,62.05,61.2,61.69,313000.0,42.0221,42.0899,41.5133,41.8457,313000.0
2008-10-14 14:30:00,61.7,61.89,60.46,60.74,308400.0,41.8525,41.9814,41.0114,41.2013,308400.0
2008-10-14 15:00:00,60.73,61.84,60.65,61.63,305500.0,41.1945,41.9475,41.1403,41.805,305500.0
2008-10-14 15:30:00,61.63,61.85,60.87,61.42,506900.0,41.805,41.9542,41.2895,41.6626,506900.0
2008-10-15 09:30:00,61.16,61.38,59.61,60.34,229100.0,41.4862,41.6354,40.4348,40.93,229100.0
2008-10-15 10:00:00,60.32,60.43,59.73,59.86,115100.0,40.9164,40.991,40.5162,40.6044,115100.0
2008-10-15 10:30:00,59.85,60.19,59.15,59.26,138400.0,40.5976,40.8282,40.1228,40.1974,138400.0
2008-10-15 11:00:00,59.29,59.59,59.0,59.29,144000.0,40.2177,40.4212,40.021,40.2177,144000.0
2008-10-15 11:30:00,59.3,59.87,59.24,59.69,107000.0,40.2245,40.6112,40.1838,40.4891,107000.0
2008-10-15 12:00:00,59.62,59.99,59.6,59.87,280500.0,40.4416,40.6926,40.428,40.6112,280500.0
2008-10-15 12:30:00,59.87,60.13,59.69,59.73,264000.0,40.6112,40.7875,40.4891,40.5162,264000.0
2008-10-15 13:00:00,59.7,60.0,59.04,59.27,210500.0,40.4959,40.6994,40.0482,40.2042,210500.0
2008-10-15 13:30:00,59.28,59.39,58.47,58.7,237800.0,40.211,40.2856,39.6615,39.8175,237800.0
2008-10-15 14:00:00,58.7,58.81,57.86,58.63,212900.0,39.8175,39.8921,39.2477,39.77,212900.0
2008-10-15 14:30:00,58.65,59.21,58.45,58.82,146500.0,39.7836,40.1635,39.648,39.8989,146500.0
2008-10-15 15:00:00,58.82,59.55,58.06,58.2,224800.0,39.8989,40.3941,39.3834,39.4784,224800.0
2008-10-15 15:30:00,58.18,58.34,56.0,56.22,546100.0,39.4648,39.5733,37.9861,38.1353,546100.0
2008-10-16 09:30:00,56.36,57.38,55.52,56.66,302000.0,38.2303,38.9221,37.6605,38.4338,302000.0
2008-10-16 10:00:00,56.64,56.88,55.44,56.21,299800.0,38.4202,38.583,37.6062,38.1285,299800.0
2008-10-16 10:30:00,56.19,56.19,54.98,54.99,204800.0,38.1149,38.1149,37.2942,37.301,204800.0
2008-10-16 11:00:00,55.06,55.15,54.4,54.77,299900.0,37.3484,37.4095,36.9007,37.1517,299900.0
2008-10-16 11:30:00,54.77,56.36,54.74,56.07,342300.0,37.1517,38.2303,37.1314,38.0335,342300.0
2008-10-16 12:00:00,56.04,57.35,55.48,56.6,362900.0,38.0132,38.9018,37.6333,38.3931,362900.0
2008-10-16 12:30:00,56.58,57.44,56.44,56.8,360100.0,38.3795,38.9628,38.2845,38.5287,360100.0
2008-10-16 13:00:00,56.75,57.55,56.34,57.11,310100.0,38.4948,39.0375,38.2167,38.739,310100.0
2008-10-16 13:30:00,57.08,58.28,56.61,57.92,248300.0,38.7186,39.5326,38.3998,39.2884,248300.0
2008-10-16 14:00:00,57.92,58.01,57.15,57.37,222800.0,39.2884,39.3495,38.7661,38.9154,222800.0
2008-10-16 14:30:00,57.4,58.58,57.28,58.16,180300.0,38.9357,39.7361,38.8543,39.4512,180300.0
2008-10-16 15:00:00,58.15,59.52,57.98,59.22,322000.0,39.4445,40.3738,39.3291,40.1703,322000.0
2008-10-16 15:30:00,59.21,60.23,58.48,59.8,531900.0,40.1635,40.8554,39.6683,40.5637,531900.0
2008-10-17 09:30:00,58.6,61.2,58.01,59.06,522400.0,39.7497,41.5133,39.3495,40.0617,522400.0
2008-10-17 10:00:00,59.06,59.39,58.11,58.35,241200.0,40.0617,40.2856,39.4173,39.5801,241200.0
2008-10-17 10:30:00,58.33,59.11,57.79,59.0,192400.0,39.5666,40.0956,39.2003,40.021,192400.0
2008-10-17 11:00:00,59.02,59.57,58.56,58.65,169200.0,40.0346,40.4077,39.7226,39.7836,169200.0
2008-10-17 11:30:00,58.7,58.85,58.26,58.34,98700.0,39.8175,39.9193,39.5191,39.5733,98700.0
2008-10-17 12:00:00,58.31,58.78,58.27,58.65,93700.0,39.553,39.8718,39.5259,39.7836,93700.0
2008-10-17 12:30:00,58.66,59.89,58.39,59.67,149300.0,39.7904,40.6247,39.6073,40.4755,149300.0
2008-10-17 13:00:00,59.67,60.16,59.4,59.78,214300.0,40.4755,40.8079,40.2924,40.5501,214300.0
2008-10-17 13:30:00,59.74,60.58,59.6,59.66,187000.0,40.523,41.0928,40.428,40.4687,187000.0
2008-10-17 14:00:00,59.69,60.15,59.01,59.14,165800.0,40.4891,40.8011,40.0278,40.116,165800.0
2008-10-17 14:30:00,59.13,59.36,58.22,58.62,363600.0,40.1092,40.2652,39.4919,39.7633,363600.0
2008-10-17 15:00:00,58.66,59.05,57.03,57.6,496600.0,39.7904,40.0549,38.6847,39.0714,496600.0
2008-10-17 15:30:00,57.63,57.98,56.85,57.21,905900.0,39.0917,39.3291,38.5626,38.8068,905900.0
2008-10-20 09:30:00,57.73,59.06,57.13,59.02,288400.0,39.1596,40.0617,38.7526,40.0346,288400.0
2008-10-20 10:00:00,59.05,59.73,58.62,58.81,175200.0,40.0549,40.5162,39.7633,39.8921,175200.0
2008-10-20 10:30:00,58.8,59.56,58.78,59.08,157200.0,39.8854,40.4009,39.8718,40.0753,157200.0
2008-10-20 11:00:00,59.08,59.17,58.2,58.44,180000.0,40.0753,40.1363,39.4784,39.6412,180000.0
2008-10-20 11:30:00,58.46,59.18,58.37,59.12,95200.0,39.6547,40.1431,39.5937,40.1024,95200.0
2008-10-20 12:00:00,59.09,59.45,58.88,59.05,131300.0,40.0821,40.3263,39.9396,40.0549,131300.0
2008-10-20 12:30:00,59.04,59.3,58.71,58.92,97200.0,40.0482,40.2245,39.8243,39.9668,97200.0
2008-10-20 13:00:00,58.89,59.14,58.51,59.07,75200.0,39.9464,40.116,39.6887,40.0685,75200.0
2008-10-20 13:30:00,59.09,59.27,58.82,58.86,90200.0,40.0821,40.2042,39.8989,39.9261,90200.0
2008-10-20 14:00:00,58.86,59.22,58.63,58.94,103800.0,39.9261,40.1703,39.77,39.9803,103800.0
2008-10-20 14:30:00,58.96,59.44,58.72,59.09,102900.0,39.9939,40.3195,39.8311,40.0821,102900.0
2008-10-20 15:00:00,59.09,59.64,58.98,59.6,290500.0,40.0821,40.4552,40.0075,40.428,290500.0
2008-10-20 15:30:00,59.57,60.29,59.43,60.29,401800.0,40.4077,40.8961,40.3127,40.8961,401800.0
2008-10-21 09:30:00,59.74,60.11,58.92,59.17,291700.0,40.523,40.774,39.9668,40.1363,291700.0
2008-10-21 10:00:00,59.17,59.45,58.88,59.0,289400.0,40.1363,40.3263,39.9396,40.021,289400.0
2008-10-21 10:30:00,59.0,59.06,58.39,58.78,235300.0,40.021,40.0617,39.6073,39.8718,235300.0
2008-10-21 11:00:00,58.78,58.93,57.88,58.05,194200.0,39.8718,39.9735,39.2613,39.3766,194200.0
2008-10-21 11:30:00,58.06,58.24,56.92,57.14,230300.0,39.3834,39.5055,38.6101,38.7593,230300.0
2008-10-21 12:00:00,57.11,57.66,56.95,57.13,155400.0,38.739,39.1121,38.6305,38.7526,155400.0
2008-10-21 12:30:00,57.14,57.46,56.5,56.5,127300.0,38.7593,38.9764,38.3252,38.3252,127300.0
2008-10-21 13:00:00,56.49,57.43,56.48,57.31,189400.0,38.3184,38.9561,38.3117,38.8747,189400.0
2008-10-21 13:30:00,57.31,57.69,56.92,57.01,328700.0,38.8747,39.1324,38.6101,38.6712,328700.0
2008-10-21 14:00:00,57.01,57.08,56.67,56.9,331500.0,38.6712,38.7186,38.4405,38.5966,331500.0
2008-10-21 14:30:00,56.91,56.99,56.37,56.53,522100.0,38.6033,38.6576,38.237,38.3456,522100.0
2008-10-21 15:00:00,56.55,56.83,55.64,55.64,504900.0,38.3591,38.5491,37.7419,37.7419,504900.0
2008-10-21 15:30:00,55.62,55.71,55.12,55.44,753700.0,37.7283,37.7893,37.3891,37.6062,753700.0
2008-10-22 09:30:00,56.21,57.86,54.45,55.44,619400.0,38.1285,39.2477,36.9347,37.6062,619400.0
2008-10-22 10:00:00,55.46,56.53,55.34,56.34,499500.0,37.6198,38.3456,37.5384,38.2167,499500.0
2008-10-22 10:30:00,56.36,56.94,56.03,56.33,583600.0,38.2303,38.6237,38.0064,38.2099,583600.0
2008-10-22 11:00:00,56.3,57.22,56.17,56.61,232300.0,38.1896,38.8136,38.1014,38.3998,232300.0
2008-10-22 11:30:00,56.63,57.3,56.37,57.13,608700.0,38.4134,38.8679,38.237,38.7526,608700.0
2008-10-22 12:00:00,57.12,57.61,56.94,57.42,216700.0,38.7458,39.0782,38.6237,38.9493,216700.0
2008-10-22 12:30:00,57.43,57.78,57.36,57.66,207900.0,38.9561,39.1935,38.9086,39.1121,207900.0
2008-10-22 13:00:00,57.65,57.65,56.94,56.95,230900.0,39.1053,39.1053,38.6237,38.6305,230900.0
2008-10-22 13:30:00,56.96,57.69,56.68,57.58,228200.0,38.6373,39.1324,38.4473,39.0578,228200.0
2008-10-22 14:00:00,57.61,57.76,57.1,57.57,199300.0,39.0782,39.1799,38.7322,39.051,199300.0
2008-10-22 14:30:00,57.56,57.58,56.63,57.0,252000.0,39.0442,39.0578,38.4134,38.6644,252000.0
2008-10-22 15:00:00,56.99,57.24,56.22,56.24,381600.0,38.6576,38.8272,38.1353,38.1489,381600.0
2008-10-22 15:30:00,56.24,56.79,54.89,56.74,811000.0,38.1489,38.5219,37.2331,38.488,811000.0
2008-10-23 09:30:00,56.38,58.33,55.98,56.64,324400.0,38.2438,39.5666,37.9725,38.4202,324400.0
2008-10-23 10:00:00,56.71,57.23,55.79,56.25,346700.0,38.4677,38.8204,37.8436,38.1556,346700.0
2008-10-23 10:30:00,56.26,57.77,56.09,57.71,266200.0,38.1624,39.1867,38.0471,39.146,266200.0
2008-10-23 11:00:00,57.73,57.95,56.75,56.97,124800.0,39.1596,39.3088,38.4948,38.644,124800.0
2008-10-23 11:30:00,56.89,57.35,56.76,57.13,116200.0,38.5898,38.9018,38.5016,38.7526,116200.0
2008-10-23 12:00:00,57.15,57.15,55.5,55.55,105100.0,38.7661,38.7661,37.6469,37.6808,105100.0
2008-10-23 12:30:00,55.59,56.09,55.51,55.65,199300.0,37.7079,38.0471,37.6537,37.7486,199300.0
2008-10-23 13:00:00,55.65,56.15,55.29,55.29,197800.0,37.7486,38.0878,37.5045,37.5045,197800.0
2008-10-23 13:30:00,55.31,55.81,54.86,55.21,118500.0,37.518,37.8572,37.2128,37.4502,118500.0
2008-10-23 14:00:00,55.14,55.14,53.32,54.29,268000.0,37.4027,37.4027,36.1682,36.8261,268000.0
2008-10-23 14:30:00,54.3,55.14,53.9,54.52,285900.0,36.8329,37.4027,36.5616,36.9821,285900.0
2008-10-23 15:00:00,54.61,56.09,54.35,55.54,343900.0,37.0432,38.0471,36.8668,37.674,343900.0
2008-10-23 15:30:00,55.54,57.26,55.05,56.95,612600.0,37.674,38.8407,37.3417,38.6305,612600.0
2008-10-24 09:30:00,53.41,55.41,51.9,54.0,276400.0,36.2292,37.5859,35.2049,36.6294,276400.0
2008-10-24 10:00:00,54.01,55.34,53.85,54.78,438900.0,36.6362,37.5384,36.5277,37.1585,438900.0
2008-10-24 10:30:00,54.78,55.86,54.64,55.41,247500.0,37.1585,37.8911,37.0635,37.5859,247500.0
2008-10-24 11:00:00,55.47,56.52,55.39,55.9,255200.0,37.6266,38.3388,37.5723,37.9182,255200.0
2008-10-24 11:30:00,55.91,56.46,55.49,55.65,122700.0,37.925,38.2981,37.6401,37.7486,122700.0
2008-10-24 12:00:00,55.65,55.71,54.68,54.72,124300.0,37.7486,37.7893,37.0907,37.1178,124300.0
2008-10-24 12:30:00,54.71,55.48,54.57,55.18,132200.0,37.111,37.6333,37.0161,37.4298,132200.0
2008-10-24 13:00:00,55.24,56.13,55.18,55.54,157600.0,37.4705,38.0742,37.4298,37.674,157600.0
2008-10-24 13:30:00,55.54,55.55,54.79,54.94,222500.0,37.674,37.6808,37.1653,37.267,222500.0
2008-10-24 14:00:00,54.94,55.35,54.63,54.87,205200.0,37.267,37.5452,37.0568,37.2196,205200.0
2008-10-24 14:30:00,54.92,56.02,54.92,55.86,258700.0,37.2535,37.9996,37.2535,37.8911,258700.0
2008-10-24 15:00:00,55.86,56.45,55.39,56.04,307900.0,37.8911,38.2913,37.5723,38.0132,307900.0
2008-10-24 15:30:00,56.01,56.03,54.69,54.72,397900.0,37.9928,38.0064,37.0975,37.1178,397900.0
2008-10-27 09:30:00,53.88,53.88,52.51,53.5,361300.0,36.548,36.548,35.6187,36.2903,361300.0
2008-10-27 10:00:00,53.5,53.95,53.07,53.8,279600.0,36.2903,36.5955,35.9986,36.4938,279600.0
2008-10-27 10:30:00,53.79,54.98,53.66,54.97,460300.0,36.487,37.2942,36.3988,37.2874,460300.0
2008-10-27 11:00:00,54.96,55.3,54.16,54.57,198100.0,37.2806,37.5112,36.7379,37.0161,198100.0
2008-10-27 11:30:00,54.55,54.68,53.95,54.25,176900.0,37.0025,37.0907,36.5955,36.799,176900.0
2008-10-27 12:00:00,54.21,54.81,53.96,54.06,146600.0,36.7719,37.1789,36.6023,36.6701,146600.0
2008-10-27 12:30:00,54.02,54.84,54.01,54.81,147600.0,36.643,37.1992,36.6362,37.1789,147600.0
2008-10-27 13:00:00,54.84,55.07,54.33,55.06,124000.0,37.1992,37.3552,36.8533,37.3484,124000.0
2008-10-27 13:30:00,55.03,55.23,54.49,54.58,131300.0,37.3281,37.4638,36.9618,37.0228,131300.0
2008-10-27 14:00:00,54.55,54.64,53.53,53.53,206300.0,37.0025,37.0635,36.3106,36.3106,206300.0
2008-10-27 14:30:00,53.57,53.78,53.23,53.24,225000.0,36.3377,36.4802,36.1071,36.1139,225000.0
2008-10-27 15:00:00,53.23,54.21,53.22,53.48,242900.0,36.1071,36.7719,36.1003,36.2767,242900.0
2008-10-27 15:30:00,53.53,53.86,52.15,52.24,593400.0,36.3106,36.5345,35.3745,35.4356,593400.0
2008-10-28 09:30:00,53.27,54.16,53.03,53.77,209200.0,36.1342,36.7379,35.9714,36.4734,209200.0
2008-10-28 10:00:00,53.81,53.83,53.18,53.36,164300.0,36.5005,36.5141,36.0732,36.1953,164300.0
2008-10-28 10:30:00,53.36,53.36,52.11,52.21,205600.0,36.1953,36.1953,35.3474,35.4152,205600.0
2008-10-28 11:00:00,52.27,53.32,52.21,52.87,179500.0,35.4559,36.1682,35.4152,35.8629,179500.0
2008-10-28 11:30:00,52.88,53.76,52.85,53.36,102600.0,35.8697,36.4666,35.8493,36.1953,102600.0
2008-10-28 12:00:00,53.33,53.71,53.07,53.13,108800.0,36.1749,36.4327,35.9986,36.0393,108800.0
2008-10-28 12:30:00,53.15,54.11,53.14,53.97,109300.0,36.0528,36.704,36.0461,36.6091,109300.0
2008-10-28 13:00:00,53.94,54.31,53.63,54.07,100200.0,36.5887,36.8397,36.3784,36.6769,100200.0
2008-10-28 13:30:00,54.08,54.12,53.16,53.29,59000.0,36.6837,36.7108,36.0596,36.1478,59000.0
2008-10-28 14:00:00,53.27,54.37,53.2,54.32,103400.0,36.1342,36.8804,36.0868,36.8465,103400.0
2008-10-28 14:30:00,54.33,55.65,54.32,55.39,248000.0,36.8533,37.7486,36.8465,37.5723,248000.0
2008-10-28 15:00:00,55.39,56.14,54.92,55.96,273200.0,37.5723,38.081,37.2535,37.9589,273200.0
2008-10-28 15:30:00,55.96,58.51,55.42,58.28,588800.0,37.9589,39.6887,37.5926,39.5326,588800.0
2008-10-29 09:30:00,58.25,58.62,57.42,58.21,225600.0,39.5123,39.7633,38.9493,39.4852,225600.0
2008-10-29 10:00:00,58.2,59.62,58.2,59.17,305500.0,39.4784,40.4416,39.4784,40.1363,305500.0
2008-10-29 10:30:00,59.21,59.29,58.5,58.89,269400.0,40.1635,40.2177,39.6819,39.9464,269400.0
2008-10-29 11:00:00,58.9,59.54,58.83,59.34,266200.0,39.9532,40.3873,39.9057,40.2517,266200.0
2008-10-29 11:30:00,59.32,59.49,58.81,58.96,240900.0,40.2381,40.3534,39.8921,39.9939,240900.0
2008-10-29 12:00:00,58.96,59.3,58.78,59.23,140400.0,39.9939,40.2245,39.8718,40.177,140400.0
2008-10-29 12:30:00,59.18,59.71,58.97,59.01,106500.0,40.1431,40.5026,40.0007,40.0278,106500.0
2008-10-29 13:00:00,59.04,59.16,58.84,59.05,76800.0,40.0482,40.1296,39.9125,40.0549,76800.0
2008-10-29 13:30:00,59.06,59.58,59.04,59.06,88600.0,40.0617,40.4145,40.0482,40.0617,88600.0
2008-10-29 14:00:00,59.06,59.54,58.85,59.19,313000.0,40.0617,40.3873,39.9193,40.1499,313000.0
2008-10-29 14:30:00,59.24,59.53,58.63,59.0,585700.0,40.1838,40.3805,39.77,40.021,585700.0
2008-10-29 15:00:00,58.98,60.56,58.7,60.27,340100.0,40.0075,41.0792,39.8175,40.8825,340100.0
2008-10-29 15:30:00,60.28,60.78,58.13,58.14,584700.0,40.8893,41.2284,39.4309,39.4377,584700.0
2008-10-30 09:30:00,59.95,61.31,59.81,60.1,232700.0,40.6654,41.588,40.5705,40.7672,232700.0
2008-10-30 10:00:00,60.11,60.56,59.72,59.85,185100.0,40.774,41.0792,40.5094,40.5976,185100.0
2008-10-30 10:30:00,59.83,59.83,58.97,59.33,136700.0,40.584,40.584,40.0007,40.2449,136700.0
2008-10-30 11:00:00,59.35,60.1,58.81,59.08,139800.0,40.2584,40.7672,39.8921,40.0753,139800.0
2008-10-30 11:30:00,59.14,59.35,58.34,58.7,140300.0,40.116,40.2584,39.5733,39.8175,140300.0
2008-10-30 12:00:00,58.66,59.22,58.56,58.74,104000.0,39.7904,40.1703,39.7226,39.8447,104000.0
2008-10-30 12:30:00,58.72,59.34,58.69,59.06,108600.0,39.8311,40.2517,39.8107,40.0617,108600.0
2008-10-30 13:00:00,59.05,60.03,58.92,59.41,245600.0,40.0549,40.7197,39.9668,40.2991,245600.0
2008-10-30 13:30:00,59.43,60.19,59.43,60.14,195500.0,40.3127,40.8282,40.3127,40.7943,195500.0
2008-10-30 14:00:00,60.11,60.75,59.99,60.65,217300.0,40.774,41.2081,40.6926,41.1403,217300.0
2008-10-30 14:30:00,60.64,60.85,60.12,60.58,257800.0,41.1335,41.2759,40.7808,41.0928,257800.0
2008-10-30 15:00:00,60.6,61.1,59.73,60.54,301900.0,41.1063,41.4455,40.5162,41.0656,301900.0
2008-10-30 15:30:00,60.52,61.01,59.73,60.72,523700.0,41.0521,41.3845,40.5162,41.1877,523700.0
2008-10-31 09:30:00,60.71,61.32,59.37,60.01,209100.0,41.181,41.5947,40.272,40.7061,209100.0
2008-10-31 10:00:00,59.98,60.66,59.93,60.38,162300.0,40.6858,41.147,40.6519,40.9571,162300.0
2008-10-31 10:30:00,60.39,60.62,59.51,59.8,151800.0,40.9639,41.1199,40.367,40.5637,151800.0
2008-10-31 11:00:00,59.82,60.5,59.66,60.21,201500.0,40.5773,41.0385,40.4687,40.8418,201500.0
2008-10-31 11:30:00,60.15,60.74,60.1,60.31,102100.0,40.8011,41.2013,40.7672,40.9096,102100.0
2008-10-31 12:00:00,60.35,60.44,59.89,60.01,90700.0,40.9368,40.9978,40.6247,40.7061,90700.0
2008-10-31 12:30:00,60.05,60.3,59.69,59.99,158700.0,40.7333,40.9028,40.4891,40.6926,158700.0
2008-10-31 13:00:00,59.93,61.4,59.92,61.18,116800.0,40.6519,41.649,40.6451,41.4998,116800.0
2008-10-31 13:30:00,61.16,61.6,61.07,61.33,128400.0,41.4862,41.7847,41.4252,41.6015,128400.0
2008-10-31 14:00:00,61.33,61.52,60.68,60.94,100100.0,41.6015,41.7304,41.1606,41.337,100100.0
2008-10-31 14:30:00,61.01,61.32,60.67,61.2,132000.0,41.3845,41.5947,41.1538,41.5133,132000.0
2008-10-31 15:00:00,61.14,61.62,60.1,60.17,254800.0,41.4726,41.7982,40.7672,40.8147,254800.0
2008-10-31 15:30:00,60.17,60.94,59.6,60.33,575700.0,40.8147,41.337,40.428,40.9232,575700.0
2008-11-03 09:30:00,60.08,60.98,59.44,60.49,147000.0,40.7536,41.3641,40.3195,41.0317,147000.0
2008-11-03 10:00:00,60.45,60.98,60.08,60.18,213300.0,41.0046,41.3641,40.7536,40.8214,213300.0
2008-11-03 10:30:00,60.19,60.5,60.05,60.44,181100.0,40.8282,41.0385,40.7333,40.9978,181100.0
2008-11-03 11:00:00,60.46,60.78,60.26,60.74,212700.0,41.0114,41.2284,40.8757,41.2013,212700.0
2008-11-03 11:30:00,60.73,61.12,60.61,61.03,82900.0,41.1945,41.4591,41.1131,41.398,82900.0
2008-11-03 12:00:00,61.03,61.1,60.66,61.05,78100.0,41.398,41.4455,41.147,41.4116,78100.0
2008-11-03 12:30:00,61.02,61.15,60.55,60.66,98200.0,41.3912,41.4794,41.0724,41.147,98200.0
2008-11-03 13:00:00,60.65,60.78,60.44,60.47,113600.0,41.1403,41.2284,40.9978,41.0182,113600.0
2008-11-03 13:30:00,60.49,60.74,60.14,60.38,94200.0,41.0317,41.2013,40.7943,40.9571,94200.0
2008-11-03 14:00:00,60.36,60.57,60.2,60.54,153300.0,40.9435,41.086,40.835,41.0656,153300.0
2008-11-03 14:30:00,60.54,60.78,60.37,60.53,138300.0,41.0656,41.2284,40.9503,41.0589,138300.0
2008-11-03 15:00:00,60.53,60.86,60.46,60.83,198200.0,41.0589,41.2827,41.0114,41.2624,198200.0
2008-11-03 15:30:00,60.83,61.27,60.68,60.94,327900.0,41.2624,41.5608,41.1606,41.337,327900.0
2008-11-04 09:30:00,62.42,63.09,61.83,62.53,207800.0,42.3409,42.7954,41.9407,42.4155,207800.0
2008-11-04 10:00:00,62.5,63.46,62.46,63.45,288800.0,42.3952,43.0463,42.368,43.0396,288800.0
2008-11-04 10:30:00,63.46,63.6,63.16,63.49,186700.0,43.0463,43.1413,42.8429,43.0667,186700.0
2008-11-04 11:00:00,63.49,63.73,63.41,63.54,145500.0,43.0667,43.2295,43.0124,43.1006,145500.0
2008-11-04 11:30:00,63.53,63.83,63.47,63.7,136400.0,43.0938,43.2973,43.0531,43.2091,136400.0
2008-11-04 12:00:00,63.73,63.79,63.48,63.5,123600.0,43.2295,43.2702,43.0599,43.0735,123600.0
2008-11-04 12:30:00,63.51,63.66,63.32,63.36,133500.0,43.0803,43.182,42.9514,42.9785,133500.0
2008-11-04 13:00:00,63.35,63.4,62.91,63.33,163000.0,42.9717,43.0056,42.6733,42.9582,163000.0
2008-11-04 13:30:00,63.31,63.66,63.19,63.31,100900.0,42.9446,43.182,42.8632,42.9446,100900.0
2008-11-04 14:00:00,63.28,63.32,62.88,63.13,140200.0,42.9242,42.9514,42.6529,42.8225,140200.0
2008-11-04 14:30:00,63.16,63.24,62.84,63.1,137500.0,42.8429,42.8971,42.6258,42.8022,137500.0
2008-11-04 15:00:00,63.11,63.28,62.83,63.12,202800.0,42.8089,42.9242,42.619,42.8157,202800.0
2008-11-04 15:30:00,63.13,63.86,63.08,63.71,363500.0,42.8225,43.3177,42.7886,43.2159,363500.0
2008-11-05 09:30:00,62.79,62.79,61.74,62.16,284400.0,42.5919,42.5919,41.8796,42.1645,284400.0
2008-11-05 10:00:00,62.15,62.96,62.0,62.96,426000.0,42.1577,42.7072,42.056,42.7072,426000.0
2008-11-05 10:30:00,62.96,63.67,62.93,63.38,187000.0,42.7072,43.1888,42.6868,42.9921,187000.0
2008-11-05 11:00:00,63.4,63.6,62.89,62.91,109100.0,43.0056,43.1413,42.6597,42.6733,109100.0
2008-11-05 11:30:00,62.93,62.96,62.13,62.49,194300.0,42.6868,42.7072,42.1442,42.3884,194300.0
2008-11-05 12:00:00,62.5,62.84,62.35,62.55,143300.0,42.3952,42.6258,42.2934,42.4291,143300.0
2008-11-05 12:30:00,62.54,62.54,61.76,62.2,149800.0,42.4223,42.4223,41.8932,42.1917,149800.0
2008-11-05 13:00:00,62.23,62.56,62.17,62.34,142600.0,42.212,42.4359,42.1713,42.2866,142600.0
2008-11-05 13:30:00,62.34,62.65,62.14,62.23,150700.0,42.2866,42.4969,42.151,42.212,150700.0
2008-11-05 14:00:00,62.21,62.51,62.11,62.49,173400.0,42.1984,42.4019,42.1306,42.3884,173400.0
2008-11-05 14:30:00,62.47,62.97,62.21,62.29,137200.0,42.3748,42.714,42.1984,42.2527,137200.0
2008-11-05 15:00:00,62.28,62.7,61.96,62.1,316900.0,42.2459,42.5308,42.0289,42.1238,316900.0
2008-11-05 15:30:00,62.11,62.7,61.87,62.2,820300.0,42.1306,42.5308,41.9678,42.1917,820300.0
2008-11-06 09:30:00,61.65,62.48,60.95,61.97,580900.0,41.8186,42.3816,41.3438,42.0356,580900.0
2008-11-06 10:00:00,61.98,62.61,61.69,62.2,214800.0,42.0424,42.4698,41.8457,42.1917,214800.0
2008-11-06 10:30:00,62.17,62.38,61.93,62.26,335500.0,42.1713,42.3138,42.0085,42.2324,335500.0
2008-11-06 11:00:00,62.25,62.43,61.67,61.81,346700.0,42.2256,42.3477,41.8322,41.9271,346700.0
2008-11-06 11:30:00,61.78,61.85,61.24,61.29,326900.0,41.9068,41.9542,41.5405,41.5744,326900.0
2008-11-06 12:00:00,61.29,61.53,60.74,61.03,341800.0,41.5744,41.7372,41.2013,41.398,341800.0
2008-11-06 12:30:00,61.01,61.03,60.72,60.95,296600.0,41.3845,41.398,41.1877,41.3438,296600.0
2008-11-06 13:00:00,60.95,61.42,60.77,61.05,321900.0,41.3438,41.6626,41.2217,41.4116,321900.0
2008-11-06 13:30:00,61.04,61.04,60.27,60.79,243600.0,41.4048,41.4048,40.8825,41.2352,243600.0
2008-11-06 14:00:00,60.74,61.44,60.48,60.58,181300.0,41.2013,41.6761,41.0249,41.0928,181300.0
2008-11-06 14:30:00,60.51,61.36,60.47,61.05,183700.0,41.0453,41.6219,41.0182,41.4116,183700.0
2008-11-06 15:00:00,61.06,61.21,60.56,60.65,430500.0,41.4184,41.5201,41.0792,41.1403,430500.0
2008-11-06 15:30:00,60.63,60.97,60.01,60.37,793600.0,41.1267,41.3573,40.7061,40.9503,793600.0
2008-11-07 09:30:00,60.73,61.64,60.23,60.67,185800.0,41.1945,41.8118,40.8554,41.1538,185800.0
2008-11-07 10:00:00,60.71,61.58,60.65,61.42,285600.0,41.181,41.7711,41.1403,41.6626,285600.0
2008-11-07 10:30:00,61.44,61.98,61.37,61.6,199100.0,41.6761,42.0424,41.6287,41.7847,199100.0
2008-11-07 11:00:00,61.63,61.77,61.17,61.43,267000.0,41.805,41.9,41.493,41.6694,267000.0
2008-11-07 11:30:00,61.39,61.98,61.33,61.96,135300.0,41.6422,42.0424,41.6015,42.0289,135300.0
2008-11-07 12:00:00,61.96,62.29,61.67,61.78,183200.0,42.0289,42.2527,41.8322,41.9068,183200.0
2008-11-07 12:30:00,61.8,62.13,61.49,61.96,181500.0,41.9203,42.1442,41.7101,42.0289,181500.0
2008-11-07 13:00:00,61.94,62.02,61.45,61.69,145900.0,42.0153,42.0696,41.6829,41.8457,145900.0
2008-11-07 13:30:00,61.7,61.85,61.26,61.62,196800.0,41.8525,41.9542,41.554,41.7982,196800.0
2008-11-07 14:00:00,61.61,61.65,61.07,61.15,158100.0,41.7915,41.8186,41.4252,41.4794,158100.0
2008-11-07 14:30:00,61.16,61.77,60.72,60.72,193600.0,41.4862,41.9,41.1877,41.1877,193600.0
2008-11-07 15:00:00,60.7,60.94,60.14,60.78,293000.0,41.1742,41.337,40.7943,41.2284,293000.0
2008-11-07 15:30:00,60.82,61.48,60.64,61.48,370900.0,41.2556,41.7033,41.1335,41.7033,370900.0
2008-11-10 09:30:00,62.42,63.0,61.98,62.75,197600.0,42.3409,42.7343,42.0424,42.5647,197600.0
2008-11-10 10:00:00,62.76,63.41,62.55,63.07,155400.0,42.5715,43.0124,42.4291,42.7818,155400.0
2008-11-10 10:30:00,63.13,63.19,62.6,62.72,129000.0,42.8225,42.8632,42.463,42.5444,129000.0
2008-11-10 11:00:00,62.67,62.67,61.92,62.09,199000.0,42.5105,42.5105,42.0017,42.117,199000.0
2008-11-10 11:30:00,62.09,62.21,61.13,61.2,138200.0,42.117,42.1984,41.4659,41.5133,138200.0
2008-11-10 12:00:00,61.23,61.6,61.23,61.55,123100.0,41.5337,41.7847,41.5337,41.7508,123100.0
2008-11-10 12:30:00,61.53,61.56,60.71,60.82,150400.0,41.7372,41.7575,41.181,41.2556,150400.0
2008-11-10 13:00:00,60.82,61.14,60.49,60.96,145000.0,41.2556,41.4726,41.0317,41.3505,145000.0
2008-11-10 13:30:00,60.96,61.45,60.83,61.44,106200.0,41.3505,41.6829,41.2624,41.6761,106200.0
2008-11-10 14:00:00,61.4,61.48,60.86,60.94,69300.0,41.649,41.7033,41.2827,41.337,69300.0
2008-11-10 14:30:00,60.93,60.96,60.4,60.62,75400.0,41.3302,41.3505,40.9707,41.1199,75400.0
2008-11-10 15:00:00,60.6,60.92,60.2,60.48,181100.0,41.1063,41.3234,40.835,41.0249,181100.0
2008-11-10 15:30:00,60.5,61.02,60.39,60.97,279200.0,41.0385,41.3912,40.9639,41.3573,279200.0
2008-11-11 09:30:00,60.23,60.67,59.33,59.34,197500.0,40.8554,41.1538,40.2449,40.2517,197500.0
2008-11-11 10:00:00,59.39,60.09,59.28,59.85,104600.0,40.2856,40.7604,40.211,40.5976,104600.0
2008-11-11 10:30:00,59.85,60.06,59.23,59.23,105600.0,40.5976,40.7401,40.177,40.177,105600.0
2008-11-11 11:00:00,59.19,59.29,58.84,58.95,147900.0,40.1499,40.2177,39.9125,39.9871,147900.0
2008-11-11 11:30:00,58.97,59.44,58.85,59.06,110400.0,40.0007,40.3195,39.9193,40.0617,110400.0
2008-11-11 12:00:00,59.05,59.05,58.48,58.55,72900.0,40.0549,40.0549,39.6683,39.7158,72900.0
2008-11-11 12:30:00,58.59,58.79,58.36,58.71,55300.0,39.7429,39.8786,39.5869,39.8243,55300.0
2008-11-11 13:00:00,58.76,59.12,58.75,58.85,61900.0,39.8582,40.1024,39.8514,39.9193,61900.0
2008-11-11 13:30:00,58.86,59.2,58.6,59.14,104600.0,39.9261,40.1567,39.7497,40.116,104600.0
2008-11-11 14:00:00,59.16,60.28,58.9,60.25,286900.0,40.1296,40.8893,39.9532,40.8689,286900.0
2008-11-11 14:30:00,60.25,60.62,59.22,59.22,271200.0,40.8689,41.1199,40.1703,40.1703,271200.0
2008-11-11 15:00:00,59.28,60.12,59.11,59.9,324400.0,40.211,40.7808,40.0956,40.6315,324400.0
2008-11-11 15:30:00,59.91,60.16,59.13,59.43,551500.0,40.6383,40.8079,40.1092,40.3127,551500.0
2008-11-12 09:30:00,58.33,58.81,57.36,57.94,549200.0,39.5666,39.8921,38.9086,39.302,549200.0
2008-11-12 10:00:00,57.93,58.13,57.61,57.74,404000.0,39.2952,39.4309,39.0782,39.1663,404000.0
2008-11-12 10:30:00,57.73,57.99,57.02,57.95,276000.0,39.1596,39.3359,38.678,39.3088,276000.0
2008-11-12 11:00:00,57.98,58.06,57.48,58.01,328900.0,39.3291,39.3834,38.99,39.3495,328900.0
2008-11-12 11:30:00,58.02,58.1,57.64,58.01,214800.0,39.3563,39.4105,39.0985,39.3495,214800.0
2008-11-12 12:00:00,58.01,58.58,57.77,58.44,267300.0,39.3495,39.7361,39.1867,39.6412,267300.0
2008-11-12 12:30:00,58.44,58.85,58.4,58.73,118900.0,39.6412,39.9193,39.614,39.8379,118900.0
2008-11-12 13:00:00,58.69,58.75,57.94,58.23,130700.0,39.8107,39.8514,39.302,39.4987,130700.0
2008-11-12 13:30:00,58.23,58.23,57.83,57.97,200100.0,39.4987,39.4987,39.2274,39.3224,200100.0
2008-11-12 14:00:00,57.99,58.23,57.75,58.04,230500.0,39.3359,39.4987,39.1731,39.3698,230500.0
2008-11-12 14:30:00,57.99,58.25,57.6,57.78,281900.0,39.3359,39.5123,39.0714,39.1935,281900.0
2008-11-12 15:00:00,57.77,57.88,57.37,57.55,291300.0,39.1867,39.2613,38.9154,39.0375,291300.0
2008-11-12 15:30:00,57.56,57.99,57.29,57.57,516400.0,39.0442,39.3359,38.8611,39.051,516400.0
2008-11-13 09:30:00,57.77,59.21,56.13,56.27,539100.0,39.1867,40.1635,38.0742,38.1692,539100.0
2008-11-13 10:00:00,56.27,57.18,56.24,57.11,514300.0,38.1692,38.7865,38.1489,38.739,514300.0
2008-11-13 10:30:00,57.12,57.28,55.47,55.67,539100.0,38.7458,38.8543,37.6266,37.7622,539100.0
2008-11-13 11:00:00,55.68,56.65,55.59,56.57,247400.0,37.769,38.427,37.7079,38.3727,247400.0
2008-11-13 11:30:00,56.57,56.62,55.22,55.31,392600.0,38.3727,38.4066,37.457,37.518,392600.0
2008-11-13 12:00:00,55.33,55.45,54.54,54.56,340400.0,37.5316,37.613,36.9957,37.0093,340400.0
2008-11-13 12:30:00,54.54,54.62,52.54,52.57,356200.0,36.9957,37.05,35.6391,35.6594,356200.0
2008-11-13 13:00:00,52.55,53.35,52.33,53.2,680200.0,35.6458,36.1885,35.4966,36.0868,680200.0
2008-11-13 13:30:00,53.2,55.03,53.19,54.41,600400.0,36.0868,37.3281,36.08,36.9075,600400.0
2008-11-13 14:00:00,54.41,55.67,54.31,55.46,384800.0,36.9075,37.7622,36.8397,37.6198,384800.0
2008-11-13 14:30:00,55.46,56.5,55.15,55.62,556400.0,37.6198,38.3252,37.4095,37.7283,556400.0
2008-11-13 15:00:00,55.62,55.83,54.75,55.59,753900.0,37.7283,37.8707,37.1382,37.7079,753900.0
2008-11-13 15:30:00,55.6,56.38,55.52,56.25,1514400.0,37.7147,38.2438,37.6605,38.1556,1514400.0
2008-11-14 09:30:00,55.3,56.75,55.05,56.49,353500.0,37.5112,38.4948,37.3417,38.3184,353500.0
2008-11-14 10:00:00,56.53,56.63,55.65,56.17,295700.0,38.3456,38.4134,37.7486,38.1014,295700.0
2008-11-14 10:30:00,56.15,56.25,55.55,56.08,308700.0,38.0878,38.1556,37.6808,38.0403,308700.0
2008-11-14 11:00:00,56.05,56.31,55.83,55.87,237300.0,38.02,38.1963,37.8707,37.8979,237300.0
2008-11-14 11:30:00,55.85,56.1,55.67,55.77,162900.0,37.8843,38.0539,37.7622,37.83,162900.0
2008-11-14 12:00:00,55.76,55.76,55.09,55.39,151400.0,37.8233,37.8233,37.3688,37.5723,151400.0
2008-11-14 12:30:00,55.39,56.12,55.12,55.97,119000.0,37.5723,38.0675,37.3891,37.9657,119000.0
2008-11-14 13:00:00,55.98,56.33,55.45,56.33,135000.0,37.9725,38.2099,37.613,38.2099,135000.0
2008-11-14 13:30:00,56.31,56.54,55.58,56.19,168600.0,38.1963,38.3524,37.7012,38.1149,168600.0
2008-11-14 14:00:00,56.21,57.57,56.06,57.11,250700.0,38.1285,39.051,38.0268,38.739,250700.0
2008-11-14 14:30:00,57.08,58.52,56.72,58.44,239800.0,38.7186,39.6954,38.4745,39.6412,239800.0
2008-11-14 15:00:00,58.48,58.75,57.35,57.43,305000.0,39.6683,39.8514,38.9018,38.9561,305000.0
2008-11-14 15:30:00,57.44,57.5,55.09,55.46,554600.0,38.9628,39.0035,37.3688,37.6198,554600.0
2008-11-17 09:30:00,55.54,55.8,53.92,53.92,249300.0,37.674,37.8504,36.5752,36.5752,249300.0
2008-11-17 10:00:00,53.99,54.6,53.42,53.69,254800.0,36.6226,37.0364,36.236,36.4191,254800.0
2008-11-17 10:30:00,53.69,53.84,53.04,53.05,201000.0,36.4191,36.5209,35.9782,35.985,201000.0
2008-11-17 11:00:00,53.1,53.92,53.06,53.51,191900.0,36.0189,36.5752,35.9918,36.297,191900.0
2008-11-17 11:30:00,53.51,54.72,53.42,54.58,278000.0,36.297,37.1178,36.236,37.0228,278000.0
2008-11-17 12:00:00,54.58,54.88,53.98,54.06,263000.0,37.0228,37.2263,36.6158,36.6701,263000.0
2008-11-17 12:30:00,54.11,55.31,54.07,54.69,218300.0,36.704,37.518,36.6769,37.0975,218300.0
2008-11-17 13:00:00,54.66,54.98,54.5,54.8,196900.0,37.0771,37.2942,36.9686,37.1721,196900.0
2008-11-17 13:30:00,54.82,54.94,53.89,54.22,284600.0,37.1856,37.267,36.5548,36.7786,284600.0
2008-11-17 14:00:00,54.24,54.69,53.83,53.98,176300.0,36.7922,37.0975,36.5141,36.6158,176300.0
2008-11-17 14:30:00,53.98,54.63,53.81,54.12,207300.0,36.6158,37.0568,36.5005,36.7108,207300.0
2008-11-17 15:00:00,54.13,54.58,53.87,54.08,368400.0,36.7176,37.0228,36.5412,36.6837,368400.0
2008-11-17 15:30:00,54.05,54.24,53.46,53.5,561800.0,36.6633,36.7922,36.2631,36.2903,561800.0
2008-11-18 09:30:00,53.67,54.0,52.82,53.1,395400.0,36.4056,36.6294,35.829,36.0189,395400.0
2008-11-18 10:00:00,53.08,53.52,52.71,53.44,360900.0,36.0054,36.3038,35.7544,36.2496,360900.0
2008-11-18 10:30:00,53.43,53.47,53.03,53.43,256100.0,36.2428,36.2699,35.9714,36.2428,256100.0
2008-11-18 11:00:00,53.43,53.43,53.02,53.25,307600.0,36.2428,36.2428,35.9647,36.1207,307600.0
2008-11-18 11:30:00,53.25,53.92,53.22,53.8,264000.0,36.1207,36.5752,36.1003,36.4938,264000.0
2008-11-18 12:00:00,53.76,53.83,53.47,53.55,207400.0,36.4666,36.5141,36.2699,36.3242,207400.0
2008-11-18 12:30:00,53.51,53.54,52.74,52.75,236000.0,36.297,36.3174,35.7747,35.7815,236000.0
2008-11-18 13:00:00,52.76,52.82,52.1,52.79,246000.0,35.7883,35.829,35.3406,35.8086,246000.0
2008-11-18 13:30:00,52.79,53.03,52.0,52.76,336200.0,35.8086,35.9714,35.2728,35.7883,336200.0
2008-11-18 14:00:00,52.72,52.78,52.03,52.61,227600.0,35.7612,35.8019,35.2931,35.6865,227600.0
2008-11-18 14:30:00,52.6,52.61,51.54,51.74,265500.0,35.6798,35.6865,34.9607,35.0964,265500.0
2008-11-18 15:00:00,51.75,52.93,51.65,52.45,312900.0,35.1032,35.9036,35.0354,35.578,312900.0
2008-11-18 15:30:00,52.38,53.21,51.84,53.21,617600.0,35.5305,36.0935,35.1642,36.0935,617600.0
2008-11-19 09:30:00,53.24,54.61,52.33,52.54,328800.0,36.1139,37.0432,35.4966,35.6391,328800.0
2008-11-19 10:00:00,52.52,53.15,52.32,52.64,250000.0,35.6255,36.0528,35.4898,35.7069,250000.0
2008-11-19 10:30:00,52.63,52.7,51.94,52.02,174400.0,35.7001,35.7476,35.2321,35.2863,174400.0
2008-11-19 11:00:00,52.01,52.32,51.78,51.89,175200.0,35.2796,35.4898,35.1235,35.1982,175200.0
2008-11-19 11:30:00,51.89,52.3,51.44,52.14,197100.0,35.1982,35.4763,34.8929,35.3677,197100.0
2008-11-19 12:00:00,52.15,52.26,51.53,51.68,207300.0,35.3745,35.4491,34.954,35.0557,207300.0
2008-11-19 12:30:00,51.7,51.76,51.07,51.27,274100.0,35.0693,35.11,34.6419,34.7776,274100.0
2008-11-19 13:00:00,51.3,51.62,51.08,51.09,189600.0,34.7979,35.015,34.6487,34.6555,189600.0
2008-11-19 13:30:00,51.09,51.45,50.72,51.2,271600.0,34.6555,34.8997,34.4045,34.7301,271600.0
2008-11-19 14:00:00,51.2,51.2,50.3,50.33,502000.0,34.7301,34.7301,34.1196,34.14,502000.0
2008-11-19 14:30:00,50.32,51.07,50.05,50.81,350100.0,34.1332,34.6419,33.95,34.4656,350100.0
2008-11-19 15:00:00,50.86,50.88,49.88,50.01,569000.0,34.4995,34.5131,33.8347,33.9229,569000.0
2008-11-19 15:30:00,49.98,50.32,49.13,49.34,907300.0,33.9026,34.1332,33.326,33.4684,907300.0
2008-11-20 09:30:00,48.67,49.71,48.04,49.64,452800.0,33.014,33.7194,32.5866,33.6719,452800.0
2008-11-20 10:00:00,49.63,50.05,49.17,49.96,403700.0,33.6651,33.95,33.3531,33.889,403700.0
2008-11-20 10:30:00,49.95,50.88,49.74,50.73,521400.0,33.8822,34.5131,33.7398,34.4113,521400.0
2008-11-20 11:00:00,50.74,51.1,50.25,50.61,478900.0,34.4181,34.6623,34.0857,34.3299,478900.0
2008-11-20 11:30:00,50.61,50.87,50.35,50.62,262400.0,34.3299,34.5063,34.1535,34.3367,262400.0
2008-11-20 12:00:00,50.55,51.29,50.01,51.24,461800.0,34.2892,34.7912,33.9229,34.7572,461800.0
2008-11-20 12:30:00,51.21,51.9,51.02,51.12,501000.0,34.7369,35.2049,34.608,34.6758,501000.0
2008-11-20 13:00:00,51.14,51.62,50.64,51.1,298100.0,34.6894,35.015,34.3503,34.6623,298100.0
2008-11-20 13:30:00,51.1,51.59,50.82,51.53,258200.0,34.6623,34.9947,34.4724,34.954,258200.0
2008-11-20 14:00:00,51.52,51.68,50.71,50.73,264100.0,34.9472,35.0557,34.3977,34.4113,264100.0
2008-11-20 14:30:00,50.74,50.96,49.94,50.36,341500.0,34.4181,34.5673,33.8754,34.1603,341500.0
2008-11-20 15:00:00,50.33,50.8,49.89,50.13,361800.0,34.14,34.4588,33.8415,34.0043,361800.0
2008-11-20 15:30:00,50.09,50.37,48.35,48.82,829500.0,33.9772,34.1671,32.7969,33.1157,829500.0
2008-11-21 09:30:00,49.86,50.25,48.92,49.14,484400.0,33.8212,34.0857,33.1835,33.3328,484400.0
2008-11-21 10:00:00,49.15,49.96,48.92,49.67,261000.0,33.3396,33.889,33.1835,33.6923,261000.0
2008-11-21 10:30:00,49.66,50.0,48.95,48.97,299600.0,33.6855,33.9161,33.2039,33.2175,299600.0
2008-11-21 11:00:00,48.99,49.18,48.36,48.99,419400.0,33.231,33.3599,32.8037,33.231,419400.0
2008-11-21 11:30:00,48.93,49.58,48.84,49.13,274500.0,33.1903,33.6312,33.1293,33.326,274500.0
2008-11-21 12:00:00,49.14,49.65,48.85,49.2,197600.0,33.3328,33.6787,33.1361,33.3735,197600.0
2008-11-21 12:30:00,49.22,49.85,49.07,49.31,209300.0,33.387,33.8144,33.2853,33.4481,209300.0
2008-11-21 13:00:00,49.4,49.44,48.79,49.1,225500.0,33.5091,33.5363,33.0954,33.3056,225500.0
2008-11-21 13:30:00,49.1,49.36,48.69,48.73,199200.0,33.3056,33.482,33.0275,33.0547,199200.0
2008-11-21 14:00:00,48.7,49.63,48.58,49.16,324800.0,33.0343,33.6651,32.9529,33.3463,324800.0
2008-11-21 14:30:00,49.14,49.65,48.65,49.13,222200.0,33.3328,33.6787,33.0004,33.326,222200.0
2008-11-21 15:00:00,49.11,50.87,49.1,50.64,487800.0,33.3124,34.5063,33.3056,34.3503,487800.0
2008-11-21 15:30:00,50.64,52.29,50.4,52.05,778700.0,34.3503,35.4695,34.1875,35.3067,778700.0
2008-11-24 09:30:00,52.7,52.99,51.0,51.69,335100.0,35.7476,35.9443,34.5944,35.0625,335100.0
2008-11-24 10:00:00,51.72,51.92,50.77,51.06,527600.0,35.0828,35.2185,34.4384,34.6351,527600.0
2008-11-24 10:30:00,51.09,52.17,51.05,52.03,247000.0,34.6555,35.3881,34.6284,35.2931,247000.0
2008-11-24 11:00:00,52.02,52.1,51.52,51.74,190200.0,35.2863,35.3406,34.9472,35.0964,190200.0
2008-11-24 11:30:00,51.71,51.8,51.44,51.44,206800.0,35.0761,35.1371,34.8929,34.8929,206800.0
2008-11-24 12:00:00,51.47,51.73,50.72,50.79,198400.0,34.9133,35.0896,34.4045,34.452,198400.0
2008-11-24 12:30:00,50.79,51.29,50.7,51.01,107600.0,34.452,34.7912,34.391,34.6012,107600.0
2008-11-24 13:00:00,51.0,51.1,50.63,51.05,147700.0,34.5944,34.6623,34.3435,34.6284,147700.0
2008-11-24 13:30:00,51.02,51.36,50.85,51.33,150400.0,34.608,34.8386,34.4927,34.8183,150400.0
2008-11-24 14:00:00,51.33,51.33,50.4,51.14,225800.0,34.8183,34.8183,34.1875,34.6894,225800.0
2008-11-24 14:30:00,51.14,51.36,50.2,50.45,339500.0,34.6894,34.8386,34.0518,34.2214,339500.0
2008-11-24 15:00:00,50.49,50.84,50.14,50.4,553700.0,34.2485,34.4859,34.0111,34.1875,553700.0
2008-11-24 15:30:00,50.39,51.4,50.0,50.25,1005700.0,34.1807,34.8658,33.9161,34.0857,1005700.0
2008-11-25 09:30:00,50.94,52.14,50.79,51.26,419300.0,34.5537,35.3677,34.452,34.7708,419300.0
2008-11-25 10:00:00,51.29,51.57,50.58,50.99,388400.0,34.7912,34.9811,34.3096,34.5877,388400.0
2008-11-25 10:30:00,50.97,51.09,50.27,50.44,237800.0,34.5741,34.6555,34.0993,34.2146,237800.0
2008-11-25 11:00:00,50.48,50.48,49.72,50.27,333300.0,34.2417,34.2417,33.7262,34.0993,333300.0
2008-11-25 11:30:00,50.27,50.4,49.73,50.05,227000.0,34.0993,34.1875,33.733,33.95,227000.0
2008-11-25 12:00:00,50.07,50.24,49.76,49.89,153100.0,33.9636,34.0789,33.7533,33.8415,153100.0
2008-11-25 12:30:00,49.94,50.04,49.4,49.56,158500.0,33.8754,33.9433,33.5091,33.6177,158500.0
2008-11-25 13:00:00,49.56,49.67,49.3,49.44,264000.0,33.6177,33.6923,33.4413,33.5363,264000.0
2008-11-25 13:30:00,49.5,49.68,49.11,49.11,273400.0,33.577,33.6991,33.3124,33.3124,273400.0
2008-11-25 14:00:00,49.14,49.46,48.6,48.76,312200.0,33.3328,33.5498,32.9665,33.075,312200.0
2008-11-25 14:30:00,48.75,49.43,48.68,49.35,288200.0,33.0682,33.5295,33.0207,33.4752,288200.0
2008-11-25 15:00:00,49.33,49.52,48.96,49.35,330600.0,33.4617,33.5905,33.2107,33.4752,330600.0
2008-11-25 15:30:00,49.32,50.2,49.06,49.64,786600.0,33.4549,34.0518,33.2785,33.6719,786600.0
2008-11-26 09:30:00,48.81,49.13,48.07,48.3,314500.0,33.1089,33.326,32.607,32.763,314500.0
2008-11-26 10:00:00,48.3,48.74,47.81,48.48,225300.0,32.763,33.0614,32.4306,32.8851,225300.0
2008-11-26 10:30:00,48.48,49.49,48.41,49.43,238900.0,32.8851,33.5702,32.8376,33.5295,238900.0
2008-11-26 11:00:00,49.42,49.75,49.13,49.45,133100.0,33.5227,33.7465,33.326,33.543,133100.0
2008-11-26 11:30:00,49.45,49.78,49.35,49.44,117000.0,33.543,33.7669,33.4752,33.5363,117000.0
2008-11-26 12:00:00,49.44,49.53,49.13,49.18,120700.0,33.5363,33.5973,33.326,33.3599,120700.0
2008-11-26 12:30:00,49.18,49.34,48.97,49.14,158100.0,33.3599,33.4684,33.2175,33.3328,158100.0
2008-11-26 13:00:00,49.14,49.29,48.95,49.2,220900.0,33.3328,33.4345,33.2039,33.3735,220900.0
2008-11-26 13:30:00,49.2,49.21,48.87,49.0,151800.0,33.3735,33.3803,33.1496,33.2378,151800.0
2008-11-26 14:00:00,49.01,49.25,48.94,49.24,298700.0,33.2446,33.4074,33.1971,33.4006,298700.0
2008-11-26 14:30:00,49.26,49.49,49.26,49.41,275700.0,33.4142,33.5702,33.4142,33.5159,275700.0
2008-11-26 15:00:00,49.42,50.02,49.34,49.91,399200.0,33.5227,33.9297,33.4684,33.8551,399200.0
2008-11-26 15:30:00,49.91,50.3,49.67,50.25,473600.0,33.8551,34.1196,33.6923,34.0857,473600.0
2008-11-28 09:30:00,50.05,50.76,49.59,50.57,153000.0,33.95,34.4317,33.638,34.3028,153000.0
2008-11-28 10:00:00,50.57,50.96,50.48,50.88,114800.0,34.3028,34.5673,34.2417,34.5131,114800.0
2008-11-28 10:30:00,50.9,50.99,50.65,50.9,71400.0,34.5266,34.5877,34.357,34.5266,71400.0
2008-11-28 11:00:00,50.86,51.09,50.56,51.05,84700.0,34.4995,34.6555,34.296,34.6284,84700.0
2008-11-28 11:30:00,51.06,51.3,50.86,51.3,85000.0,34.6351,34.7979,34.4995,34.7979,85000.0
2008-11-28 12:00:00,51.31,51.48,51.26,51.39,82700.0,34.8047,34.92,34.7708,34.859,82700.0
2008-11-28 12:30:00,51.37,51.63,51.27,51.57,228800.0,34.8454,35.0218,34.7776,34.9811,228800.0
2008-11-28 13:00:00,51.51,51.67,51.51,51.67,181500.0,34.9404,35.0489,34.9404,35.0489,181500.0
2008-11-28 13:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:00:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:00:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-12-01 09:30:00,50.52,50.74,49.46,49.78,216200.0,34.2689,34.4181,33.5498,33.7669,216200.0
2008-12-01 10:00:00,49.78,50.05,49.44,49.52,241000.0,33.7669,33.95,33.5363,33.5905,241000.0
2008-12-01 10:30:00,49.53,50.03,49.5,49.92,178600.0,33.5973,33.9365,33.577,33.8619,178600.0
2008-12-01 11:00:00,49.93,50.11,49.83,49.92,220100.0,33.8686,33.9907,33.8008,33.8619,220100.0
2008-12-01 11:30:00,49.92,50.19,49.87,49.98,128000.0,33.8619,34.045,33.8279,33.9026,128000.0
2008-12-01 12:00:00,49.98,50.2,49.76,49.89,131700.0,33.9026,34.0518,33.7533,33.8415,131700.0
2008-12-01 12:30:00,49.88,50.09,49.78,49.87,188600.0,33.8347,33.9772,33.7669,33.8279,188600.0
2008-12-01 13:00:00,49.85,50.15,49.81,49.97,114200.0,33.8144,34.0179,33.7872,33.8958,114200.0
2008-12-01 13:30:00,49.97,50.24,49.78,50.19,228700.0,33.8958,34.0789,33.7669,34.045,228700.0
2008-12-01 14:00:00,50.19,50.26,49.7,49.94,184800.0,34.045,34.0925,33.7126,33.8754,184800.0
2008-12-01 14:30:00,49.94,50.25,49.72,49.87,174700.0,33.8754,34.0857,33.7262,33.8279,174700.0
2008-12-01 15:00:00,49.87,49.98,49.43,49.56,254200.0,33.8279,33.9026,33.5295,33.6177,254200.0
2008-12-01 15:30:00,49.56,49.58,48.43,48.46,599800.0,33.6177,33.6312,32.8512,32.8715,599800.0
2008-12-02 09:30:00,48.92,49.5,48.52,49.24,177300.0,33.1835,33.577,32.9122,33.4006,177300.0
2008-12-02 10:00:00,49.26,50.51,49.21,50.31,233100.0,33.4142,34.2621,33.3803,34.1264,233100.0
2008-12-02 10:30:00,50.31,50.87,50.2,50.79,251500.0,34.1264,34.5063,34.0518,34.452,251500.0
2008-12-02 11:00:00,50.81,50.89,50.34,50.73,180300.0,34.4656,34.5198,34.1468,34.4113,180300.0
2008-12-02 11:30:00,50.71,50.86,50.05,50.39,203700.0,34.3977,34.4995,33.95,34.1807,203700.0
2008-12-02 12:00:00,50.37,50.61,50.29,50.56,103400.0,34.1671,34.3299,34.1128,34.296,103400.0
2008-12-02 12:30:00,50.57,50.63,50.13,50.2,141300.0,34.3028,34.3435,34.0043,34.0518,141300.0
2008-12-02 13:00:00,50.18,50.21,49.81,49.88,146200.0,34.0382,34.0586,33.7872,33.8347,146200.0
2008-12-02 13:30:00,49.9,49.9,49.31,49.57,145000.0,33.8483,33.8483,33.4481,33.6244,145000.0
2008-12-02 14:00:00,49.57,49.57,48.64,48.94,219100.0,33.6244,33.6244,32.9936,33.1971,219100.0
2008-12-02 14:30:00,48.93,49.37,48.75,49.33,158900.0,33.1903,33.4888,33.0682,33.4617,158900.0
2008-12-02 15:00:00,49.34,50.03,48.88,49.83,240800.0,33.4684,33.9365,33.1564,33.8008,240800.0
2008-12-02 15:30:00,49.84,50.22,49.16,50.15,476000.0,33.8076,34.0654,33.3463,34.0179,476000.0
2008-12-03 09:30:00,49.3,50.0,49.09,49.36,174500.0,33.4413,33.9161,33.2989,33.482,174500.0
2008-12-03 10:00:00,49.25,49.87,49.04,49.79,148800.0,33.4074,33.8279,33.2649,33.7737,148800.0
2008-12-03 10:30:00,49.79,51.02,49.65,50.98,252900.0,33.7737,34.608,33.6787,34.5809,252900.0
2008-12-03 11:00:00,50.95,51.6,50.76,51.04,262700.0,34.5605,35.0014,34.4317,34.6216,262700.0
2008-12-03 11:30:00,51.02,51.3,50.71,51.14,120700.0,34.608,34.7979,34.3977,34.6894,120700.0
2008-12-03 12:00:00,51.12,51.12,50.45,50.93,200600.0,34.6758,34.6758,34.2214,34.547,200600.0
2008-12-03 12:30:00,50.95,51.44,50.92,51.07,199200.0,34.5605,34.8929,34.5402,34.6419,199200.0
2008-12-03 13:00:00,51.08,51.14,50.55,50.62,134200.0,34.6487,34.6894,34.2892,34.3367,134200.0
2008-12-03 13:30:00,50.55,50.59,49.86,50.12,202800.0,34.2892,34.3163,33.8212,33.9975,202800.0
2008-12-03 14:00:00,50.12,51.0,50.06,50.79,296200.0,33.9975,34.5944,33.9568,34.452,296200.0
2008-12-03 14:30:00,50.82,51.57,50.8,50.96,215500.0,34.4724,34.9811,34.4588,34.5673,215500.0
2008-12-03 15:00:00,50.96,51.22,50.39,50.54,492200.0,34.5673,34.7437,34.1807,34.2824,492200.0
2008-12-03 15:30:00,50.5,51.79,50.21,51.55,567800.0,34.2553,35.1303,34.0586,34.9675,567800.0
2008-12-04 09:30:00,51.22,51.81,51.06,51.24,220900.0,34.7437,35.1439,34.6351,34.7572,220900.0
2008-12-04 10:00:00,51.27,51.99,51.23,51.8,198000.0,34.7776,35.266,34.7505,35.1371,198000.0
2008-12-04 10:30:00,51.76,52.74,51.64,52.56,196300.0,35.11,35.7747,35.0286,35.6526,196300.0
2008-12-04 11:00:00,52.55,52.73,52.1,52.47,293500.0,35.6458,35.7679,35.3406,35.5916,293500.0
2008-12-04 11:30:00,52.47,52.47,52.02,52.17,227200.0,35.5916,35.5916,35.2863,35.3881,227200.0
2008-12-04 12:00:00,52.15,52.24,51.76,51.96,201100.0,35.3745,35.4356,35.11,35.2456,201100.0
2008-12-04 12:30:00,51.99,52.25,51.75,51.84,120000.0,35.266,35.4424,35.1032,35.1642,120000.0
2008-12-04 13:00:00,51.83,51.87,51.29,51.29,116700.0,35.1575,35.1846,34.7912,34.7912,116700.0
2008-12-04 13:30:00,51.28,51.96,51.28,51.61,145500.0,34.7844,35.2456,34.7844,35.0082,145500.0
2008-12-04 14:00:00,51.62,51.82,50.91,51.15,277600.0,35.015,35.1507,34.5334,34.6962,277600.0
2008-12-04 14:30:00,51.16,51.5,50.77,50.87,166300.0,34.703,34.9336,34.4384,34.5063,166300.0
2008-12-04 15:00:00,50.89,51.0,49.63,49.65,261400.0,34.5198,34.5944,33.6651,33.6787,261400.0
2008-12-04 15:30:00,49.62,50.16,49.23,49.96,596900.0,33.6584,34.0247,33.3938,33.889,596900.0
2008-12-05 09:30:00,49.46,49.46,48.38,48.43,213700.0,33.5498,33.5498,32.8172,32.8512,213700.0
2008-12-05 10:00:00,48.4,49.1,48.25,48.86,260900.0,32.8308,33.3056,32.7291,33.1428,260900.0
2008-12-05 10:30:00,48.8,49.09,48.16,48.66,234800.0,33.1021,33.2989,32.668,33.0072,234800.0
2008-12-05 11:00:00,48.59,48.68,48.22,48.35,135400.0,32.9597,33.0207,32.7087,32.7969,135400.0
2008-12-05 11:30:00,48.37,49.42,48.24,49.25,153400.0,32.8105,33.5227,32.7223,33.4074,153400.0
2008-12-05 12:00:00,49.21,49.62,49.17,49.57,111100.0,33.3803,33.6584,33.3531,33.6244,111100.0
2008-12-05 12:30:00,49.6,49.61,49.04,49.23,122600.0,33.6448,33.6516,33.2649,33.3938,122600.0
2008-12-05 13:00:00,49.21,49.85,49.12,49.47,90900.0,33.3803,33.8144,33.3192,33.5566,90900.0
2008-12-05 13:30:00,49.48,50.42,49.45,49.86,219000.0,33.5634,34.201,33.543,33.8212,219000.0
2008-12-05 14:00:00,49.88,50.03,49.29,49.62,198200.0,33.8347,33.9365,33.4345,33.6584,198200.0
2008-12-05 14:30:00,49.65,51.22,49.55,50.96,216000.0,33.6787,34.7437,33.6109,34.5673,216000.0
2008-12-05 15:00:00,51.01,51.29,50.4,50.92,283500.0,34.6012,34.7912,34.1875,34.5402,283500.0
2008-12-05 15:30:00,50.9,51.65,50.9,51.44,466900.0,34.5266,35.0354,34.5266,34.8929,466900.0
2008-12-08 09:30:00,51.71,53.0,51.71,52.44,254800.0,35.0761,35.9511,35.0761,35.5712,254800.0
2008-12-08 10:00:00,52.49,52.85,52.22,52.43,284600.0,35.6051,35.8493,35.422,35.5644,284600.0
2008-12-08 10:30:00,52.43,53.24,52.34,53.09,265400.0,35.5644,36.1139,35.5034,36.0121,265400.0
2008-12-08 11:00:00,53.09,53.29,52.91,53.15,201100.0,36.0121,36.1478,35.89,36.0528,201100.0
2008-12-08 11:30:00,53.15,53.33,52.75,52.85,158700.0,36.0528,36.1749,35.7815,35.8493,158700.0
2008-12-08 12:00:00,52.86,53.29,52.86,53.17,136200.0,35.8561,36.1478,35.8561,36.0664,136200.0
2008-12-08 12:30:00,53.17,53.22,52.81,52.99,96100.0,36.0664,36.1003,35.8222,35.9443,96100.0
2008-12-08 13:00:00,53.0,53.3,52.85,53.01,96000.0,35.9511,36.1546,35.8493,35.9579,96000.0
2008-12-08 13:30:00,52.99,53.44,52.88,53.23,257400.0,35.9443,36.2496,35.8697,36.1071,257400.0
2008-12-08 14:00:00,53.22,54.13,53.14,53.99,229700.0,36.1003,36.7176,36.0461,36.6226,229700.0
2008-12-08 14:30:00,53.99,54.51,53.77,54.51,254300.0,36.6226,36.9754,36.4734,36.9754,254300.0
2008-12-08 15:00:00,54.51,54.97,54.41,54.83,395700.0,36.9754,37.2874,36.9075,37.1924,395700.0
2008-12-08 15:30:00,54.83,54.99,54.04,54.17,776200.0,37.1924,37.301,36.6565,36.7447,776200.0
2008-12-09 09:30:00,54.23,54.63,53.2,54.29,235100.0,36.7854,37.0568,36.0868,36.8261,235100.0
2008-12-09 10:00:00,54.3,54.89,54.25,54.48,176200.0,36.8329,37.2331,36.799,36.955,176200.0
2008-12-09 10:30:00,54.49,54.98,54.48,54.86,202900.0,36.9618,37.2942,36.955,37.2128,202900.0
2008-12-09 11:00:00,54.85,55.05,54.07,54.07,137600.0,37.206,37.3417,36.6769,36.6769,137600.0
2008-12-09 11:30:00,54.07,54.66,54.02,54.52,115600.0,36.6769,37.0771,36.643,36.9821,115600.0
2008-12-09 12:00:00,54.53,54.91,54.37,54.55,131200.0,36.9889,37.2467,36.8804,37.0025,131200.0
2008-12-09 12:30:00,54.55,55.11,54.54,54.8,148000.0,37.0025,37.3824,36.9957,37.1721,148000.0
2008-12-09 13:00:00,54.77,54.85,54.4,54.4,110800.0,37.1517,37.206,36.9007,36.9007,110800.0
2008-12-09 13:30:00,54.44,54.62,54.21,54.51,122300.0,36.9279,37.05,36.7719,36.9754,122300.0
2008-12-09 14:00:00,54.5,54.52,53.91,54.1,180000.0,36.9686,36.9821,36.5684,36.6972,180000.0
2008-12-09 14:30:00,54.09,54.79,53.89,54.67,190700.0,36.6905,37.1653,36.5548,37.0839,190700.0
2008-12-09 15:00:00,54.67,54.93,54.2,54.28,268900.0,37.0839,37.2603,36.7651,36.8193,268900.0
2008-12-09 15:30:00,54.28,54.57,54.12,54.25,445900.0,36.8193,37.0161,36.7108,36.799,445900.0
2008-12-10 09:30:00,55.15,55.15,53.73,54.06,202400.0,37.4095,37.4095,36.4463,36.6701,202400.0
2008-12-10 10:00:00,54.1,54.95,54.0,54.79,221300.0,36.6972,37.2738,36.6294,37.1653,221300.0
2008-12-10 10:30:00,54.8,55.13,54.37,54.52,192600.0,37.1721,37.3959,36.8804,36.9821,192600.0
2008-12-10 11:00:00,54.5,54.75,54.34,54.53,141700.0,36.9686,37.1382,36.86,36.9889,141700.0
2008-12-10 11:30:00,54.54,55.25,54.5,54.97,110400.0,36.9957,37.4773,36.9686,37.2874,110400.0
2008-12-10 12:00:00,54.97,55.52,54.79,54.94,125600.0,37.2874,37.6605,37.1653,37.267,125600.0
2008-12-10 12:30:00,54.94,54.94,54.59,54.66,92600.0,37.267,37.267,37.0296,37.0771,92600.0
2008-12-10 13:00:00,54.65,54.96,54.63,54.72,124000.0,37.0703,37.2806,37.0568,37.1178,124000.0
2008-12-10 13:30:00,54.73,54.91,54.0,54.24,142800.0,37.1246,37.2467,36.6294,36.7922,142800.0
2008-12-10 14:00:00,54.25,54.29,53.75,53.97,250900.0,36.799,36.8261,36.4598,36.6091,250900.0
2008-12-10 14:30:00,53.97,54.14,53.78,54.05,282200.0,36.6091,36.7244,36.4802,36.6633,282200.0
2008-12-10 15:00:00,54.07,54.23,53.93,54.22,364700.0,36.6769,36.7854,36.5819,36.7786,364700.0
2008-12-10 15:30:00,54.22,54.39,53.88,54.25,392500.0,36.7786,36.894,36.548,36.799,392500.0
2008-12-11 09:30:00,53.89,54.07,53.22,54.07,241900.0,36.5548,36.6769,36.1003,36.6769,241900.0
2008-12-11 10:00:00,54.06,54.49,53.79,54.11,195000.0,36.6701,36.9618,36.487,36.704,195000.0
2008-12-11 10:30:00,54.12,54.47,54.0,54.23,106600.0,36.7108,36.9482,36.6294,36.7854,106600.0
2008-12-11 11:00:00,54.2,54.56,54.09,54.31,149100.0,36.7651,37.0093,36.6905,36.8397,149100.0
2008-12-11 11:30:00,54.32,54.99,54.25,54.95,150800.0,36.8465,37.301,36.799,37.2738,150800.0
2008-12-11 12:00:00,54.95,55.05,54.42,54.49,113400.0,37.2738,37.3417,36.9143,36.9618,113400.0
2008-12-11 12:30:00,54.47,54.7,54.39,54.63,85300.0,36.9482,37.1042,36.894,37.0568,85300.0
2008-12-11 13:00:00,54.6,54.63,54.25,54.35,91500.0,37.0364,37.0568,36.799,36.8668,91500.0
2008-12-11 13:30:00,54.36,54.49,54.15,54.23,91800.0,36.8736,36.9618,36.7312,36.7854,91800.0
2008-12-11 14:00:00,54.25,54.42,54.19,54.3,83700.0,36.799,36.9143,36.7583,36.8329,83700.0
2008-12-11 14:30:00,54.29,54.52,53.83,53.86,184200.0,36.8261,36.9821,36.5141,36.5345,184200.0
2008-12-11 15:00:00,53.85,54.03,53.61,53.88,287300.0,36.5277,36.6498,36.3649,36.548,287300.0
2008-12-11 15:30:00,53.89,54.03,53.44,53.76,468000.0,36.5548,36.6498,36.2496,36.4666,468000.0
2008-12-12 09:30:00,53.07,53.58,52.19,53.15,263400.0,35.9986,36.3445,35.4017,36.0528,263400.0
2008-12-12 10:00:00,53.17,53.45,52.62,52.97,191400.0,36.0664,36.2563,35.6933,35.9307,191400.0
2008-12-12 10:30:00,53.0,53.51,52.53,53.39,131300.0,35.9511,36.297,35.6323,36.2156,131300.0
2008-12-12 11:00:00,53.35,53.35,52.7,52.93,97600.0,36.1885,36.1885,35.7476,35.9036,97600.0
2008-12-12 11:30:00,52.92,53.12,52.71,52.99,135700.0,35.8968,36.0325,35.7544,35.9443,135700.0
2008-12-12 12:00:00,53.04,53.29,52.81,52.97,137800.0,35.9782,36.1478,35.8222,35.9307,137800.0
2008-12-12 12:30:00,52.97,53.14,52.82,53.0,449700.0,35.9307,36.0461,35.829,35.9511,449700.0
2008-12-12 13:00:00,53.01,53.06,52.59,52.75,153500.0,35.9579,35.9918,35.673,35.7815,153500.0
2008-12-12 13:30:00,52.8,52.82,52.43,52.76,177600.0,35.8154,35.829,35.5644,35.7883,177600.0
2008-12-12 14:00:00,52.74,53.1,52.49,52.73,223800.0,35.7747,36.0189,35.6051,35.7679,223800.0
2008-12-12 14:30:00,52.73,53.45,52.3,53.22,145200.0,35.7679,36.2563,35.4763,36.1003,145200.0
2008-12-12 15:00:00,53.23,53.5,52.64,53.06,299100.0,36.1071,36.2903,35.7069,35.9918,299100.0
2008-12-12 15:30:00,53.06,53.36,52.61,53.26,321600.0,35.9918,36.1953,35.6865,36.1275,321600.0
2008-12-15 09:30:00,53.78,53.78,53.3,53.36,368500.0,36.4802,36.4802,36.1546,36.1953,368500.0
2008-12-15 10:00:00,53.31,53.35,52.63,52.78,167000.0,36.1614,36.1885,35.7001,35.8019,167000.0
2008-12-15 10:30:00,52.78,52.94,52.48,52.64,144600.0,35.8019,35.9104,35.5984,35.7069,144600.0
2008-12-15 11:00:00,52.61,52.93,52.34,52.81,174700.0,35.6865,35.9036,35.5034,35.8222,174700.0
2008-12-15 11:30:00,52.8,53.18,52.7,53.06,127400.0,35.8154,36.0732,35.7476,35.9918,127400.0
2008-12-15 12:00:00,53.04,53.44,53.01,53.25,132500.0,35.9782,36.2496,35.9579,36.1207,132500.0
2008-12-15 12:30:00,53.25,53.28,52.95,53.0,85000.0,36.1207,36.141,35.9172,35.9511,85000.0
2008-12-15 13:00:00,53.0,53.17,52.53,53.14,129800.0,35.9511,36.0664,35.6323,36.0461,129800.0
2008-12-15 13:30:00,53.12,53.37,53.09,53.27,84900.0,36.0325,36.2021,36.0121,36.1342,84900.0
2008-12-15 14:00:00,53.28,53.5,53.05,53.08,119800.0,36.141,36.2903,35.985,36.0054,119800.0
2008-12-15 14:30:00,53.08,53.39,53.08,53.1,94500.0,36.0054,36.2156,36.0054,36.0189,94500.0
2008-12-15 15:00:00,53.13,53.41,52.64,52.72,224400.0,36.0393,36.2292,35.7069,35.7612,224400.0
2008-12-15 15:30:00,52.74,53.6,52.67,53.15,607600.0,35.7747,36.3581,35.7272,36.0528,607600.0
2008-12-16 09:30:00,53.39,54.14,53.06,53.66,234400.0,36.2156,36.7244,35.9918,36.3988,234400.0
2008-12-16 10:00:00,53.65,54.35,53.65,54.28,158900.0,36.392,36.8668,36.392,36.8193,158900.0
2008-12-16 10:30:00,54.29,54.58,54.14,54.54,156100.0,36.8261,37.0228,36.7244,36.9957,156100.0
2008-12-16 11:00:00,54.52,54.52,54.1,54.36,119400.0,36.9821,36.9821,36.6972,36.8736,119400.0
2008-12-16 11:30:00,54.37,54.51,54.22,54.39,74500.0,36.8804,36.9754,36.7786,36.894,74500.0
2008-12-16 12:00:00,54.4,54.4,54.12,54.17,74600.0,36.9007,36.9007,36.7108,36.7447,74600.0
2008-12-16 12:30:00,54.18,54.3,54.04,54.21,61200.0,36.7515,36.8329,36.6565,36.7719,61200.0
2008-12-16 13:00:00,54.23,54.41,54.18,54.4,81600.0,36.7854,36.9075,36.7515,36.9007,81600.0
2008-12-16 13:30:00,54.38,54.5,54.13,54.29,95200.0,36.8872,36.9686,36.7176,36.8261,95200.0
2008-12-16 14:00:00,54.25,55.2,54.2,55.12,152500.0,36.799,37.4434,36.7651,37.3891,152500.0
2008-12-16 14:30:00,55.13,55.61,54.71,55.18,284100.0,37.3959,37.7215,37.111,37.4298,284100.0
2008-12-16 15:00:00,55.25,56.37,54.81,56.21,313100.0,37.4773,38.237,37.1789,38.1285,313100.0
2008-12-16 15:30:00,56.24,56.4,55.75,56.25,375100.0,38.1489,38.2574,37.8165,38.1556,375100.0
2008-12-17 09:30:00,56.68,56.68,55.36,55.58,183800.0,38.4473,38.4473,37.5519,37.7012,183800.0
2008-12-17 10:00:00,55.55,55.66,54.65,55.14,160200.0,37.6808,37.7554,37.0703,37.4027,160200.0
2008-12-17 10:30:00,55.2,55.6,55.11,55.51,114800.0,37.4434,37.7147,37.3824,37.6537,114800.0
2008-12-17 11:00:00,55.51,55.56,54.8,54.9,143600.0,37.6537,37.6876,37.1721,37.2399,143600.0
2008-12-17 11:30:00,54.88,55.42,54.88,55.41,101600.0,37.2263,37.5926,37.2263,37.5859,101600.0
2008-12-17 12:00:00,55.38,55.91,55.33,55.75,93000.0,37.5655,37.925,37.5316,37.8165,93000.0
2008-12-17 12:30:00,55.73,55.86,55.38,55.54,96400.0,37.8029,37.8911,37.5655,37.674,96400.0
2008-12-17 13:00:00,55.51,55.79,55.34,55.55,78400.0,37.6537,37.8436,37.5384,37.6808,78400.0
2008-12-17 13:30:00,55.55,56.07,55.52,55.84,97300.0,37.6808,38.0335,37.6605,37.8775,97300.0
2008-12-17 14:00:00,55.88,56.16,55.52,55.56,116000.0,37.9047,38.0946,37.6605,37.6876,116000.0
2008-12-17 14:30:00,55.55,55.8,55.34,55.72,128500.0,37.6808,37.8504,37.5384,37.7961,128500.0
2008-12-17 15:00:00,55.73,56.03,55.46,55.64,177400.0,37.8029,38.0064,37.6198,37.7419,177400.0
2008-12-17 15:30:00,55.64,56.11,55.48,55.54,308600.0,37.7419,38.0607,37.6333,37.674,308600.0
2008-12-18 09:30:00,56.42,56.85,55.91,56.34,298600.0,38.271,38.5626,37.925,38.2167,298600.0
2008-12-18 10:00:00,56.43,57.61,56.43,57.42,245500.0,38.2777,39.0782,38.2777,38.9493,245500.0
2008-12-18 10:30:00,57.46,57.69,57.14,57.22,189800.0,38.9764,39.1324,38.7593,38.8136,189800.0
2008-12-18 11:00:00,57.2,57.51,57.03,57.23,172000.0,38.8,39.0103,38.6847,38.8204,172000.0
2008-12-18 11:30:00,57.26,57.6,57.2,57.56,143400.0,38.8407,39.0714,38.8,39.0442,143400.0
2008-12-18 12:00:00,57.55,57.6,56.84,56.86,91500.0,39.0375,39.0714,38.5559,38.5694,91500.0
2008-12-18 12:30:00,56.83,56.94,56.52,56.56,158400.0,38.5491,38.6237,38.3388,38.3659,158400.0
2008-12-18 13:00:00,56.56,56.73,56.3,56.38,130500.0,38.3659,38.4812,38.1896,38.2438,130500.0
2008-12-18 13:30:00,56.4,56.56,56.23,56.31,118400.0,38.2574,38.3659,38.1421,38.1963,118400.0
2008-12-18 14:00:00,56.33,56.49,55.71,56.18,196600.0,38.2099,38.3184,37.7893,38.1082,196600.0
2008-12-18 14:30:00,56.18,56.61,56.0,56.45,264500.0,38.1082,38.3998,37.9861,38.2913,264500.0
2008-12-18 15:00:00,56.46,56.46,55.56,55.65,337700.0,38.2981,38.2981,37.6876,37.7486,337700.0
2008-12-18 15:30:00,55.61,56.05,55.54,55.86,511200.0,37.7215,38.02,37.674,37.8911,511200.0
2008-12-19 09:30:00,56.42,57.88,56.04,56.54,1059500.0,38.271,39.2613,38.0132,38.3524,1059500.0
2008-12-19 10:00:00,56.57,57.25,56.5,57.14,143800.0,38.3727,38.834,38.3252,38.7593,143800.0
2008-12-19 10:30:00,57.15,57.31,56.77,57.11,229200.0,38.7661,38.8747,38.5084,38.739,229200.0
2008-12-19 11:00:00,57.11,57.25,56.81,56.9,144800.0,38.739,38.834,38.5355,38.5966,144800.0
2008-12-19 11:30:00,56.9,57.15,56.25,56.29,160100.0,38.5966,38.7661,38.1556,38.1828,160100.0
2008-12-19 12:00:00,56.32,56.42,55.89,56.37,160600.0,38.2031,38.271,37.9114,38.237,160600.0
2008-12-19 12:30:00,56.39,56.51,56.07,56.09,77300.0,38.2506,38.332,38.0335,38.0471,77300.0
2008-12-19 13:00:00,56.09,56.18,55.96,56.04,101000.0,38.0471,38.1082,37.9589,38.0132,101000.0
2008-12-19 13:30:00,56.02,56.26,55.65,55.84,86900.0,37.9996,38.1624,37.7486,37.8775,86900.0
2008-12-19 14:00:00,55.85,56.12,55.72,55.93,88000.0,37.8843,38.0675,37.7961,37.9386,88000.0
2008-12-19 14:30:00,55.94,56.13,55.76,55.91,87800.0,37.9454,38.0742,37.8233,37.925,87800.0
2008-12-19 15:00:00,55.91,55.98,55.47,55.93,201600.0,37.925,37.9725,37.6266,37.9386,201600.0
2008-12-19 15:30:00,55.93,56.14,55.61,55.76,336500.0,37.9386,38.081,37.7215,37.8233,336500.0
2008-12-22 09:30:00,56.0,56.31,55.02,55.44,161800.0,37.9861,38.1963,37.3213,37.6062,161800.0
2008-12-22 10:00:00,55.43,55.44,54.99,55.04,186300.0,37.5994,37.6062,37.301,37.3349,186300.0
2008-12-22 10:30:00,55.06,55.31,54.96,55.08,86100.0,37.3484,37.518,37.2806,37.362,86100.0
2008-12-22 11:00:00,55.08,55.08,54.71,54.86,103300.0,37.362,37.362,37.111,37.2128,103300.0
2008-12-22 11:30:00,54.85,55.01,54.79,54.9,78900.0,37.206,37.3145,37.1653,37.2399,78900.0
2008-12-22 12:00:00,54.89,55.01,54.61,54.79,76900.0,37.2331,37.3145,37.0432,37.1653,76900.0
2008-12-22 12:30:00,54.8,55.05,54.74,55.0,76800.0,37.1721,37.3417,37.1314,37.3077,76800.0
2008-12-22 13:00:00,55.01,55.23,54.9,55.16,124000.0,37.3145,37.4638,37.2399,37.4163,124000.0
2008-12-22 13:30:00,55.17,55.17,54.86,55.03,80500.0,37.4231,37.4231,37.2128,37.3281,80500.0
2008-12-22 14:00:00,55.03,55.1,54.52,54.66,98000.0,37.3281,37.3756,36.9821,37.0771,98000.0
2008-12-22 14:30:00,54.65,55.19,54.5,54.8,364300.0,37.0703,37.4366,36.9686,37.1721,364300.0
2008-12-22 15:00:00,54.8,54.8,54.26,54.36,272800.0,37.1721,37.1721,36.8058,36.8736,272800.0
2008-12-22 15:30:00,54.37,55.47,54.37,55.35,440700.0,36.8804,37.6266,36.8804,37.5452,440700.0
2008-12-23 09:30:00,55.29,56.69,55.12,55.48,154900.0,37.5045,38.4541,37.3891,37.6333,154900.0
2008-12-23 10:00:00,55.45,55.58,55.15,55.53,67800.0,37.613,37.7012,37.4095,37.6672,67800.0
2008-12-23 10:30:00,55.51,55.68,55.19,55.34,102100.0,37.6537,37.769,37.4366,37.5384,102100.0
2008-12-23 11:00:00,55.31,55.41,54.89,54.92,89000.0,37.518,37.5859,37.2331,37.2535,89000.0
2008-12-23 11:30:00,54.9,55.08,54.84,54.92,49400.0,37.2399,37.362,37.1992,37.2535,49400.0
2008-12-23 12:00:00,54.93,55.03,54.79,55.02,118000.0,37.2603,37.3281,37.1653,37.3213,118000.0
2008-12-23 12:30:00,55.0,55.01,54.67,54.94,144300.0,37.3077,37.3145,37.0839,37.267,144300.0
2008-12-23 13:00:00,54.94,55.17,54.88,55.04,84400.0,37.267,37.4231,37.2263,37.3349,84400.0
2008-12-23 13:30:00,55.04,55.27,54.87,55.23,50600.0,37.3349,37.4909,37.2196,37.4638,50600.0
2008-12-23 14:00:00,55.2,55.37,55.11,55.23,64100.0,37.4434,37.5587,37.3824,37.4638,64100.0
2008-12-23 14:30:00,55.25,55.3,54.68,54.95,116100.0,37.4773,37.5112,37.0907,37.2738,116100.0
2008-12-23 15:00:00,54.91,55.27,54.53,54.98,146700.0,37.2467,37.4909,36.9889,37.2942,146700.0
2008-12-23 15:30:00,54.97,55.1,54.61,54.74,341000.0,37.2874,37.3756,37.0432,37.1314,341000.0
2008-12-24 09:30:00,54.69,55.04,54.69,54.91,80000.0,37.0975,37.3349,37.0975,37.2467,80000.0
2008-12-24 10:00:00,54.9,55.13,54.81,55.05,58200.0,37.2399,37.3959,37.1789,37.3417,58200.0
2008-12-24 10:30:00,55.05,55.29,55.0,55.19,44200.0,37.3417,37.5045,37.3077,37.4366,44200.0
2008-12-24 11:00:00,55.22,55.43,55.09,55.13,53100.0,37.457,37.5994,37.3688,37.3959,53100.0
2008-12-24 11:30:00,55.11,55.38,55.11,55.31,42500.0,37.3824,37.5655,37.3824,37.518,42500.0
2008-12-24 12:00:00,55.31,55.47,55.29,55.42,40000.0,37.518,37.6266,37.5045,37.5926,40000.0
2008-12-24 12:30:00,55.4,55.46,55.16,55.18,134400.0,37.5791,37.6198,37.4163,37.4298,134400.0
2008-12-26 09:30:00,55.51,55.71,55.28,55.51,47700.0,37.6537,37.7893,37.4977,37.6537,47700.0
2008-12-26 10:00:00,55.46,55.64,55.4,55.57,29500.0,37.6198,37.7419,37.5791,37.6944,29500.0
2008-12-26 10:30:00,55.54,55.68,55.46,55.68,50200.0,37.674,37.769,37.6198,37.769,50200.0
2008-12-26 11:00:00,55.69,55.73,55.43,55.52,32400.0,37.7758,37.8029,37.5994,37.6605,32400.0
2008-12-26 11:30:00,55.52,55.62,55.44,55.6,31900.0,37.6605,37.7283,37.6062,37.7147,31900.0
2008-12-26 12:00:00,55.6,55.72,55.53,55.56,28100.0,37.7147,37.7961,37.6672,37.6876,28100.0
2008-12-26 12:30:00,55.56,55.62,55.52,55.55,56900.0,37.6876,37.7283,37.6605,37.6808,56900.0
2008-12-26 13:00:00,55.57,55.72,55.52,55.72,39600.0,37.6944,37.7961,37.6605,37.7961,39600.0
2008-12-26 13:30:00,55.71,55.82,55.61,55.71,54100.0,37.7893,37.864,37.7215,37.7893,54100.0
2008-12-26 14:00:00,55.7,55.76,55.61,55.64,47900.0,37.7826,37.8233,37.7215,37.7419,47900.0
2008-12-26 14:30:00,55.62,55.75,55.62,55.71,60000.0,37.7283,37.8165,37.7283,37.7893,60000.0
2008-12-26 15:00:00,55.69,56.03,55.66,55.98,66700.0,37.7758,38.0064,37.7554,37.9725,66700.0
2008-12-26 15:30:00,55.98,56.01,55.72,55.86,122700.0,37.9725,37.9928,37.7961,37.8911,122700.0
2008-12-29 09:30:00,55.94,56.07,55.34,55.4,133900.0,37.9454,38.0335,37.5384,37.5791,133900.0
2008-12-29 10:00:00,55.38,55.38,55.03,55.03,130600.0,37.5655,37.5655,37.3281,37.3281,130600.0
2008-12-29 10:30:00,55.04,55.08,54.95,54.95,103100.0,37.3349,37.362,37.2738,37.2738,103100.0
2008-12-29 11:00:00,54.95,55.0,54.75,54.76,113600.0,37.2738,37.3077,37.1382,37.1449,113600.0
2008-12-29 11:30:00,54.77,54.78,54.6,54.67,82200.0,37.1517,37.1585,37.0364,37.0839,82200.0
2008-12-29 12:00:00,54.68,54.83,54.47,54.5,102500.0,37.0907,37.1924,36.9482,36.9686,102500.0
2008-12-29 12:30:00,54.5,54.5,54.11,54.12,73300.0,36.9686,36.9686,36.704,36.7108,73300.0
2008-12-29 13:00:00,54.12,54.23,53.96,53.98,91300.0,36.7108,36.7854,36.6023,36.6158,91300.0
2008-12-29 13:30:00,53.98,54.44,53.98,54.42,115900.0,36.6158,36.9279,36.6158,36.9143,115900.0
2008-12-29 14:00:00,54.41,54.45,54.16,54.34,109600.0,36.9075,36.9347,36.7379,36.86,109600.0
2008-12-29 14:30:00,54.33,54.48,54.27,54.42,157400.0,36.8533,36.955,36.8126,36.9143,157400.0
2008-12-29 15:00:00,54.42,54.62,54.4,54.47,158000.0,36.9143,37.05,36.9007,36.9482,158000.0
2008-12-29 15:30:00,54.47,54.59,54.38,54.56,309500.0,36.9482,37.0296,36.8872,37.0093,309500.0
2008-12-30 09:30:00,54.91,55.65,54.8,55.31,139800.0,37.2467,37.7486,37.1721,37.518,139800.0
2008-12-30 10:00:00,55.28,55.72,55.22,55.53,92400.0,37.4977,37.7961,37.457,37.6672,92400.0
2008-12-30 10:30:00,55.55,55.69,55.52,55.54,48300.0,37.6808,37.7758,37.6605,37.674,48300.0
2008-12-30 11:00:00,55.57,55.75,55.45,55.72,56900.0,37.6944,37.8165,37.613,37.7961,56900.0
2008-12-30 11:30:00,55.74,56.29,55.72,56.2,75000.0,37.8097,38.1828,37.7961,38.1217,75000.0
2008-12-30 12:00:00,56.17,56.3,55.84,55.93,87800.0,38.1014,38.1896,37.8775,37.9386,87800.0
2008-12-30 12:30:00,55.93,55.98,55.74,55.89,89500.0,37.9386,37.9725,37.8097,37.9114,89500.0
2008-12-30 13:00:00,55.86,56.01,55.79,55.97,46900.0,37.8911,37.9928,37.8436,37.9657,46900.0
2008-12-30 13:30:00,55.96,56.03,55.68,55.7,58800.0,37.9589,38.0064,37.769,37.7826,58800.0
2008-12-30 14:00:00,55.69,56.09,55.58,56.08,102600.0,37.7758,38.0471,37.7012,38.0403,102600.0
2008-12-30 14:30:00,56.09,56.17,55.94,55.98,96800.0,38.0471,38.1014,37.9454,37.9725,96800.0
2008-12-30 15:00:00,55.99,56.15,55.71,55.9,127400.0,37.9793,38.0878,37.7893,37.9182,127400.0
2008-12-30 15:30:00,55.9,56.52,55.86,56.41,224700.0,37.9182,38.3388,37.8911,38.2642,224700.0
2008-12-31 09:30:00,56.63,57.17,56.41,57.02,69200.0,38.4134,38.7797,38.2642,38.678,69200.0
2008-12-31 10:00:00,57.03,57.44,57.0,57.17,65400.0,38.6847,38.9628,38.6644,38.7797,65400.0
2008-12-31 10:30:00,57.16,57.38,57.03,57.26,54700.0,38.7729,38.9221,38.6847,38.8407,54700.0
2008-12-31 11:00:00,57.26,57.63,57.23,57.63,66900.0,38.8407,39.0917,38.8204,39.0917,66900.0
2008-12-31 11:30:00,57.62,57.74,57.26,57.29,78600.0,39.0849,39.1663,38.8407,38.8611,78600.0
2008-12-31 12:00:00,57.3,57.36,57.02,57.34,129100.0,38.8679,38.9086,38.678,38.895,129100.0
2008-12-31 12:30:00,57.33,57.58,57.32,57.51,37400.0,38.8882,39.0578,38.8814,39.0103,37400.0
2008-12-31 13:00:00,57.52,57.52,57.18,57.19,56400.0,39.0171,39.0171,38.7865,38.7933,56400.0
2008-12-31 13:30:00,57.17,57.6,57.13,57.48,80500.0,38.7797,39.0714,38.7526,38.99,80500.0
2008-12-31 14:00:00,57.48,57.83,57.45,57.79,96700.0,38.99,39.2274,38.9696,39.2003,96700.0
2008-12-31 14:30:00,57.79,57.93,57.59,57.71,93200.0,39.2003,39.2952,39.0646,39.146,93200.0
2008-12-31 15:00:00,57.71,57.91,57.55,57.81,122000.0,39.146,39.2817,39.0375,39.2138,122000.0
2008-12-31 15:30:00,57.82,58.21,57.47,57.68,374400.0,39.2206,39.4852,38.9832,39.1256,374400.0
2009-01-02 09:30:00,57.76,57.98,57.19,57.56,111200.0,39.1799,39.3291,38.7933,39.0442,111200.0
2009-01-02 10:00:00,57.59,58.14,57.42,58.11,119900.0,39.0646,39.4377,38.9493,39.4173,119900.0
2009-01-02 10:30:00,58.05,58.49,58.0,58.48,61900.0,39.3766,39.6751,39.3427,39.6683,61900.0
2009-01-02 11:00:00,58.48,58.71,58.46,58.68,53700.0,39.6683,39.8243,39.6547,39.804,53700.0
2009-01-02 11:30:00,58.65,58.98,58.65,58.77,68000.0,39.7836,40.0075,39.7836,39.865,68000.0
2009-01-02 12:00:00,58.78,58.84,58.59,58.63,45600.0,39.8718,39.9125,39.7429,39.77,45600.0
2009-01-02 12:30:00,58.65,59.0,58.64,58.9,67500.0,39.7836,40.021,39.7768,39.9532,67500.0
2009-01-02 13:00:00,58.91,59.18,58.89,59.13,51300.0,39.96,40.1431,39.9464,40.1092,51300.0
2009-01-02 13:30:00,59.16,59.41,59.09,59.3,60800.0,40.1296,40.2991,40.0821,40.2245,60800.0
2009-01-02 14:00:00,59.33,59.36,59.06,59.27,89800.0,40.2449,40.2652,40.0617,40.2042,89800.0
2009-01-02 14:30:00,59.27,59.45,59.23,59.37,80200.0,40.2042,40.3263,40.177,40.272,80200.0
2009-01-02 15:00:00,59.36,59.6,59.29,59.41,114500.0,40.2652,40.428,40.2177,40.2991,114500.0
2009-01-02 15:30:00,59.42,59.87,59.38,59.73,548700.0,40.3059,40.6112,40.2788,40.5162,548700.0
2009-01-05 09:30:00,59.38,59.77,58.89,59.09,147900.0,40.2788,40.5433,39.9464,40.0821,147900.0
2009-01-05 10:00:00,59.13,59.68,59.12,59.42,107700.0,40.1092,40.4823,40.1024,40.3059,107700.0
2009-01-05 10:30:00,59.38,59.58,59.24,59.41,82000.0,40.2788,40.4145,40.1838,40.2991,82000.0
2009-01-05 11:00:00,59.38,59.73,59.37,59.55,71700.0,40.2788,40.5162,40.272,40.3941,71700.0
2009-01-05 11:30:00,59.54,59.69,59.31,59.31,82500.0,40.3873,40.4891,40.2313,40.2313,82500.0
2009-01-05 12:00:00,59.33,59.71,59.29,59.5,68200.0,40.2449,40.5026,40.2177,40.3602,68200.0
2009-01-05 12:30:00,59.47,59.57,59.29,59.48,82300.0,40.3398,40.4077,40.2177,40.3466,82300.0
2009-01-05 13:00:00,59.48,59.65,59.38,59.56,68200.0,40.3466,40.4619,40.2788,40.4009,68200.0
2009-01-05 13:30:00,59.59,59.94,59.32,59.91,101500.0,40.4212,40.6587,40.2381,40.6383,101500.0
2009-01-05 14:00:00,59.91,60.18,59.51,59.54,93700.0,40.6383,40.8214,40.367,40.3873,93700.0
2009-01-05 14:30:00,59.52,59.55,59.27,59.33,90200.0,40.3738,40.3941,40.2042,40.2449,90200.0
2009-01-05 15:00:00,59.35,59.55,59.14,59.3,121700.0,40.2584,40.3941,40.116,40.2245,121700.0
2009-01-05 15:30:00,59.29,59.71,59.2,59.69,235900.0,40.2177,40.5026,40.1567,40.4891,235900.0
2009-01-06 09:30:00,61.46,61.46,59.74,60.75,172500.0,41.6897,41.6897,40.523,41.2081,172500.0
2009-01-06 10:00:00,60.77,60.94,60.02,60.18,149000.0,41.2217,41.337,40.7129,40.8214,149000.0
2009-01-06 10:30:00,60.19,60.59,60.16,60.39,93700.0,40.8282,41.0996,40.8079,40.9639,93700.0
2009-01-06 11:00:00,60.39,60.45,60.07,60.27,121800.0,40.9639,41.0046,40.7468,40.8825,121800.0
2009-01-06 11:30:00,60.29,60.45,60.02,60.16,75400.0,40.8961,41.0046,40.7129,40.8079,75400.0
2009-01-06 12:00:00,60.14,60.28,59.88,59.98,142300.0,40.7943,40.8893,40.618,40.6858,142300.0
2009-01-06 12:30:00,60.01,60.48,59.98,60.38,100000.0,40.7061,41.0249,40.6858,40.9571,100000.0
2009-01-06 13:00:00,60.36,60.44,60.12,60.29,134400.0,40.9435,40.9978,40.7808,40.8961,134400.0
2009-01-06 13:30:00,60.31,60.69,60.22,60.54,107300.0,40.9096,41.1674,40.8486,41.0656,107300.0
2009-01-06 14:00:00,60.54,61.0,60.35,60.97,157100.0,41.0656,41.3777,40.9368,41.3573,157100.0
2009-01-06 14:30:00,60.95,61.32,60.89,61.3,178200.0,41.3438,41.5947,41.3031,41.5812,178200.0
2009-01-06 15:00:00,61.32,61.33,61.01,61.11,290900.0,41.5947,41.6015,41.3845,41.4523,290900.0
2009-01-06 15:30:00,61.11,61.31,60.81,61.19,447400.0,41.4523,41.588,41.2488,41.5066,447400.0
2009-01-07 09:30:00,60.67,60.67,59.54,60.17,154200.0,41.1538,41.1538,40.3873,40.8147,154200.0
2009-01-07 10:00:00,60.17,60.27,59.77,60.02,90500.0,40.8147,40.8825,40.5433,40.7129,90500.0
2009-01-07 10:30:00,60.0,60.24,59.84,60.19,75400.0,40.6994,40.8621,40.5908,40.8282,75400.0
2009-01-07 11:00:00,60.17,60.26,59.67,59.73,98200.0,40.8147,40.8757,40.4755,40.5162,98200.0
2009-01-07 11:30:00,59.73,59.96,59.66,59.74,64300.0,40.5162,40.6722,40.4687,40.523,64300.0
2009-01-07 12:00:00,59.74,59.74,59.39,59.46,70600.0,40.523,40.523,40.2856,40.3331,70600.0
2009-01-07 12:30:00,59.48,59.52,59.3,59.33,79000.0,40.3466,40.3738,40.2245,40.2449,79000.0
2009-01-07 13:00:00,59.32,59.51,59.28,59.29,100800.0,40.2381,40.367,40.211,40.2177,100800.0
2009-01-07 13:30:00,59.3,59.4,58.93,58.93,114900.0,40.2245,40.2924,39.9735,39.9735,114900.0
2009-01-07 14:00:00,58.96,59.0,58.67,58.83,126000.0,39.9939,40.021,39.7972,39.9057,126000.0
2009-01-07 14:30:00,58.78,58.87,58.6,58.74,101700.0,39.8718,39.9328,39.7497,39.8447,101700.0
2009-01-07 15:00:00,58.71,58.78,58.36,58.66,128000.0,39.8243,39.8718,39.5869,39.7904,128000.0
2009-01-07 15:30:00,58.65,58.95,58.49,58.91,296100.0,39.7836,39.9871,39.6751,39.96,296100.0
2009-01-08 09:30:00,58.47,58.75,57.65,57.76,159900.0,39.6615,39.8514,39.1053,39.1799,159900.0
2009-01-08 10:00:00,57.78,58.39,57.71,58.32,99700.0,39.1935,39.6073,39.146,39.5598,99700.0
2009-01-08 10:30:00,58.32,58.71,58.31,58.45,76800.0,39.5598,39.8243,39.553,39.648,76800.0
2009-01-08 11:00:00,58.48,58.67,58.26,58.43,116900.0,39.6683,39.7972,39.5191,39.6344,116900.0
2009-01-08 11:30:00,58.43,59.03,58.37,59.0,187900.0,39.6344,40.0414,39.5937,40.021,187900.0
2009-01-08 12:00:00,59.01,59.15,58.82,58.93,95700.0,40.0278,40.1228,39.8989,39.9735,95700.0
2009-01-08 12:30:00,58.9,59.08,58.62,58.84,86600.0,39.9532,40.0753,39.7633,39.9125,86600.0
2009-01-08 13:00:00,58.83,59.05,58.6,58.61,164800.0,39.9057,40.0549,39.7497,39.7565,164800.0
2009-01-08 13:30:00,58.6,58.91,58.53,58.84,122800.0,39.7497,39.96,39.7022,39.9125,122800.0
2009-01-08 14:00:00,58.82,59.27,58.78,58.93,93300.0,39.8989,40.2042,39.8718,39.9735,93300.0
2009-01-08 14:30:00,58.92,59.2,58.76,58.93,92300.0,39.9668,40.1567,39.8582,39.9735,92300.0
2009-01-08 15:00:00,58.93,59.08,58.73,58.85,132400.0,39.9735,40.0753,39.8379,39.9193,132400.0
2009-01-08 15:30:00,58.85,59.21,58.66,59.21,310200.0,39.9193,40.1635,39.7904,40.1635,310200.0
2009-01-09 09:30:00,57.72,58.95,57.33,57.75,284400.0,39.1528,39.9871,38.8882,39.1731,284400.0
2009-01-09 10:00:00,57.76,58.05,57.45,57.9,136800.0,39.1799,39.3766,38.9696,39.2749,136800.0
2009-01-09 10:30:00,57.88,57.88,57.52,57.67,110900.0,39.2613,39.2613,39.0171,39.1189,110900.0
2009-01-09 11:00:00,57.64,57.96,57.35,57.89,99800.0,39.0985,39.3156,38.9018,39.2681,99800.0
2009-01-09 11:30:00,57.9,57.93,57.58,57.81,70100.0,39.2749,39.2952,39.0578,39.2138,70100.0
2009-01-09 12:00:00,57.84,58.18,57.82,57.87,59200.0,39.2342,39.4648,39.2206,39.2545,59200.0
2009-01-09 12:30:00,57.87,58.09,57.83,57.98,69500.0,39.2545,39.4038,39.2274,39.3291,69500.0
2009-01-09 13:00:00,57.99,58.21,57.74,57.91,69000.0,39.3359,39.4852,39.1663,39.2817,69000.0
2009-01-09 13:30:00,57.89,58.14,57.83,57.89,63900.0,39.2681,39.4377,39.2274,39.2681,63900.0
2009-01-09 14:00:00,57.87,58.28,57.87,58.09,72300.0,39.2545,39.5326,39.2545,39.4038,72300.0
2009-01-09 14:30:00,58.05,58.47,58.05,58.3,102900.0,39.3766,39.6615,39.3766,39.5462,102900.0
2009-01-09 15:00:00,58.27,58.47,58.03,58.26,191000.0,39.5259,39.6615,39.3631,39.5191,191000.0
2009-01-09 15:30:00,58.29,58.5,57.75,57.95,302800.0,39.5394,39.6819,39.1731,39.3088,302800.0
2009-01-12 09:30:00,57.92,58.41,57.28,57.5,109700.0,39.2884,39.6208,38.8543,39.0035,109700.0
2009-01-12 10:00:00,57.48,57.53,57.35,57.46,65000.0,38.99,39.0239,38.9018,38.9764,65000.0
2009-01-12 10:30:00,57.44,57.69,57.38,57.67,79700.0,38.9628,39.1324,38.9221,39.1189,79700.0
2009-01-12 11:00:00,57.64,57.71,57.41,57.61,54900.0,39.0985,39.146,38.9425,39.0782,54900.0
2009-01-12 11:30:00,57.63,57.69,57.4,57.52,64800.0,39.0917,39.1324,38.9357,39.0171,64800.0
2009-01-12 12:00:00,57.49,57.79,57.46,57.65,48000.0,38.9968,39.2003,38.9764,39.1053,48000.0
2009-01-12 12:30:00,57.65,57.8,57.51,57.55,44200.0,39.1053,39.207,39.0103,39.0375,44200.0
2009-01-12 13:00:00,57.55,57.73,57.51,57.65,41000.0,39.0375,39.1596,39.0103,39.1053,41000.0
2009-01-12 13:30:00,57.65,57.74,57.51,57.52,114500.0,39.1053,39.1663,39.0103,39.0171,114500.0
2009-01-12 14:00:00,57.5,57.58,57.34,57.48,116100.0,39.0035,39.0578,38.895,38.99,116100.0
2009-01-12 14:30:00,57.47,57.66,57.38,57.46,247100.0,38.9832,39.1121,38.9221,38.9764,247100.0
2009-01-12 15:00:00,57.44,57.89,57.44,57.79,238300.0,38.9628,39.2681,38.9628,39.2003,238300.0
2009-01-12 15:30:00,57.77,57.87,57.42,57.62,404800.0,39.1867,39.2545,38.9493,39.0849,404800.0
2009-01-13 09:30:00,57.61,57.61,56.51,56.6,219200.0,39.0782,39.0782,38.332,38.3931,219200.0
2009-01-13 10:00:00,56.59,56.66,55.58,55.63,361800.0,38.3863,38.4338,37.7012,37.7351,361800.0
2009-01-13 10:30:00,55.64,55.74,55.39,55.57,347400.0,37.7419,37.8097,37.5723,37.6944,347400.0
2009-01-13 11:00:00,55.57,55.68,55.34,55.54,171700.0,37.6944,37.769,37.5384,37.674,171700.0
2009-01-13 11:30:00,55.51,55.84,55.2,55.34,215800.0,37.6537,37.8775,37.4434,37.5384,215800.0
2009-01-13 12:00:00,55.34,55.34,54.93,55.03,272300.0,37.5384,37.5384,37.2603,37.3281,272300.0
2009-01-13 12:30:00,55.02,55.2,55.0,55.02,170600.0,37.3213,37.4434,37.3077,37.3213,170600.0
2009-01-13 13:00:00,55.01,55.06,54.93,54.99,215600.0,37.3145,37.3484,37.2603,37.301,215600.0
2009-01-13 13:30:00,54.99,55.05,54.92,54.98,227100.0,37.301,37.3417,37.2535,37.2942,227100.0
2009-01-13 14:00:00,54.95,55.11,54.75,54.79,227100.0,37.2738,37.3824,37.1382,37.1653,227100.0
2009-01-13 14:30:00,54.8,55.34,54.79,55.0,259300.0,37.1721,37.5384,37.1653,37.3077,259300.0
2009-01-13 15:00:00,55.0,55.11,54.91,55.04,506500.0,37.3077,37.3824,37.2467,37.3349,506500.0
2009-01-13 15:30:00,55.05,55.38,54.9,55.15,749500.0,37.3417,37.5655,37.2399,37.4095,749500.0
2009-01-14 09:30:00,54.48,55.08,53.89,54.75,356000.0,37.1925,37.6021,36.7897,37.3768,356000.0
2009-01-14 10:00:00,54.75,55.31,54.7,55.19,256500.0,37.3768,37.7591,37.3427,37.6772,256500.0
2009-01-14 10:30:00,55.19,55.2,54.84,54.92,370900.0,37.6772,37.684,37.4382,37.4928,370900.0
2009-01-14 11:00:00,54.92,55.04,54.77,55.01,354000.0,37.4928,37.5748,37.3904,37.5543,354000.0
2009-01-14 11:30:00,55.0,55.1,54.82,54.95,171800.0,37.5475,37.6157,37.4246,37.5133,171800.0
2009-01-14 12:00:00,54.95,54.96,54.48,54.57,223000.0,37.5133,37.5202,37.1925,37.2539,223000.0
2009-01-14 12:30:00,54.58,54.67,54.38,54.6,225400.0,37.2607,37.3222,37.1242,37.2744,225400.0
2009-01-14 13:00:00,54.61,54.66,54.35,54.37,237400.0,37.2812,37.3154,37.1037,37.1174,237400.0
2009-01-14 13:30:00,54.36,54.48,54.17,54.23,273100.0,37.1105,37.1925,36.9808,37.0218,273100.0
2009-01-14 14:00:00,54.23,54.33,53.9,54.05,404100.0,37.0218,37.0901,36.7965,36.8989,404100.0
2009-01-14 14:30:00,54.05,54.44,54.05,54.35,258000.0,36.8989,37.1652,36.8989,37.1037,258000.0
2009-01-14 15:00:00,54.35,54.41,54.05,54.23,291200.0,37.1037,37.1447,36.8989,37.0218,291200.0
2009-01-14 15:30:00,54.22,54.57,54.19,54.52,465000.0,37.015,37.2539,36.9945,37.2198,465000.0
2009-01-15 09:30:00,54.51,55.18,53.41,53.75,272400.0,37.2129,37.6703,36.462,36.6941,272400.0
2009-01-15 10:00:00,53.76,53.87,53.05,53.08,281500.0,36.7009,36.776,36.2162,36.2367,281500.0
2009-01-15 10:30:00,53.08,53.18,52.69,52.7,222400.0,36.2367,36.305,35.9705,35.9773,222400.0
2009-01-15 11:00:00,52.73,52.89,52.54,52.55,190400.0,35.9978,36.107,35.8681,35.8749,190400.0
2009-01-15 11:30:00,52.54,52.77,52.35,52.35,114500.0,35.8681,36.0251,35.7384,35.7384,114500.0
2009-01-15 12:00:00,52.35,52.37,51.73,51.75,290700.0,35.7384,35.752,35.3151,35.3287,290700.0
2009-01-15 12:30:00,51.75,51.95,51.49,51.89,214500.0,35.3287,35.4653,35.1513,35.4243,214500.0
2009-01-15 13:00:00,51.91,52.09,51.68,52.08,194400.0,35.438,35.5609,35.281,35.554,194400.0
2009-01-15 13:30:00,52.08,52.66,51.84,52.5,307800.0,35.554,35.95,35.3902,35.8408,307800.0
2009-01-15 14:00:00,52.51,52.98,52.43,52.87,337000.0,35.8476,36.1684,35.793,36.0934,337000.0
2009-01-15 14:30:00,52.86,53.38,52.81,52.99,388400.0,36.0865,36.4415,36.0524,36.1753,388400.0
2009-01-15 15:00:00,52.99,53.28,52.75,52.78,356800.0,36.1753,36.3733,36.0114,36.0319,356800.0
2009-01-15 15:30:00,52.77,53.12,52.49,53.06,560500.0,36.0251,36.264,35.8339,36.2231,560500.0
2009-01-16 09:30:00,53.65,54.03,53.21,53.24,396000.0,36.6258,36.8853,36.3255,36.3459,396000.0
2009-01-16 10:00:00,53.24,53.87,53.22,53.79,151400.0,36.3459,36.776,36.3323,36.7214,151400.0
2009-01-16 10:30:00,53.8,54.11,53.71,53.99,136100.0,36.7282,36.9399,36.6668,36.858,136100.0
2009-01-16 11:00:00,53.96,54.11,53.81,54.01,172700.0,36.8375,36.9399,36.7351,36.8716,172700.0
2009-01-16 11:30:00,54.04,54.14,53.86,54.02,186100.0,36.8921,36.9604,36.7692,36.8784,186100.0
2009-01-16 12:00:00,54.0,54.07,53.66,53.85,165300.0,36.8648,36.9126,36.6327,36.7624,165300.0
2009-01-16 12:30:00,53.88,53.98,53.66,53.93,105200.0,36.7829,36.8511,36.6327,36.817,105200.0
2009-01-16 13:00:00,53.96,54.13,53.8,54.13,139500.0,36.8375,36.9535,36.7282,36.9535,139500.0
2009-01-16 13:30:00,54.13,54.25,53.77,54.02,187700.0,36.9535,37.0355,36.7078,36.8784,187700.0
2009-01-16 14:00:00,54.02,54.3,53.92,54.28,148700.0,36.8784,37.0696,36.8102,37.0559,148700.0
2009-01-16 14:30:00,54.29,54.68,54.05,54.68,249500.0,37.0628,37.329,36.8989,37.329,249500.0
2009-01-16 15:00:00,54.69,54.95,54.45,54.58,226700.0,37.3358,37.5133,37.172,37.2607,226700.0
2009-01-16 15:30:00,54.57,54.99,54.49,54.52,416600.0,37.2539,37.5406,37.1993,37.2198,416600.0
2009-01-20 09:30:00,54.25,54.73,53.92,54.03,270200.0,37.0355,37.3631,36.8102,36.8853,270200.0
2009-01-20 10:00:00,54.04,54.15,53.78,54.12,234100.0,36.8921,36.9672,36.7146,36.9467,234100.0
2009-01-20 10:30:00,54.12,54.13,53.5,53.56,147900.0,36.9467,36.9535,36.5234,36.5644,147900.0
2009-01-20 11:00:00,53.57,53.71,53.45,53.65,149600.0,36.5712,36.6668,36.4893,36.6258,149600.0
2009-01-20 11:30:00,53.66,53.8,53.55,53.55,264100.0,36.6327,36.7282,36.5576,36.5576,264100.0
2009-01-20 12:00:00,53.57,53.74,52.9,52.98,255100.0,36.5712,36.6873,36.1138,36.1684,255100.0
2009-01-20 12:30:00,52.97,53.39,52.83,53.19,107700.0,36.1616,36.4483,36.066,36.3118,107700.0
2009-01-20 13:00:00,53.18,53.54,52.93,53.21,131100.0,36.305,36.5507,36.1343,36.3255,131100.0
2009-01-20 13:30:00,53.19,53.24,52.79,52.92,144200.0,36.3118,36.3459,36.0387,36.1275,144200.0
2009-01-20 14:00:00,52.9,53.12,52.5,52.83,259900.0,36.1138,36.264,35.8408,36.066,259900.0
2009-01-20 14:30:00,52.8,52.9,52.49,52.66,277100.0,36.0456,36.1138,35.8339,35.95,277100.0
2009-01-20 15:00:00,52.64,52.71,52.12,52.15,532900.0,35.9363,35.9841,35.5813,35.6018,532900.0
2009-01-20 15:30:00,52.14,52.48,52.06,52.25,936100.0,35.595,35.8271,35.5404,35.6701,936100.0
2009-01-21 09:30:00,52.63,53.28,52.28,52.79,134700.0,35.9295,36.3733,35.6906,36.0387,134700.0
2009-01-21 10:00:00,52.82,53.14,52.5,52.59,132600.0,36.0592,36.2777,35.8408,35.9022,132600.0
2009-01-21 10:30:00,52.57,52.6,51.92,52.0,134400.0,35.8885,35.909,35.4448,35.4994,134400.0
2009-01-21 11:00:00,51.99,52.58,51.99,52.5,154300.0,35.4926,35.8954,35.4926,35.8408,154300.0
2009-01-21 11:30:00,52.5,52.85,52.29,52.5,149800.0,35.8408,36.0797,35.6974,35.8408,149800.0
2009-01-21 12:00:00,52.49,52.81,52.28,52.4,110700.0,35.8339,36.0524,35.6906,35.7725,110700.0
2009-01-21 12:30:00,52.4,52.7,52.24,52.63,91300.0,35.7725,35.9773,35.6633,35.9295,91300.0
2009-01-21 13:00:00,52.62,52.87,52.25,52.29,82100.0,35.9227,36.0934,35.6701,35.6974,82100.0
2009-01-21 13:30:00,52.3,52.94,52.25,52.83,125100.0,35.7042,36.1411,35.6701,36.066,125100.0
2009-01-21 14:00:00,52.84,53.24,52.65,53.21,98900.0,36.0729,36.3459,35.9432,36.3255,98900.0
2009-01-21 14:30:00,53.24,53.65,53.21,53.59,180800.0,36.3459,36.6258,36.3255,36.5849,180800.0
2009-01-21 15:00:00,53.6,53.94,53.46,53.55,228300.0,36.5917,36.8238,36.4961,36.5576,228300.0
2009-01-21 15:30:00,53.54,54.21,53.31,54.03,583400.0,36.5507,37.0081,36.3937,36.8853,583400.0
2009-01-22 09:30:00,53.53,53.67,52.68,53.21,225300.0,36.5439,36.6395,35.9636,36.3255,225300.0
2009-01-22 10:00:00,53.19,54.3,53.14,53.72,217900.0,36.3118,37.0696,36.2777,36.6736,217900.0
2009-01-22 10:30:00,53.69,53.95,53.55,53.7,141800.0,36.6531,36.8306,36.5576,36.66,141800.0
2009-01-22 11:00:00,53.69,53.77,53.43,53.57,115200.0,36.6531,36.7078,36.4757,36.5712,115200.0
2009-01-22 11:30:00,53.53,53.53,53.0,53.11,195400.0,36.5439,36.5439,36.1821,36.2572,195400.0
2009-01-22 12:00:00,53.09,53.31,52.93,53.24,72100.0,36.2435,36.3937,36.1343,36.3459,72100.0
2009-01-22 12:30:00,53.24,53.39,53.04,53.26,74500.0,36.3459,36.4483,36.2094,36.3596,74500.0
2009-01-22 13:00:00,53.24,53.54,53.09,53.36,92200.0,36.3459,36.5507,36.2435,36.4279,92200.0
2009-01-22 13:30:00,53.3,53.95,53.15,53.92,132000.0,36.3869,36.8306,36.2845,36.8102,132000.0
2009-01-22 14:00:00,53.94,54.37,53.66,53.88,267400.0,36.8238,37.1174,36.6327,36.7829,267400.0
2009-01-22 14:30:00,53.87,54.07,53.42,53.74,257400.0,36.776,36.9126,36.4688,36.6873,257400.0
2009-01-22 15:00:00,53.75,53.76,53.04,53.52,275100.0,36.6941,36.7009,36.2094,36.5371,275100.0
2009-01-22 15:30:00,53.53,54.14,53.31,53.83,475400.0,36.5439,36.9604,36.3937,36.7487,475400.0
2009-01-23 09:30:00,52.93,53.08,52.13,52.4,170400.0,36.1343,36.2367,35.5882,35.7725,170400.0
2009-01-23 10:00:00,52.35,52.85,52.32,52.71,102300.0,35.7384,36.0797,35.7179,35.9841,102300.0
2009-01-23 10:30:00,52.66,52.66,51.95,52.23,92300.0,35.95,35.95,35.4653,35.6564,92300.0
2009-01-23 11:00:00,52.24,53.01,52.24,52.87,135400.0,35.6633,36.1889,35.6633,36.0934,135400.0
2009-01-23 11:30:00,52.87,52.97,52.5,52.58,188600.0,36.0934,36.1616,35.8408,35.8954,188600.0
2009-01-23 12:00:00,52.55,53.1,52.53,52.93,123100.0,35.8749,36.2504,35.8612,36.1343,123100.0
2009-01-23 12:30:00,52.94,53.06,52.49,52.82,146200.0,36.1411,36.2231,35.8339,36.0592,146200.0
2009-01-23 13:00:00,52.79,53.33,52.69,53.17,104700.0,36.0387,36.4074,35.9705,36.2982,104700.0
2009-01-23 13:30:00,53.13,53.85,53.11,53.85,191500.0,36.2708,36.7624,36.2572,36.7624,191500.0
2009-01-23 14:00:00,53.86,53.99,53.46,53.63,119200.0,36.7692,36.858,36.4961,36.6122,119200.0
2009-01-23 14:30:00,53.64,53.68,52.91,53.03,123000.0,36.619,36.6463,36.1207,36.2026,123000.0
2009-01-23 15:00:00,53.04,53.4,52.78,53.01,219600.0,36.2094,36.4552,36.0319,36.1889,219600.0
2009-01-23 15:30:00,53.0,53.45,52.86,53.26,307100.0,36.1821,36.4893,36.0865,36.3596,307100.0
2009-01-26 09:30:00,52.97,53.85,52.79,53.37,263200.0,36.1616,36.7624,36.0387,36.4347,263200.0
2009-01-26 10:00:00,53.4,54.33,53.4,54.14,230500.0,36.4552,37.0901,36.4552,36.9604,230500.0
2009-01-26 10:30:00,54.17,54.46,54.13,54.32,183100.0,36.9808,37.1788,36.9535,37.0832,183100.0
2009-01-26 11:00:00,54.31,54.51,54.11,54.25,133100.0,37.0764,37.2129,36.9399,37.0355,133100.0
2009-01-26 11:30:00,54.24,54.54,54.18,54.23,202300.0,37.0286,37.2334,36.9877,37.0218,202300.0
2009-01-26 12:00:00,54.21,54.44,53.98,54.04,186800.0,37.0081,37.1652,36.8511,36.8921,186800.0
2009-01-26 12:30:00,54.03,54.35,53.86,54.09,176000.0,36.8853,37.1037,36.7692,36.9262,176000.0
2009-01-26 13:00:00,54.11,54.44,53.97,54.33,151600.0,36.9399,37.1652,36.8443,37.0901,151600.0
2009-01-26 13:30:00,54.35,54.37,53.92,54.0,170600.0,37.1037,37.1174,36.8102,36.8648,170600.0
2009-01-26 14:00:00,53.96,53.97,53.45,53.46,189400.0,36.8375,36.8443,36.4893,36.4961,189400.0
2009-01-26 14:30:00,53.48,54.1,53.4,54.06,184900.0,36.5098,36.933,36.4552,36.9057,184900.0
2009-01-26 15:00:00,54.07,54.79,53.98,54.78,277600.0,36.9126,37.4041,36.8511,37.3973,277600.0
2009-01-26 15:30:00,54.78,54.84,54.3,54.57,794100.0,37.3973,37.4382,37.0696,37.2539,794100.0
2009-01-27 09:30:00,54.99,56.53,54.99,56.08,411400.0,37.5406,38.592,37.5406,38.2848,411400.0
2009-01-27 10:00:00,56.06,56.08,54.93,55.01,253300.0,38.2711,38.2848,37.4997,37.5543,253300.0
2009-01-27 10:30:00,55.0,55.26,54.8,55.25,164600.0,37.5475,37.725,37.4109,37.7181,164600.0
2009-01-27 11:00:00,55.22,55.56,55.14,55.55,100200.0,37.6977,37.9298,37.643,37.9229,100200.0
2009-01-27 11:30:00,55.59,55.68,55.33,55.33,91700.0,37.9502,38.0117,37.7727,37.7727,91700.0
2009-01-27 12:00:00,55.37,55.91,55.3,55.81,91200.0,37.8001,38.1687,37.7523,38.1004,91200.0
2009-01-27 12:30:00,55.78,55.79,55.44,55.57,78700.0,38.08,38.0868,37.8478,37.9366,78700.0
2009-01-27 13:00:00,55.55,55.72,55.31,55.41,114100.0,37.9229,38.039,37.7591,37.8274,114100.0
2009-01-27 13:30:00,55.42,55.66,55.28,55.4,109900.0,37.8342,37.998,37.7386,37.8205,109900.0
2009-01-27 14:00:00,55.38,55.55,55.05,55.25,140400.0,37.8069,37.9229,37.5816,37.7181,140400.0
2009-01-27 14:30:00,55.25,55.68,55.12,55.64,170000.0,37.7181,38.0117,37.6294,37.9844,170000.0
2009-01-27 15:00:00,55.64,55.99,55.31,55.9,268000.0,37.9844,38.2233,37.7591,38.1619,268000.0
2009-01-27 15:30:00,55.9,55.93,55.6,55.76,425800.0,38.1619,38.1824,37.9571,38.0663,425800.0
2009-01-28 09:30:00,59.32,60.24,58.56,59.27,737300.0,40.4966,41.1247,39.9778,40.4625,737300.0
2009-01-28 10:00:00,59.24,59.64,58.76,59.44,332700.0,40.442,40.7151,40.1143,40.5786,332700.0
2009-01-28 10:30:00,59.45,59.82,59.38,59.79,283600.0,40.5854,40.838,40.5376,40.8175,283600.0
2009-01-28 11:00:00,59.82,60.0,59.57,59.74,316500.0,40.838,40.9609,40.6673,40.7834,316500.0
2009-01-28 11:30:00,59.74,60.2,59.33,60.11,379000.0,40.7834,41.0974,40.5035,41.036,379000.0
2009-01-28 12:00:00,60.13,60.74,60.07,60.68,293800.0,41.0496,41.4661,41.0087,41.4251,293800.0
2009-01-28 12:30:00,60.69,61.17,60.69,61.09,340600.0,41.4319,41.7596,41.4319,41.705,340600.0
2009-01-28 13:00:00,61.09,61.38,60.92,61.23,268100.0,41.705,41.903,41.5889,41.8006,268100.0
2009-01-28 13:30:00,61.23,61.24,60.17,60.18,390800.0,41.8006,41.8074,41.0769,41.0838,390800.0
2009-01-28 14:00:00,60.18,60.65,59.84,60.03,337200.0,41.0838,41.4046,40.8516,40.9813,337200.0
2009-01-28 14:30:00,60.09,60.13,59.58,59.82,326500.0,41.0223,41.0496,40.6741,40.838,326500.0
2009-01-28 15:00:00,59.82,60.02,58.91,59.17,385500.0,40.838,40.9745,40.2167,40.3942,385500.0
2009-01-28 15:30:00,59.2,60.06,59.15,59.85,661000.0,40.4147,41.0018,40.3806,40.8585,661000.0
2009-01-29 09:30:00,58.84,59.14,57.11,57.68,659600.0,40.169,40.3738,38.9879,39.377,659600.0
2009-01-29 10:00:00,57.67,58.35,57.54,58.11,312300.0,39.3702,39.8344,39.2815,39.6706,312300.0
2009-01-29 10:30:00,58.05,58.29,57.88,58.25,271700.0,39.6296,39.7935,39.5136,39.7662,271700.0
2009-01-29 11:00:00,58.23,58.31,57.98,58.02,342600.0,39.7525,39.8071,39.5819,39.6092,342600.0
2009-01-29 11:30:00,58.0,58.09,57.98,58.0,274800.0,39.5955,39.6569,39.5819,39.5955,274800.0
2009-01-29 12:00:00,58.0,58.2,57.96,58.0,378200.0,39.5955,39.732,39.5682,39.5955,378200.0
2009-01-29 12:30:00,58.0,58.17,58.0,58.16,460600.0,39.5955,39.7116,39.5955,39.7047,460600.0
2009-01-29 13:00:00,58.16,58.17,58.05,58.11,358900.0,39.7047,39.7116,39.6296,39.6706,358900.0
2009-01-29 13:30:00,58.13,58.31,58.06,58.26,298700.0,39.6843,39.8071,39.6365,39.773,298700.0
2009-01-29 14:00:00,58.25,58.41,58.17,58.39,319000.0,39.7662,39.8754,39.7116,39.8618,319000.0
2009-01-29 14:30:00,58.38,58.38,58.23,58.33,316800.0,39.8549,39.8549,39.7525,39.8208,316800.0
2009-01-29 15:00:00,58.33,58.53,57.98,58.05,325300.0,39.8208,39.9573,39.5819,39.6296,325300.0
2009-01-29 15:30:00,58.04,58.51,57.82,58.24,615100.0,39.6228,39.9437,39.4726,39.7593,615100.0
2009-01-30 09:30:00,58.5,58.88,57.77,58.36,215400.0,39.9368,40.1963,39.4385,39.8413,215400.0
2009-01-30 10:00:00,58.35,58.36,57.63,57.66,193400.0,39.8344,39.8413,39.3429,39.3634,193400.0
2009-01-30 10:30:00,57.65,57.7,57.15,57.15,185100.0,39.3566,39.3907,39.0152,39.0152,185100.0
2009-01-30 11:00:00,57.17,57.39,56.63,56.8,159400.0,39.0289,39.1791,38.6602,38.7763,159400.0
2009-01-30 11:30:00,56.79,56.9,56.63,56.78,91800.0,38.7695,38.8446,38.6602,38.7626,91800.0
2009-01-30 12:00:00,56.79,57.09,56.7,57.0,104100.0,38.7695,38.9743,38.708,38.9128,104100.0
2009-01-30 12:30:00,57.01,57.07,56.88,57.0,73600.0,38.9197,38.9606,38.8309,38.9128,73600.0
2009-01-30 13:00:00,56.99,57.28,56.76,56.92,120400.0,38.906,39.104,38.749,38.8582,120400.0
2009-01-30 13:30:00,56.92,57.0,56.68,56.85,205100.0,38.8582,38.9128,38.6944,38.8104,205100.0
2009-01-30 14:00:00,56.85,57.19,56.75,56.98,116600.0,38.8104,39.0425,38.7422,38.8992,116600.0
2009-01-30 14:30:00,56.98,57.13,56.68,56.9,130800.0,38.8992,39.0016,38.6944,38.8446,130800.0
2009-01-30 15:00:00,56.91,57.1,56.44,56.44,217900.0,38.8514,38.9811,38.5305,38.5305,217900.0
2009-01-30 15:30:00,56.44,56.9,56.18,56.71,501400.0,38.5305,38.8446,38.353,38.7148,501400.0
2009-02-02 09:30:00,55.99,55.99,54.53,55.03,367400.0,38.2233,38.2233,37.2266,37.5679,367400.0
2009-02-02 10:00:00,55.03,55.56,54.99,55.54,248100.0,37.5679,37.9298,37.5406,37.9161,248100.0
2009-02-02 10:30:00,55.56,55.58,54.97,55.26,155600.0,37.9298,37.9434,37.527,37.725,155600.0
2009-02-02 11:00:00,55.26,55.51,55.1,55.48,155300.0,37.725,37.8956,37.6157,37.8751,155300.0
2009-02-02 11:30:00,55.51,55.74,55.37,55.71,120800.0,37.8956,38.0526,37.8001,38.0322,120800.0
2009-02-02 12:00:00,55.72,55.97,55.4,55.57,142900.0,38.039,38.2097,37.8205,37.9366,142900.0
2009-02-02 12:30:00,55.55,56.0,55.55,55.64,118400.0,37.9229,38.2301,37.9229,37.9844,118400.0
2009-02-02 13:00:00,55.65,55.7,55.11,55.2,98000.0,37.9912,38.0253,37.6226,37.684,98000.0
2009-02-02 13:30:00,55.19,55.44,54.95,54.95,122400.0,37.6772,37.8478,37.5133,37.5133,122400.0
2009-02-02 14:00:00,54.98,55.24,54.91,55.08,114900.0,37.5338,37.7113,37.486,37.6021,114900.0
2009-02-02 14:30:00,55.06,55.21,54.92,55.0,120900.0,37.5884,37.6908,37.4928,37.5475,120900.0
2009-02-02 15:00:00,54.98,55.39,54.97,55.37,170200.0,37.5338,37.8137,37.527,37.8001,170200.0
2009-02-02 15:30:00,55.4,55.67,55.21,55.27,469300.0,37.8205,38.0049,37.6908,37.7318,469300.0
2009-02-03 09:30:00,55.79,55.81,54.31,54.54,690200.0,38.0868,38.1004,37.0764,37.2334,690200.0
2009-02-03 10:00:00,54.55,54.78,54.13,54.37,240600.0,37.2403,37.3973,36.9535,37.1174,240600.0
2009-02-03 10:30:00,54.37,54.78,54.32,54.57,205800.0,37.1174,37.3973,37.0832,37.2539,205800.0
2009-02-03 11:00:00,54.59,54.9,54.58,54.84,242500.0,37.2676,37.4792,37.2607,37.4382,242500.0
2009-02-03 11:30:00,54.84,55.0,54.66,54.73,110600.0,37.4382,37.5475,37.3154,37.3631,110600.0
2009-02-03 12:00:00,54.78,55.08,54.69,54.96,124300.0,37.3973,37.6021,37.3358,37.5202,124300.0
2009-02-03 12:30:00,54.99,55.21,54.95,54.98,121900.0,37.5406,37.6908,37.5133,37.5338,121900.0
2009-02-03 13:00:00,55.0,55.32,54.95,55.22,75900.0,37.5475,37.7659,37.5133,37.6977,75900.0
2009-02-03 13:30:00,55.22,55.43,55.15,55.37,61700.0,37.6977,37.841,37.6499,37.8001,61700.0
2009-02-03 14:00:00,55.36,55.97,55.33,55.62,179000.0,37.7932,38.2097,37.7727,37.9707,179000.0
2009-02-03 14:30:00,55.63,55.73,55.34,55.53,200400.0,37.9776,38.0458,37.7796,37.9093,200400.0
2009-02-03 15:00:00,55.51,55.95,55.41,55.42,412000.0,37.8956,38.196,37.8274,37.8342,412000.0
2009-02-03 15:30:00,55.43,55.58,55.19,55.23,657700.0,37.841,37.9434,37.6772,37.7045,657700.0
2009-02-04 09:30:00,55.92,56.0,55.03,55.39,201000.0,38.1755,38.2301,37.5679,37.8137,201000.0
2009-02-04 10:00:00,55.4,56.25,55.4,56.14,159200.0,37.8205,38.4008,37.8205,38.3257,159200.0
2009-02-04 10:30:00,56.12,56.39,55.74,56.03,193800.0,38.3121,38.4964,38.0526,38.2506,193800.0
2009-02-04 11:00:00,56.05,56.39,55.94,56.18,189000.0,38.2643,38.4964,38.1892,38.353,189000.0
2009-02-04 11:30:00,56.2,56.3,55.9,55.95,75500.0,38.3667,38.4349,38.1619,38.196,75500.0
2009-02-04 12:00:00,55.93,55.96,55.54,55.71,111800.0,38.1824,38.2028,37.9161,38.0322,111800.0
2009-02-04 12:30:00,55.7,55.93,55.61,55.61,43300.0,38.0253,38.1824,37.9639,37.9639,43300.0
2009-02-04 13:00:00,55.61,55.72,55.47,55.68,164800.0,37.9639,38.039,37.8683,38.0117,164800.0
2009-02-04 13:30:00,55.67,55.69,54.8,55.1,162800.0,38.0049,38.0185,37.4109,37.6157,162800.0
2009-02-04 14:00:00,55.11,55.32,54.91,55.09,208800.0,37.6226,37.7659,37.486,37.6089,208800.0
2009-02-04 14:30:00,55.13,55.46,55.03,55.38,164800.0,37.6362,37.8615,37.5679,37.8069,164800.0
2009-02-04 15:00:00,55.38,55.47,55.11,55.28,189400.0,37.8069,37.8683,37.6226,37.7386,189400.0
2009-02-04 15:30:00,55.29,55.37,54.97,55.05,490500.0,37.7454,37.8001,37.527,37.5816,490500.0
2009-02-05 09:30:00,54.56,55.21,54.56,54.91,170100.0,37.2471,37.6908,37.2471,37.486,170100.0
2009-02-05 10:00:00,54.91,55.26,54.7,55.09,155100.0,37.486,37.725,37.3427,37.6089,155100.0
2009-02-05 10:30:00,55.11,55.94,54.99,55.89,164100.0,37.6226,38.1892,37.5406,38.155,164100.0
2009-02-05 11:00:00,55.91,56.13,55.73,55.8,153400.0,38.1687,38.3189,38.0458,38.0936,153400.0
2009-02-05 11:30:00,55.76,56.33,55.74,56.33,94300.0,38.0663,38.4554,38.0526,38.4554,94300.0
2009-02-05 12:00:00,56.3,56.64,56.18,56.2,143600.0,38.4349,38.6671,38.353,38.3667,143600.0
2009-02-05 12:30:00,56.18,56.5,56.12,56.45,159300.0,38.353,38.5715,38.3121,38.5373,159300.0
2009-02-05 13:00:00,56.45,56.61,56.22,56.33,150900.0,38.5373,38.6466,38.3803,38.4554,150900.0
2009-02-05 13:30:00,56.36,56.57,56.23,56.37,120000.0,38.4759,38.6193,38.3872,38.4827,120000.0
2009-02-05 14:00:00,56.37,56.67,56.32,56.67,73100.0,38.4827,38.6875,38.4486,38.6875,73100.0
2009-02-05 14:30:00,56.7,56.82,56.23,56.27,122800.0,38.708,38.7899,38.3872,38.4145,122800.0
2009-02-05 15:00:00,56.28,56.42,56.02,56.21,203200.0,38.4213,38.5169,38.2438,38.3735,203200.0
2009-02-05 15:30:00,56.2,56.4,56.07,56.19,466000.0,38.3667,38.5032,38.2779,38.3599,466000.0
2009-02-06 09:30:00,56.01,57.0,56.0,56.91,113900.0,38.237,38.9128,38.2301,38.8514,113900.0
2009-02-06 10:00:00,56.93,57.0,56.53,56.67,158200.0,38.865,38.9128,38.592,38.6875,158200.0
2009-02-06 10:30:00,56.68,56.68,55.96,56.07,239200.0,38.6944,38.6944,38.2028,38.2779,239200.0
2009-02-06 11:00:00,56.06,56.47,56.05,56.35,197400.0,38.2711,38.551,38.2643,38.4691,197400.0
2009-02-06 11:30:00,56.35,56.74,56.35,56.57,145800.0,38.4691,38.7353,38.4691,38.6193,145800.0
2009-02-06 12:00:00,56.57,56.74,56.49,56.62,148900.0,38.6193,38.7353,38.5647,38.6534,148900.0
2009-02-06 12:30:00,56.63,56.86,56.62,56.74,236000.0,38.6602,38.8172,38.6534,38.7353,236000.0
2009-02-06 13:00:00,56.72,57.18,56.69,57.05,100100.0,38.7217,39.0357,38.7012,38.947,100100.0
2009-02-06 13:30:00,57.05,57.23,56.97,57.04,119000.0,38.947,39.0698,38.8923,38.9401,119000.0
2009-02-06 14:00:00,57.04,57.29,56.87,57.27,228100.0,38.9401,39.1108,38.8241,39.0971,228100.0
2009-02-06 14:30:00,57.28,57.32,57.08,57.08,315700.0,39.104,39.1313,38.9674,38.9674,315700.0
2009-02-06 15:00:00,57.08,57.32,57.04,57.24,559600.0,38.9674,39.1313,38.9401,39.0767,559600.0
2009-02-06 15:30:00,57.23,57.44,57.08,57.11,552900.0,39.0698,39.2132,38.9674,38.9879,552900.0
2009-02-09 09:30:00,56.96,57.09,56.44,56.85,223800.0,38.8855,38.9743,38.5305,38.8104,223800.0
2009-02-09 10:00:00,56.83,56.87,56.35,56.7,157400.0,38.7968,38.8241,38.4691,38.708,157400.0
2009-02-09 10:30:00,56.69,57.54,56.67,57.51,120900.0,38.7012,39.2815,38.6875,39.261,120900.0
2009-02-09 11:00:00,57.52,57.52,56.82,56.94,117200.0,39.2678,39.2678,38.7899,38.8719,117200.0
2009-02-09 11:30:00,56.93,56.95,56.67,56.69,94800.0,38.865,38.8787,38.6875,38.7012,94800.0
2009-02-09 12:00:00,56.71,56.78,56.66,56.75,102700.0,38.7148,38.7626,38.6807,38.7422,102700.0
2009-02-09 12:30:00,56.75,56.75,56.69,56.71,105500.0,38.7422,38.7422,38.7012,38.7148,105500.0
2009-02-09 13:00:00,56.7,56.75,56.7,56.7,145400.0,38.708,38.7422,38.708,38.708,145400.0
2009-02-09 13:30:00,56.7,56.72,56.53,56.72,154200.0,38.708,38.7217,38.592,38.7217,154200.0
2009-02-09 14:00:00,56.73,56.75,56.53,56.6,108800.0,38.7285,38.7422,38.592,38.6398,108800.0
2009-02-09 14:30:00,56.61,56.75,56.54,56.72,128000.0,38.6466,38.7422,38.5988,38.7217,128000.0
2009-02-09 15:00:00,56.72,56.85,56.69,56.71,321800.0,38.7217,38.8104,38.7012,38.7148,321800.0
2009-02-09 15:30:00,56.72,56.75,56.55,56.75,540700.0,38.7217,38.7422,38.6056,38.7422,540700.0
2009-02-10 09:30:00,56.11,56.28,55.74,56.02,131400.0,38.3052,38.4213,38.0526,38.2438,131400.0
2009-02-10 10:00:00,56.0,56.47,55.93,56.11,104200.0,38.2301,38.551,38.1824,38.3052,104200.0
2009-02-10 10:30:00,56.11,56.5,56.04,56.49,82200.0,38.3052,38.5715,38.2575,38.5647,82200.0
2009-02-10 11:00:00,56.47,56.71,55.26,55.3,250200.0,38.551,38.7148,37.725,37.7523,250200.0
2009-02-10 11:30:00,55.3,55.3,54.42,54.95,232200.0,37.7523,37.7523,37.1515,37.5133,232200.0
2009-02-10 12:00:00,54.97,55.19,54.72,54.86,87500.0,37.527,37.6772,37.3563,37.4519,87500.0
2009-02-10 12:30:00,54.87,55.29,54.7,55.0,103000.0,37.4587,37.7454,37.3427,37.5475,103000.0
2009-02-10 13:00:00,54.99,55.04,54.44,54.5,245800.0,37.5406,37.5748,37.1652,37.2061,245800.0
2009-02-10 13:30:00,54.52,54.82,54.47,54.53,113300.0,37.2198,37.4246,37.1856,37.2266,113300.0
2009-02-10 14:00:00,54.51,54.6,54.3,54.3,93700.0,37.2129,37.2744,37.0696,37.0696,93700.0
2009-02-10 14:30:00,54.3,54.47,54.08,54.21,130800.0,37.0696,37.1856,36.9194,37.0081,130800.0
2009-02-10 15:00:00,54.23,54.56,54.1,54.37,249000.0,37.0218,37.2471,36.933,37.1174,249000.0
2009-02-10 15:30:00,54.36,54.68,54.09,54.49,517400.0,37.1105,37.329,36.9262,37.1993,517400.0
2009-02-11 09:30:00,54.83,55.1,53.99,54.44,137600.0,37.4314,37.6157,36.858,37.1652,137600.0
2009-02-11 10:00:00,54.42,54.59,53.95,53.98,177700.0,37.1515,37.2676,36.8306,36.8511,177700.0
2009-02-11 10:30:00,53.99,54.43,53.96,54.26,145400.0,36.858,37.1583,36.8375,37.0423,145400.0
2009-02-11 11:00:00,54.26,54.35,54.09,54.2,190100.0,37.0423,37.1037,36.9262,37.0013,190100.0
2009-02-11 11:30:00,54.2,54.29,53.9,53.94,164200.0,37.0013,37.0628,36.7965,36.8238,164200.0
2009-02-11 12:00:00,53.95,54.13,53.78,53.9,103800.0,36.8306,36.9535,36.7146,36.7965,103800.0
2009-02-11 12:30:00,53.92,54.28,53.85,53.97,133900.0,36.8102,37.0559,36.7624,36.8443,133900.0
2009-02-11 13:00:00,53.97,54.16,53.79,53.85,133400.0,36.8443,36.974,36.7214,36.7624,133400.0
2009-02-11 13:30:00,53.85,53.86,53.36,53.45,213100.0,36.7624,36.7692,36.4279,36.4893,213100.0
2009-02-11 14:00:00,53.5,54.03,53.48,53.94,142500.0,36.5234,36.8853,36.5098,36.8238,142500.0
2009-02-11 14:30:00,53.94,54.24,53.89,54.19,241400.0,36.8238,37.0286,36.7897,36.9945,241400.0
2009-02-11 15:00:00,54.21,54.24,53.82,53.94,294000.0,37.0081,37.0286,36.7419,36.8238,294000.0
2009-02-11 15:30:00,53.93,53.95,53.54,53.82,646000.0,36.817,36.8306,36.5507,36.7419,646000.0
2009-02-12 09:30:00,53.05,53.11,52.16,52.26,288700.0,36.2162,36.2572,35.6086,35.6769,288700.0
2009-02-12 10:00:00,52.26,52.65,52.01,52.48,220500.0,35.6769,35.9432,35.5062,35.8271,220500.0
2009-02-12 10:30:00,52.5,52.78,52.25,52.51,194100.0,35.8408,36.0319,35.6701,35.8476,194100.0
2009-02-12 11:00:00,52.52,52.73,52.28,52.57,258600.0,35.8544,35.9978,35.6906,35.8885,258600.0
2009-02-12 11:30:00,52.57,52.8,52.5,52.52,253000.0,35.8885,36.0456,35.8408,35.8544,253000.0
2009-02-12 12:00:00,52.5,52.64,52.33,52.46,374100.0,35.8408,35.9363,35.7247,35.8135,374100.0
2009-02-12 12:30:00,52.46,52.84,52.42,52.74,272100.0,35.8135,36.0729,35.7861,36.0046,272100.0
2009-02-12 13:00:00,52.73,52.93,52.55,52.78,141300.0,35.9978,36.1343,35.8749,36.0319,141300.0
2009-02-12 13:30:00,52.76,53.22,52.66,53.2,215200.0,36.0183,36.3323,35.95,36.3186,215200.0
2009-02-12 14:00:00,53.19,53.26,52.71,52.71,156300.0,36.3118,36.3596,35.9841,35.9841,156300.0
2009-02-12 14:30:00,52.74,52.77,52.2,52.24,144100.0,36.0046,36.0251,35.636,35.6633,144100.0
2009-02-12 15:00:00,52.26,53.17,52.15,53.16,284800.0,35.6769,36.2982,35.6018,36.2913,284800.0
2009-02-12 15:30:00,53.15,53.9,52.92,53.78,556600.0,36.2845,36.7965,36.1275,36.7146,556600.0
2009-02-13 09:30:00,53.8,54.64,53.64,54.63,90700.0,36.7282,37.3017,36.619,37.2949,90700.0
2009-02-13 10:00:00,54.61,54.9,54.45,54.89,126500.0,37.2812,37.4792,37.172,37.4724,126500.0
2009-02-13 10:30:00,54.87,55.37,54.87,55.31,115200.0,37.4587,37.8001,37.4587,37.7591,115200.0
2009-02-13 11:00:00,55.33,55.35,54.57,54.77,95900.0,37.7727,37.7864,37.2539,37.3904,95900.0
2009-02-13 11:30:00,54.76,54.82,54.27,54.41,117400.0,37.3836,37.4246,37.0491,37.1447,117400.0
2009-02-13 12:00:00,54.4,54.66,54.34,54.61,48800.0,37.1379,37.3154,37.0969,37.2812,48800.0
2009-02-13 12:30:00,54.65,54.73,54.38,54.46,465000.0,37.3085,37.3631,37.1242,37.1788,465000.0
2009-02-13 13:00:00,54.45,54.76,54.38,54.68,46400.0,37.172,37.3836,37.1242,37.329,46400.0
2009-02-13 13:30:00,54.7,55.13,54.56,55.04,105100.0,37.3427,37.6362,37.2471,37.5748,105100.0
2009-02-13 14:00:00,55.04,55.16,54.65,54.81,82100.0,37.5748,37.6567,37.3085,37.4178,82100.0
2009-02-13 14:30:00,54.75,54.97,54.63,54.82,68400.0,37.3768,37.527,37.2949,37.4246,68400.0
2009-02-13 15:00:00,54.82,54.89,54.35,54.69,142500.0,37.4246,37.4724,37.1037,37.3358,142500.0
2009-02-13 15:30:00,54.7,55.0,54.43,54.43,411600.0,37.3427,37.5475,37.1583,37.1583,411600.0
2009-02-17 09:30:00,53.66,53.66,51.86,52.48,400700.0,36.6327,36.6327,35.4038,35.8271,400700.0
2009-02-17 10:00:00,52.44,52.94,52.42,52.88,191600.0,35.7998,36.1411,35.7861,36.1002,191600.0
2009-02-17 10:30:00,52.86,53.23,52.81,53.08,195400.0,36.0865,36.3391,36.0524,36.2367,195400.0
2009-02-17 11:00:00,53.08,53.23,52.81,52.91,127400.0,36.2367,36.3391,36.0524,36.1207,127400.0
2009-02-17 11:30:00,52.91,53.1,52.75,52.97,204200.0,36.1207,36.2504,36.0114,36.1616,204200.0
2009-02-17 12:00:00,52.99,53.12,52.88,53.08,345400.0,36.1753,36.264,36.1002,36.2367,345400.0
2009-02-17 12:30:00,53.1,53.19,52.96,53.12,86700.0,36.2504,36.3118,36.1548,36.264,86700.0
2009-02-17 13:00:00,53.13,53.13,52.7,52.81,112800.0,36.2708,36.2708,35.9773,36.0524,112800.0
2009-02-17 13:30:00,52.79,53.37,52.7,52.95,103400.0,36.0387,36.4347,35.9773,36.148,103400.0
2009-02-17 14:00:00,52.96,53.24,52.78,52.82,82800.0,36.1548,36.3459,36.0319,36.0592,82800.0
2009-02-17 14:30:00,52.81,53.25,52.8,53.15,152000.0,36.0524,36.3528,36.0456,36.2845,152000.0
2009-02-17 15:00:00,53.13,53.25,52.79,53.02,224100.0,36.2708,36.3528,36.0387,36.1958,224100.0
2009-02-17 15:30:00,53.03,53.66,52.86,52.9,717400.0,36.2026,36.6327,36.0865,36.1138,717400.0
2009-02-18 09:30:00,53.11,53.11,52.38,52.59,206300.0,36.2572,36.2572,35.7588,35.9022,206300.0
2009-02-18 10:00:00,52.59,52.77,52.17,52.69,152300.0,35.9022,36.0251,35.6155,35.9705,152300.0
2009-02-18 10:30:00,52.71,52.94,52.38,52.63,111000.0,35.9841,36.1411,35.7588,35.9295,111000.0
2009-02-18 11:00:00,52.59,53.0,52.53,52.92,167900.0,35.9022,36.1821,35.8612,36.1275,167900.0
2009-02-18 11:30:00,52.93,53.02,52.69,52.84,161000.0,36.1343,36.1958,35.9705,36.0729,161000.0
2009-02-18 12:00:00,52.83,53.05,52.69,52.7,135200.0,36.066,36.2162,35.9705,35.9773,135200.0
2009-02-18 12:30:00,52.7,52.82,52.27,52.52,162900.0,35.9773,36.0592,35.6837,35.8544,162900.0
2009-02-18 13:00:00,52.52,52.68,52.14,52.35,115600.0,35.8544,35.9636,35.595,35.7384,115600.0
2009-02-18 13:30:00,52.35,52.36,51.94,52.08,121000.0,35.7384,35.7452,35.4585,35.554,121000.0
2009-02-18 14:00:00,52.08,52.34,51.92,52.22,222800.0,35.554,35.7315,35.4448,35.6496,222800.0
2009-02-18 14:30:00,52.22,52.49,51.99,52.39,201200.0,35.6496,35.8339,35.4926,35.7657,201200.0
2009-02-18 15:00:00,52.39,52.52,51.9,51.97,302800.0,35.7657,35.8544,35.4312,35.4789,302800.0
2009-02-18 15:30:00,51.96,52.25,51.92,51.95,479700.0,35.4721,35.6701,35.4448,35.4653,479700.0
2009-02-19 09:30:00,52.29,52.71,52.08,52.45,329600.0,35.6974,35.9841,35.554,35.8066,329600.0
2009-02-19 10:00:00,52.45,52.64,52.33,52.6,175200.0,35.8066,35.9363,35.7247,35.909,175200.0
2009-02-19 10:30:00,52.6,52.93,52.57,52.76,238600.0,35.909,36.1343,35.8885,36.0183,238600.0
2009-02-19 11:00:00,52.79,52.86,52.48,52.59,141700.0,36.0387,36.0865,35.8271,35.9022,141700.0
2009-02-19 11:30:00,52.6,52.61,52.19,52.26,117900.0,35.909,35.9159,35.6291,35.6769,117900.0
2009-02-19 12:00:00,52.26,52.32,52.03,52.07,187400.0,35.6769,35.7179,35.5199,35.5472,187400.0
2009-02-19 12:30:00,52.07,52.1,51.79,52.05,133900.0,35.5472,35.5677,35.3561,35.5336,133900.0
2009-02-19 13:00:00,52.07,52.57,52.02,52.55,155600.0,35.5472,35.8885,35.5131,35.8749,155600.0
2009-02-19 13:30:00,52.55,52.55,52.23,52.25,108200.0,35.8749,35.8749,35.6564,35.6701,108200.0
2009-02-19 14:00:00,52.26,52.52,52.14,52.4,158200.0,35.6769,35.8544,35.595,35.7725,158200.0
2009-02-19 14:30:00,52.4,52.5,52.21,52.43,239600.0,35.7725,35.8408,35.6428,35.793,239600.0
2009-02-19 15:00:00,52.44,52.48,51.97,52.27,296400.0,35.7998,35.8271,35.4789,35.6837,296400.0
2009-02-19 15:30:00,52.28,52.29,51.73,51.87,544200.0,35.6906,35.6974,35.3151,35.4107,544200.0
2009-02-20 09:30:00,51.22,51.25,50.55,51.12,422700.0,34.9669,34.9874,34.5095,34.8987,422700.0
2009-02-20 10:00:00,51.13,51.53,50.85,51.05,181600.0,34.9055,35.1786,34.7143,34.8509,181600.0
2009-02-20 10:30:00,51.01,51.11,50.55,50.57,166600.0,34.8236,34.8918,34.5095,34.5232,166600.0
2009-02-20 11:00:00,50.55,50.7,49.92,50.0,260700.0,34.5095,34.6119,34.0794,34.1341,260700.0
2009-02-20 11:30:00,49.99,50.31,49.96,50.03,208400.0,34.1272,34.3457,34.1067,34.1545,208400.0
2009-02-20 12:00:00,50.03,50.53,50.03,50.51,118300.0,34.1545,34.4959,34.1545,34.4822,118300.0
2009-02-20 12:30:00,50.5,50.57,50.05,50.16,181800.0,34.4754,34.5232,34.1682,34.2433,181800.0
2009-02-20 13:00:00,50.16,50.34,49.99,50.24,191000.0,34.2433,34.3662,34.1272,34.2979,191000.0
2009-02-20 13:30:00,50.26,50.72,50.14,50.68,188600.0,34.3116,34.6256,34.2296,34.5983,188600.0
2009-02-20 14:00:00,50.68,51.55,50.52,50.94,407800.0,34.5983,35.1922,34.4891,34.7758,407800.0
2009-02-20 14:30:00,50.95,51.64,50.94,50.95,497900.0,34.7826,35.2537,34.7758,34.7826,497900.0
2009-02-20 15:00:00,50.97,50.97,50.52,50.59,387700.0,34.7963,34.7963,34.4891,34.5368,387700.0
2009-02-20 15:30:00,50.57,51.0,50.44,50.82,593600.0,34.5232,34.8167,34.4344,34.6939,593600.0
2009-02-23 09:30:00,51.21,51.21,50.45,50.48,145700.0,34.9601,34.9601,34.4413,34.4617,145700.0
2009-02-23 10:00:00,50.48,50.57,50.08,50.37,133500.0,34.4617,34.5232,34.1887,34.3866,133500.0
2009-02-23 10:30:00,50.35,50.43,49.95,49.95,146900.0,34.373,34.4276,34.0999,34.0999,146900.0
2009-02-23 11:00:00,49.94,50.24,49.94,50.15,131000.0,34.0931,34.2979,34.0931,34.2365,131000.0
2009-02-23 11:30:00,50.12,50.12,49.76,49.88,116600.0,34.216,34.216,33.9702,34.0521,116600.0
2009-02-23 12:00:00,49.86,49.96,49.73,49.92,70900.0,34.0385,34.1067,33.9497,34.0794,70900.0
2009-02-23 12:30:00,49.88,49.89,49.41,49.41,87200.0,34.0521,34.059,33.7313,33.7313,87200.0
2009-02-23 13:00:00,49.41,49.86,49.37,49.76,99600.0,33.7313,34.0385,33.704,33.9702,99600.0
2009-02-23 13:30:00,49.74,49.84,49.37,49.4,99500.0,33.9566,34.0248,33.704,33.7244,99500.0
2009-02-23 14:00:00,49.39,49.53,49.28,49.47,184200.0,33.7176,33.8132,33.6425,33.7722,184200.0
2009-02-23 14:30:00,49.47,49.5,48.92,48.99,243300.0,33.7722,33.7927,33.3968,33.4445,243300.0
2009-02-23 15:00:00,48.98,49.32,48.89,49.08,224600.0,33.4377,33.6698,33.3763,33.506,224600.0
2009-02-23 15:30:00,49.09,49.33,48.81,48.92,350000.0,33.5128,33.6767,33.3217,33.3968,350000.0
2009-02-24 09:30:00,49.24,49.35,48.4,48.42,263000.0,33.6152,33.6903,33.0418,33.0554,263000.0
2009-02-24 10:00:00,48.42,48.42,47.85,47.95,325000.0,33.0554,33.0554,32.6663,32.7346,325000.0
2009-02-24 10:30:00,47.97,48.69,47.93,48.3,473500.0,32.7482,33.2397,32.7209,32.9735,473500.0
2009-02-24 11:00:00,48.29,48.55,48.16,48.42,236000.0,32.9667,33.1442,32.8779,33.0554,236000.0
2009-02-24 11:30:00,48.43,48.61,48.29,48.54,128600.0,33.0622,33.1851,32.9667,33.1373,128600.0
2009-02-24 12:00:00,48.55,48.7,48.24,48.45,100900.0,33.1442,33.2466,32.9325,33.0759,100900.0
2009-02-24 12:30:00,48.46,48.85,48.45,48.61,178400.0,33.0827,33.349,33.0759,33.1851,178400.0
2009-02-24 13:00:00,48.62,48.89,48.32,48.78,150600.0,33.192,33.3763,32.9872,33.3012,150600.0
2009-02-24 13:30:00,48.77,48.97,48.53,48.83,241200.0,33.2944,33.4309,33.1305,33.3353,241200.0
2009-02-24 14:00:00,48.82,49.1,48.68,48.95,186900.0,33.3285,33.5196,33.2329,33.4172,186900.0
2009-02-24 14:30:00,48.94,49.05,48.45,48.93,335000.0,33.4104,33.4855,33.0759,33.4036,335000.0
2009-02-24 15:00:00,48.92,49.41,48.9,49.38,296600.0,33.3968,33.7313,33.3831,33.7108,296600.0
2009-02-24 15:30:00,49.38,49.47,48.9,48.93,600300.0,33.7108,33.7722,33.3831,33.4036,600300.0
2009-02-25 09:30:00,48.87,48.87,47.86,48.36,292300.0,33.3626,33.3626,32.6731,33.0145,292300.0
2009-02-25 10:00:00,48.36,48.36,47.54,47.63,327400.0,33.0145,33.0145,32.4547,32.5161,327400.0
2009-02-25 10:30:00,47.63,47.66,47.09,47.21,373300.0,32.5161,32.5366,32.1475,32.2294,373300.0
2009-02-25 11:00:00,47.24,47.41,47.15,47.22,179100.0,32.2499,32.3659,32.1884,32.2362,179100.0
2009-02-25 11:30:00,47.24,47.48,46.8,46.83,311200.0,32.2499,32.4137,31.9495,31.97,311200.0
2009-02-25 12:00:00,46.83,47.07,46.83,46.87,196000.0,31.97,32.1338,31.97,31.9973,196000.0
2009-02-25 12:30:00,46.86,46.92,46.66,46.74,195800.0,31.9904,32.0314,31.8539,31.9085,195800.0
2009-02-25 13:00:00,46.73,46.92,46.61,46.61,199600.0,31.9017,32.0314,31.8198,31.8198,199600.0
2009-02-25 13:30:00,46.61,47.14,46.56,46.91,440100.0,31.8198,32.1816,31.7856,32.0246,440100.0
2009-02-25 14:00:00,46.93,46.98,46.31,46.64,359800.0,32.0382,32.0724,31.615,31.8402,359800.0
2009-02-25 14:30:00,46.64,46.92,46.54,46.79,416100.0,31.8402,32.0314,31.772,31.9426,416100.0
2009-02-25 15:00:00,46.8,47.32,46.65,47.23,771300.0,31.9495,32.3045,31.8471,32.243,771300.0
2009-02-25 15:30:00,47.21,47.3,46.44,46.47,712600.0,32.2294,32.2908,31.7037,31.7242,712600.0
2009-02-26 09:30:00,47.09,47.09,45.39,46.57,272300.0,32.1475,32.1475,30.9869,31.7925,272300.0
2009-02-26 10:00:00,46.57,46.89,46.15,46.87,190800.0,31.7925,32.0109,31.5057,31.9973,190800.0
2009-02-26 10:30:00,46.84,47.2,46.73,47.02,220600.0,31.9768,32.2225,31.9017,32.0997,220600.0
2009-02-26 11:00:00,47.02,47.06,46.53,46.68,182800.0,32.0997,32.127,31.7652,31.8676,182800.0
2009-02-26 11:30:00,46.69,46.71,46.37,46.4,122500.0,31.8744,31.888,31.6559,31.6764,122500.0
2009-02-26 12:00:00,46.41,46.48,46.19,46.31,140900.0,31.6832,31.731,31.533,31.615,140900.0
2009-02-26 12:30:00,46.31,46.47,46.12,46.15,131700.0,31.615,31.7242,31.4853,31.5057,131700.0
2009-02-26 13:00:00,46.16,46.3,45.9,46.24,218000.0,31.5126,31.6081,31.3351,31.5672,218000.0
2009-02-26 13:30:00,46.25,46.56,46.19,46.46,105500.0,31.574,31.7856,31.533,31.7174,105500.0
2009-02-26 14:00:00,46.45,46.49,46.17,46.4,136900.0,31.7105,31.7378,31.5194,31.6764,136900.0
2009-02-26 14:30:00,46.41,46.41,45.9,46.05,226300.0,31.6832,31.6832,31.3351,31.4375,226300.0
2009-02-26 15:00:00,46.04,46.04,45.56,45.73,363400.0,31.4306,31.4306,31.103,31.219,363400.0
2009-02-26 15:30:00,45.75,46.08,45.58,45.65,433400.0,31.2327,31.4579,31.1166,31.1644,433400.0
2009-02-27 09:30:00,44.96,45.0,44.04,44.2,193700.0,30.6933,30.7207,30.0653,30.1745,193700.0
2009-02-27 10:00:00,44.2,44.95,44.17,44.75,218800.0,30.1745,30.6865,30.154,30.55,218800.0
2009-02-27 10:30:00,44.75,44.92,44.52,44.74,186800.0,30.55,30.666,30.393,30.5432,186800.0
2009-02-27 11:00:00,44.73,44.79,44.44,44.74,136300.0,30.5363,30.5773,30.3383,30.5432,136300.0
2009-02-27 11:30:00,44.76,45.08,44.6,44.94,121600.0,30.5568,30.7753,30.4476,30.6797,121600.0
2009-02-27 12:00:00,44.96,45.13,44.79,44.91,113400.0,30.6933,30.8094,30.5773,30.6592,113400.0
2009-02-27 12:30:00,44.92,44.99,44.49,44.6,175400.0,30.666,30.7138,30.3725,30.4476,175400.0
2009-02-27 13:00:00,44.58,44.85,44.56,44.76,299200.0,30.4339,30.6182,30.4203,30.5568,299200.0
2009-02-27 13:30:00,44.78,45.02,44.33,44.88,317400.0,30.5705,30.7343,30.2633,30.6387,317400.0
2009-02-27 14:00:00,44.88,45.02,44.28,44.34,216100.0,30.6387,30.7343,30.2291,30.2701,216100.0
2009-02-27 14:30:00,44.34,44.59,44.12,44.41,246500.0,30.2701,30.4408,30.1199,30.3179,246500.0
2009-02-27 15:00:00,44.41,44.42,43.76,43.92,300900.0,30.3179,30.3247,29.8741,29.9834,300900.0
2009-02-27 15:30:00,43.91,44.19,43.77,43.83,593900.0,29.9765,30.1677,29.881,29.9219,593900.0
2009-03-02 09:30:00,42.55,42.94,42.18,42.46,305000.0,29.0481,29.3143,28.7955,28.9866,305000.0
2009-03-02 10:00:00,42.5,42.68,42.31,42.35,293900.0,29.0139,29.1368,28.8842,28.9115,293900.0
2009-03-02 10:30:00,42.32,42.54,42.28,42.45,349100.0,28.8911,29.0413,28.8638,28.9798,349100.0
2009-03-02 11:00:00,42.46,42.63,42.25,42.42,364400.0,28.9866,29.1027,28.8433,28.9593,364400.0
2009-03-02 11:30:00,42.43,42.48,41.82,41.99,318200.0,28.9662,29.0003,28.5497,28.6658,318200.0
2009-03-02 12:00:00,41.98,42.07,41.68,41.89,310400.0,28.659,28.7204,28.4541,28.5975,310400.0
2009-03-02 12:30:00,41.87,41.93,41.65,41.7,260600.0,28.5839,28.6248,28.4337,28.4678,260600.0
2009-03-02 13:00:00,41.7,41.97,41.68,41.8,240400.0,28.4678,28.6521,28.4541,28.5361,240400.0
2009-03-02 13:30:00,41.82,41.94,41.67,41.93,170500.0,28.5497,28.6316,28.4473,28.6248,170500.0
2009-03-02 14:00:00,41.93,42.11,41.65,41.71,314700.0,28.6248,28.7477,28.4337,28.4746,314700.0
2009-03-02 14:30:00,41.72,41.9,41.36,41.37,509000.0,28.4815,28.6043,28.2357,28.2425,509000.0
2009-03-02 15:00:00,41.36,41.38,40.99,41.17,666500.0,28.2357,28.2493,27.9831,28.106,666500.0
2009-03-02 15:30:00,41.17,41.4,40.94,41.05,733300.0,28.106,28.263,27.949,28.0241,733300.0
2009-03-03 09:30:00,41.47,41.64,40.82,40.92,348500.0,28.3108,28.4268,27.867,27.9353,348500.0
2009-03-03 10:00:00,40.9,41.24,40.66,41.24,195700.0,27.9217,28.1538,27.7578,28.1538,195700.0
2009-03-03 10:30:00,41.24,41.78,41.02,41.05,239000.0,28.1538,28.5224,28.0036,28.0241,239000.0
2009-03-03 11:00:00,41.06,41.13,40.47,40.88,224400.0,28.0309,28.0787,27.6281,27.908,224400.0
2009-03-03 11:30:00,40.88,40.94,40.54,40.69,232800.0,27.908,27.949,27.6759,27.7783,232800.0
2009-03-03 12:00:00,40.68,41.38,40.65,41.28,154000.0,27.7715,28.2493,27.751,28.1811,154000.0
2009-03-03 12:30:00,41.27,41.34,40.86,40.92,103600.0,28.1742,28.222,27.8944,27.9353,103600.0
2009-03-03 13:00:00,40.89,40.95,40.65,40.65,99900.0,27.9148,27.9558,27.751,27.751,99900.0
2009-03-03 13:30:00,40.66,40.7,40.34,40.43,414200.0,27.7578,27.7851,27.5394,27.6008,414200.0
2009-03-03 14:00:00,40.43,40.54,40.37,40.42,505000.0,27.6008,27.6759,27.5598,27.594,505000.0
2009-03-03 14:30:00,40.4,40.55,40.18,40.34,807100.0,27.5803,27.6827,27.4301,27.5394,807100.0
2009-03-03 15:00:00,40.34,40.34,39.81,39.92,581000.0,27.5394,27.5394,27.1775,27.2526,581000.0
2009-03-03 15:30:00,39.92,40.0,39.76,39.8,735300.0,27.2526,27.3072,27.1434,27.1707,735300.0
2009-03-04 09:30:00,40.31,40.52,39.91,39.98,285500.0,27.5189,27.6622,27.2458,27.2936,285500.0
2009-03-04 10:00:00,39.96,40.19,39.73,40.04,416500.0,27.2799,27.437,27.1229,27.3346,416500.0
2009-03-04 10:30:00,40.04,40.12,39.91,39.98,470300.0,27.3346,27.3892,27.2458,27.2936,470300.0
2009-03-04 11:00:00,39.99,40.07,39.9,40.04,393800.0,27.3004,27.355,27.239,27.3346,393800.0
2009-03-04 11:30:00,40.05,40.07,39.89,40.05,376300.0,27.3414,27.355,27.2322,27.3414,376300.0
2009-03-04 12:00:00,40.06,40.11,39.78,39.96,371200.0,27.3482,27.3823,27.1571,27.2799,371200.0
2009-03-04 12:30:00,39.95,40.01,39.66,39.76,329800.0,27.2731,27.3141,27.0751,27.1434,329800.0
2009-03-04 13:00:00,39.77,39.89,39.56,39.77,631500.0,27.1502,27.2322,27.0069,27.1502,631500.0
2009-03-04 13:30:00,39.78,40.01,39.75,39.97,265400.0,27.1571,27.3141,27.1366,27.2868,265400.0
2009-03-04 14:00:00,39.96,40.16,39.88,40.0,473400.0,27.2799,27.4165,27.2253,27.3072,473400.0
2009-03-04 14:30:00,39.99,40.31,39.97,40.22,658600.0,27.3004,27.5189,27.2868,27.4574,658600.0
2009-03-04 15:00:00,40.21,40.6,40.12,40.6,888500.0,27.4506,27.7169,27.3892,27.7169,888500.0
2009-03-04 15:30:00,40.56,40.61,40.16,40.22,1285300.0,27.6895,27.7237,27.4165,27.4574,1285300.0
2009-03-05 09:30:00,37.5,39.05,37.3,38.95,956400.0,25.6005,26.6587,25.464,26.5904,956400.0
2009-03-05 10:00:00,38.97,39.41,38.56,38.69,733700.0,26.6041,26.9045,26.3242,26.4129,733700.0
2009-03-05 10:30:00,38.69,38.79,38.47,38.47,620600.0,26.4129,26.4812,26.2627,26.2627,620600.0
2009-03-05 11:00:00,38.47,38.58,37.87,37.92,770900.0,26.2627,26.3378,25.8531,25.8873,770900.0
2009-03-05 11:30:00,37.91,38.05,37.65,37.8,593000.0,25.8804,25.976,25.7029,25.8053,593000.0
2009-03-05 12:00:00,37.8,37.91,37.5,37.56,429200.0,25.8053,25.8804,25.6005,25.6415,429200.0
2009-03-05 12:30:00,37.55,37.56,37.12,37.3,590900.0,25.6347,25.6415,25.3411,25.464,590900.0
2009-03-05 13:00:00,37.29,37.52,37.26,37.32,713200.0,25.4572,25.6142,25.4367,25.4777,713200.0
2009-03-05 13:30:00,37.32,37.32,37.0,37.07,486800.0,25.4777,25.4777,25.2592,25.307,486800.0
2009-03-05 14:00:00,37.08,37.27,36.98,37.13,824900.0,25.3138,25.4435,25.2455,25.348,824900.0
2009-03-05 14:30:00,37.13,37.27,37.04,37.18,724600.0,25.348,25.4435,25.2865,25.3821,724600.0
2009-03-05 15:00:00,37.17,37.53,37.16,37.43,1048700.0,25.3753,25.621,25.3684,25.5528,1048700.0
2009-03-05 15:30:00,37.42,37.49,37.23,37.42,1713000.0,25.5459,25.5937,25.4162,25.5459,1713000.0
2009-03-06 09:30:00,36.99,38.0,36.76,37.06,607600.0,25.2524,25.9419,25.0954,25.3002,607600.0
2009-03-06 10:00:00,37.06,37.15,36.39,36.49,692600.0,25.3002,25.3616,24.8428,24.911,692600.0
2009-03-06 10:30:00,36.48,36.48,35.75,35.86,633400.0,24.9042,24.9042,24.4059,24.4809,633400.0
2009-03-06 11:00:00,35.88,36.09,35.81,35.95,373300.0,24.4946,24.638,24.4468,24.5424,373300.0
2009-03-06 11:30:00,35.94,36.01,35.75,35.97,325000.0,24.5356,24.5833,24.4059,24.556,325000.0
2009-03-06 12:00:00,35.98,36.25,35.88,36.0,449400.0,24.5629,24.7472,24.4946,24.5765,449400.0
2009-03-06 12:30:00,35.98,36.03,35.75,35.87,415100.0,24.5629,24.597,24.4059,24.4878,415100.0
2009-03-06 13:00:00,35.86,35.86,35.38,35.4,342800.0,24.4809,24.4809,24.1533,24.1669,342800.0
2009-03-06 13:30:00,35.41,35.54,35.28,35.51,871100.0,24.1737,24.2625,24.085,24.242,871100.0
2009-03-06 14:00:00,35.51,35.62,35.4,35.53,621600.0,24.242,24.3171,24.1669,24.2557,621600.0
2009-03-06 14:30:00,35.54,35.71,35.49,35.6,387500.0,24.2625,24.3785,24.2284,24.3034,387500.0
2009-03-06 15:00:00,35.6,35.89,35.58,35.71,534400.0,24.3034,24.5014,24.2898,24.3785,534400.0
2009-03-06 15:30:00,35.71,36.61,35.7,36.5,1046000.0,24.3785,24.993,24.3717,24.9179,1046000.0
2009-03-09 09:30:00,36.06,36.42,35.81,36.05,553000.0,24.6175,24.8632,24.4468,24.6107,553000.0
2009-03-09 10:00:00,36.07,36.65,36.01,36.29,297500.0,24.6243,25.0203,24.5833,24.7745,297500.0
2009-03-09 10:30:00,36.29,36.5,35.99,36.09,337700.0,24.7745,24.9179,24.5697,24.638,337700.0
2009-03-09 11:00:00,36.09,36.4,36.07,36.37,252700.0,24.638,24.8496,24.6243,24.8291,252700.0
2009-03-09 11:30:00,36.37,36.63,36.26,36.46,277300.0,24.8291,25.0066,24.754,24.8906,277300.0
2009-03-09 12:00:00,36.47,36.55,36.17,36.49,526700.0,24.8974,24.952,24.6926,24.911,526700.0
2009-03-09 12:30:00,36.49,36.58,36.23,36.4,196300.0,24.911,24.9725,24.7335,24.8496,196300.0
2009-03-09 13:00:00,36.39,36.39,35.92,36.04,183300.0,24.8428,24.8428,24.5219,24.6038,183300.0
2009-03-09 13:30:00,36.04,36.25,35.98,36.14,190300.0,24.6038,24.7472,24.5629,24.6721,190300.0
2009-03-09 14:00:00,36.14,36.4,36.03,36.11,203500.0,24.6721,24.8496,24.597,24.6516,203500.0
2009-03-09 14:30:00,36.11,36.25,35.94,36.21,322400.0,24.6516,24.7472,24.5356,24.7199,322400.0
2009-03-09 15:00:00,36.2,36.35,35.99,36.2,494100.0,24.7131,24.8155,24.5697,24.7131,494100.0
2009-03-09 15:30:00,36.19,36.45,36.04,36.35,1282900.0,24.7062,24.8837,24.6038,24.8155,1282900.0
2009-03-10 09:30:00,36.85,36.92,36.13,36.85,514100.0,25.1568,25.2046,24.6653,25.1568,514100.0
2009-03-10 10:00:00,36.83,37.26,36.78,36.98,334800.0,25.1431,25.4367,25.109,25.2455,334800.0
2009-03-10 10:30:00,36.98,37.23,36.88,37.0,291800.0,25.2455,25.4162,25.1773,25.2592,291800.0
2009-03-10 11:00:00,37.01,37.05,36.86,37.01,387400.0,25.266,25.2933,25.1636,25.266,387400.0
2009-03-10 11:30:00,37.01,37.25,36.91,37.22,348200.0,25.266,25.4299,25.1978,25.4094,348200.0
2009-03-10 12:00:00,37.24,37.45,37.17,37.44,247500.0,25.423,25.5664,25.3753,25.5596,247500.0
2009-03-10 12:30:00,37.43,37.72,37.42,37.45,199600.0,25.5528,25.7507,25.5459,25.5664,199600.0
2009-03-10 13:00:00,37.45,37.56,37.35,37.44,137800.0,25.5664,25.6415,25.4981,25.5596,137800.0
2009-03-10 13:30:00,37.44,37.73,37.36,37.37,172200.0,25.5596,25.7576,25.505,25.5118,172200.0
2009-03-10 14:00:00,37.39,37.49,37.18,37.37,231800.0,25.5254,25.5937,25.3821,25.5118,231800.0
2009-03-10 14:30:00,37.35,37.51,37.07,37.35,202300.0,25.4981,25.6074,25.307,25.4981,202300.0
2009-03-10 15:00:00,37.35,37.61,37.27,37.5,245100.0,25.4981,25.6756,25.4435,25.6005,245100.0
2009-03-10 15:30:00,37.51,37.65,37.36,37.58,509100.0,25.6074,25.7029,25.505,25.6552,509100.0
2009-03-11 09:30:00,37.77,38.07,37.21,37.88,186400.0,25.7849,25.9897,25.4026,25.86,186400.0
2009-03-11 10:00:00,37.88,38.04,37.54,37.67,238900.0,25.86,25.9692,25.6278,25.7166,238900.0
2009-03-11 10:30:00,37.7,37.75,37.25,37.49,236000.0,25.7371,25.7712,25.4299,25.5937,236000.0
2009-03-11 11:00:00,37.47,37.57,37.11,37.18,181800.0,25.5801,25.6483,25.3343,25.3821,181800.0
2009-03-11 11:30:00,37.19,37.34,37.02,37.29,177800.0,25.3889,25.4913,25.2729,25.4572,177800.0
2009-03-11 12:00:00,37.31,37.37,37.2,37.27,114500.0,25.4708,25.5118,25.3957,25.4435,114500.0
2009-03-11 12:30:00,37.29,37.33,37.08,37.09,179000.0,25.4572,25.4845,25.3138,25.3206,179000.0
2009-03-11 13:00:00,37.09,37.16,36.82,36.83,254500.0,25.3206,25.3684,25.1363,25.1431,254500.0
2009-03-11 13:30:00,36.83,36.87,36.17,36.23,666500.0,25.1431,25.1705,24.6926,24.7335,666500.0
2009-03-11 14:00:00,36.22,36.4,35.85,36.02,595600.0,24.7267,24.8496,24.4741,24.5902,595600.0
2009-03-11 14:30:00,36.03,36.32,35.98,36.25,408800.0,24.597,24.795,24.5629,24.7472,408800.0
2009-03-11 15:00:00,36.25,36.77,36.25,36.71,300400.0,24.7472,25.1022,24.7472,25.0612,300400.0
2009-03-11 15:30:00,36.71,36.75,36.34,36.4,649300.0,25.0612,25.0885,24.8086,24.8496,649300.0
2009-03-12 09:30:00,36.51,36.52,35.91,36.12,176200.0,24.9247,24.9315,24.5151,24.6584,176200.0
2009-03-12 10:00:00,36.13,36.67,36.13,36.53,183100.0,24.6653,25.0339,24.6653,24.9383,183100.0
2009-03-12 10:30:00,36.56,36.83,36.33,36.72,158300.0,24.9588,25.1431,24.8018,25.0681,158300.0
2009-03-12 11:00:00,36.68,36.73,36.35,36.36,202400.0,25.0407,25.0749,24.8155,24.8223,202400.0
2009-03-12 11:30:00,36.37,36.65,36.32,36.42,157800.0,24.8291,25.0203,24.795,24.8632,157800.0
2009-03-12 12:00:00,36.44,36.79,36.44,36.67,272200.0,24.8769,25.1158,24.8769,25.0339,272200.0
2009-03-12 12:30:00,36.65,36.83,36.58,36.73,189200.0,25.0203,25.1431,24.9725,25.0749,189200.0
2009-03-12 13:00:00,36.69,36.74,36.54,36.6,328000.0,25.0476,25.0817,24.9452,24.9861,328000.0
2009-03-12 13:30:00,36.59,36.69,36.53,36.61,274900.0,24.9793,25.0476,24.9383,24.993,274900.0
2009-03-12 14:00:00,36.59,36.97,36.58,36.86,279300.0,24.9793,25.2387,24.9725,25.1636,279300.0
2009-03-12 14:30:00,36.86,37.21,36.84,37.17,289300.0,25.1636,25.4026,25.15,25.3753,289300.0
2009-03-12 15:00:00,37.17,37.43,37.1,37.41,380000.0,25.3753,25.5528,25.3275,25.5391,380000.0
2009-03-12 15:30:00,37.41,37.81,37.38,37.57,1051100.0,25.5391,25.8122,25.5186,25.6483,1051100.0
2009-03-13 09:30:00,37.99,38.14,37.41,37.84,257200.0,25.9351,26.0375,25.5391,25.8327,257200.0
2009-03-13 10:00:00,37.84,38.17,37.68,37.68,201600.0,25.8327,26.0579,25.7234,25.7234,201600.0
2009-03-13 10:30:00,37.68,37.78,37.54,37.73,372200.0,25.7234,25.7917,25.6278,25.7576,372200.0
2009-03-13 11:00:00,37.73,37.93,37.51,37.65,254900.0,25.7576,25.8941,25.6074,25.7029,254900.0
2009-03-13 11:30:00,37.64,37.65,37.28,37.45,207700.0,25.6961,25.7029,25.4504,25.5664,207700.0
2009-03-13 12:00:00,37.46,37.58,37.37,37.55,222600.0,25.5732,25.6552,25.5118,25.6347,222600.0
2009-03-13 12:30:00,37.54,37.85,37.53,37.79,218100.0,25.6278,25.8395,25.621,25.7985,218100.0
2009-03-13 13:00:00,37.77,38.1,37.73,38.08,224500.0,25.7849,26.0102,25.7576,25.9965,224500.0
2009-03-13 13:30:00,38.08,38.09,37.89,38.07,268000.0,25.9965,26.0033,25.8668,25.9897,268000.0
2009-03-13 14:00:00,38.06,38.16,37.67,37.7,268900.0,25.9828,26.0511,25.7166,25.7371,268900.0
2009-03-13 14:30:00,37.7,37.9,37.62,37.63,279100.0,25.7371,25.8736,25.6825,25.6893,279100.0
2009-03-13 15:00:00,37.64,37.78,37.54,37.65,345000.0,25.6961,25.7917,25.6278,25.7029,345000.0
2009-03-13 15:30:00,37.66,37.72,37.46,37.63,565100.0,25.7098,25.7507,25.5732,25.6893,565100.0
2009-03-16 09:30:00,37.95,38.47,37.66,38.37,200700.0,25.9077,26.2627,25.7098,26.1945,200700.0
2009-03-16 10:00:00,38.35,38.66,38.34,38.5,298900.0,26.1808,26.3925,26.174,26.2832,298900.0
2009-03-16 10:30:00,38.5,39.24,38.5,39.16,417500.0,26.2832,26.7884,26.2832,26.7338,417500.0
2009-03-16 11:00:00,39.18,39.72,39.16,39.63,475200.0,26.7474,27.1161,26.7338,27.0547,475200.0
2009-03-16 11:30:00,39.62,39.83,39.6,39.73,270500.0,27.0478,27.1912,27.0342,27.1229,270500.0
2009-03-16 12:00:00,39.72,39.83,39.59,39.81,184200.0,27.1161,27.1912,27.0273,27.1775,184200.0
2009-03-16 12:30:00,39.83,40.26,39.77,40.22,272800.0,27.1912,27.4847,27.1502,27.4574,272800.0
2009-03-16 13:00:00,40.23,40.25,39.82,39.91,203800.0,27.4643,27.4779,27.1844,27.2458,203800.0
2009-03-16 13:30:00,39.89,40.04,39.7,39.71,180700.0,27.2322,27.3346,27.1024,27.1093,180700.0
2009-03-16 14:00:00,39.71,39.79,39.56,39.59,265500.0,27.1093,27.1639,27.0069,27.0273,265500.0
2009-03-16 14:30:00,39.59,40.21,39.51,39.59,372300.0,27.0273,27.4506,26.9727,27.0273,372300.0
2009-03-16 15:00:00,39.58,39.65,39.2,39.3,308300.0,27.0205,27.0683,26.7611,26.8294,308300.0
2009-03-16 15:30:00,39.3,39.35,39.01,39.1,550000.0,26.8294,26.8635,26.6314,26.6928,550000.0
2009-03-17 09:30:00,39.21,39.21,38.26,38.4,385800.0,26.7679,26.7679,26.1194,26.215,385800.0
2009-03-17 10:00:00,38.43,38.7,38.39,38.48,215700.0,26.2354,26.4198,26.2081,26.2696,215700.0
2009-03-17 10:30:00,38.48,39.02,38.45,39.0,291000.0,26.2696,26.6382,26.2491,26.6246,291000.0
2009-03-17 11:00:00,39.0,39.01,38.76,38.8,173200.0,26.6246,26.6314,26.4607,26.488,173200.0
2009-03-17 11:30:00,38.8,38.94,38.77,38.91,154200.0,26.488,26.5836,26.4675,26.5631,154200.0
2009-03-17 12:00:00,38.92,39.07,38.88,39.03,218500.0,26.5699,26.6724,26.5426,26.645,218500.0
2009-03-17 12:30:00,39.03,39.35,38.99,39.23,133400.0,26.645,26.8635,26.6177,26.7816,133400.0
2009-03-17 13:00:00,39.24,39.4,39.11,39.3,123500.0,26.7884,26.8976,26.6997,26.8294,123500.0
2009-03-17 13:30:00,39.3,39.48,39.07,39.3,250300.0,26.8294,26.9523,26.6724,26.8294,250300.0
2009-03-17 14:00:00,39.31,39.36,39.07,39.09,235400.0,26.8362,26.8703,26.6724,26.686,235400.0
2009-03-17 14:30:00,39.09,39.46,39.07,39.3,205300.0,26.686,26.9386,26.6724,26.8294,205300.0
2009-03-17 15:00:00,39.3,39.48,39.2,39.4,244000.0,26.8294,26.9523,26.7611,26.8976,244000.0
2009-03-17 15:30:00,39.4,39.57,39.15,39.56,539400.0,26.8976,27.0137,26.727,27.0069,539400.0
2009-03-18 09:30:00,39.4,39.48,38.75,38.89,141700.0,26.8976,26.9523,26.4539,26.5495,141700.0
2009-03-18 10:00:00,38.9,38.93,38.29,38.31,227700.0,26.5563,26.5768,26.1399,26.1535,227700.0
2009-03-18 10:30:00,38.3,38.33,37.96,38.12,436100.0,26.1467,26.1672,25.9146,26.0238,436100.0
2009-03-18 11:00:00,38.12,38.42,37.99,38.05,293200.0,26.0238,26.2286,25.9351,25.976,293200.0
2009-03-18 11:30:00,38.06,38.42,38.02,38.42,159500.0,25.9828,26.2286,25.9555,26.2286,159500.0
2009-03-18 12:00:00,38.42,38.77,38.42,38.65,268500.0,26.2286,26.4675,26.2286,26.3856,268500.0
2009-03-18 12:30:00,38.66,38.77,38.42,38.74,221700.0,26.3925,26.4675,26.2286,26.4471,221700.0
2009-03-18 13:00:00,38.73,38.79,38.63,38.68,141000.0,26.4402,26.4812,26.372,26.4061,141000.0
2009-03-18 13:30:00,38.66,39.15,38.66,39.01,218700.0,26.3925,26.727,26.3925,26.6314,218700.0
2009-03-18 14:00:00,39.01,39.97,38.73,39.47,337000.0,26.6314,27.2868,26.4402,26.9454,337000.0
2009-03-18 14:30:00,39.48,40.09,39.28,40.06,267400.0,26.9523,27.3687,26.8157,27.3482,267400.0
2009-03-18 15:00:00,40.04,40.06,38.95,39.21,536700.0,27.3346,27.3482,26.5904,26.7679,536700.0
2009-03-18 15:30:00,39.2,39.36,38.97,39.26,772500.0,26.7611,26.8703,26.6041,26.8021,772500.0
2009-03-19 09:30:00,39.37,39.73,38.25,38.25,386300.0,26.8772,27.1229,26.1126,26.1126,386300.0
2009-03-19 10:00:00,38.25,38.31,38.01,38.04,416700.0,26.1126,26.1535,25.9487,25.9692,416700.0
2009-03-19 10:30:00,38.04,38.25,38.0,38.08,314000.0,25.9692,26.1126,25.9419,25.9965,314000.0
2009-03-19 11:00:00,38.06,38.15,37.8,37.81,407100.0,25.9828,26.0443,25.8053,25.8122,407100.0
2009-03-19 11:30:00,37.81,37.9,37.46,37.62,494700.0,25.8122,25.8736,25.5732,25.6825,494700.0
2009-03-19 12:00:00,37.63,37.64,37.48,37.58,394400.0,25.6893,25.6961,25.5869,25.6552,394400.0
2009-03-19 12:30:00,37.58,37.69,37.38,37.4,267700.0,25.6552,25.7303,25.5186,25.5323,267700.0
2009-03-19 13:00:00,37.4,37.69,37.28,37.67,405100.0,25.5323,25.7303,25.4504,25.7166,405100.0
2009-03-19 13:30:00,37.68,38.01,37.64,37.95,276400.0,25.7234,25.9487,25.6961,25.9077,276400.0
2009-03-19 14:00:00,37.94,38.06,37.89,37.98,311300.0,25.9009,25.9828,25.8668,25.9282,311300.0
2009-03-19 14:30:00,37.99,38.0,37.61,37.73,531600.0,25.9351,25.9419,25.6756,25.7576,531600.0
2009-03-19 15:00:00,37.73,38.01,37.71,37.94,439100.0,25.7576,25.9487,25.7439,25.9009,439100.0
2009-03-19 15:30:00,37.95,38.06,37.77,37.86,742000.0,25.9077,25.9828,25.7849,25.8463,742000.0
2009-03-20 09:30:00,37.89,38.33,37.89,38.05,911000.0,25.8668,26.1672,25.8668,25.976,911000.0
2009-03-20 10:00:00,38.08,38.18,37.73,38.13,201400.0,25.9965,26.0648,25.7576,26.0306,201400.0
2009-03-20 10:30:00,38.13,38.16,37.91,38.15,171600.0,26.0306,26.0511,25.8804,26.0443,171600.0
2009-03-20 11:00:00,38.14,38.15,37.75,37.76,225000.0,26.0375,26.0443,25.7712,25.778,225000.0
2009-03-20 11:30:00,37.77,38.15,37.75,38.15,227800.0,25.7849,26.0443,25.7712,26.0443,227800.0
2009-03-20 12:00:00,38.15,38.42,38.04,38.2,236600.0,26.0443,26.2286,25.9692,26.0784,236600.0
2009-03-20 12:30:00,38.2,38.3,37.93,37.99,215400.0,26.0784,26.1467,25.8941,25.9351,215400.0
2009-03-20 13:00:00,37.98,38.07,37.79,37.83,327500.0,25.9282,25.9897,25.7985,25.8258,327500.0
2009-03-20 13:30:00,37.83,37.86,37.52,37.55,126400.0,25.8258,25.8463,25.6142,25.6347,126400.0
2009-03-20 14:00:00,37.54,37.55,37.31,37.39,252900.0,25.6278,25.6347,25.4708,25.5254,252900.0
2009-03-20 14:30:00,37.39,37.62,37.36,37.61,277000.0,25.5254,25.6825,25.505,25.6756,277000.0
2009-03-20 15:00:00,37.61,37.82,37.57,37.7,252700.0,25.6756,25.819,25.6483,25.7371,252700.0
2009-03-20 15:30:00,37.68,37.96,37.61,37.61,509300.0,25.7234,25.9146,25.6756,25.6756,509300.0
2009-03-23 09:30:00,38.05,38.81,38.05,38.59,296600.0,25.976,26.4949,25.976,26.3447,296600.0
2009-03-23 10:00:00,38.59,38.73,38.4,38.58,313200.0,26.3447,26.4402,26.215,26.3378,313200.0
2009-03-23 10:30:00,38.57,38.77,38.54,38.64,152400.0,26.331,26.4675,26.3105,26.3788,152400.0
2009-03-23 11:00:00,38.66,38.75,38.53,38.68,299600.0,26.3925,26.4539,26.3037,26.4061,299600.0
2009-03-23 11:30:00,38.69,39.12,38.66,39.07,249900.0,26.4129,26.7065,26.3925,26.6724,249900.0
2009-03-23 12:00:00,39.06,39.23,39.01,39.13,197900.0,26.6655,26.7816,26.6314,26.7133,197900.0
2009-03-23 12:30:00,39.13,39.17,39.02,39.06,128100.0,26.7133,26.7406,26.6382,26.6655,128100.0
2009-03-23 13:00:00,39.07,39.28,38.9,38.92,191000.0,26.6724,26.8157,26.5563,26.5699,191000.0
2009-03-23 13:30:00,38.93,39.0,38.82,38.85,260900.0,26.5768,26.6246,26.5017,26.5222,260900.0
2009-03-23 14:00:00,38.84,38.93,38.65,38.72,388400.0,26.5153,26.5768,26.3856,26.4334,388400.0
2009-03-23 14:30:00,38.72,39.01,38.72,38.98,484600.0,26.4334,26.6314,26.4334,26.6109,484600.0
2009-03-23 15:00:00,38.99,39.18,38.92,39.18,358600.0,26.6177,26.7474,26.5699,26.7474,358600.0
2009-03-23 15:30:00,39.18,39.67,39.17,39.66,705800.0,26.7474,27.082,26.7406,27.0751,705800.0
2009-03-24 09:30:00,39.29,39.87,39.18,39.78,236300.0,26.8225,27.2185,26.7474,27.1571,236300.0
2009-03-24 10:00:00,39.79,40.09,39.74,39.74,220600.0,27.1639,27.3687,27.1297,27.1297,220600.0
2009-03-24 10:30:00,39.76,39.89,39.59,39.78,200000.0,27.1434,27.2322,27.0273,27.1571,200000.0
2009-03-24 11:00:00,39.77,39.94,39.68,39.89,187800.0,27.1502,27.2663,27.0888,27.2322,187800.0
2009-03-24 11:30:00,39.88,40.0,39.83,39.86,153100.0,27.2253,27.3072,27.1912,27.2117,153100.0
2009-03-24 12:00:00,39.87,40.0,39.79,39.9,145000.0,27.2185,27.3072,27.1639,27.239,145000.0
2009-03-24 12:30:00,39.89,40.06,39.8,39.98,239300.0,27.2322,27.3482,27.1707,27.2936,239300.0
2009-03-24 13:00:00,39.98,40.04,39.86,40.01,225800.0,27.2936,27.3346,27.2117,27.3141,225800.0
2009-03-24 13:30:00,40.01,40.05,39.75,39.87,391200.0,27.3141,27.3414,27.1366,27.2185,391200.0
2009-03-24 14:00:00,39.86,40.17,39.76,40.0,489900.0,27.2117,27.4233,27.1434,27.3072,489900.0
2009-03-24 14:30:00,40.0,40.05,39.94,40.01,292500.0,27.3072,27.3414,27.2663,27.3141,292500.0
2009-03-24 15:00:00,40.01,40.1,39.97,40.01,430300.0,27.3141,27.3755,27.2868,27.3141,430300.0
2009-03-24 15:30:00,40.01,40.06,39.67,39.73,822100.0,27.3141,27.3482,27.082,27.1229,822100.0
2009-03-25 09:30:00,40.1,40.15,39.69,40.03,182500.0,27.3755,27.4096,27.0956,27.3277,182500.0
2009-03-25 10:00:00,40.03,40.68,40.03,40.52,209700.0,27.3277,27.7715,27.3277,27.6622,209700.0
2009-03-25 10:30:00,40.51,40.91,40.31,40.31,308000.0,27.6554,27.9285,27.5189,27.5189,308000.0
2009-03-25 11:00:00,40.31,40.74,40.26,40.73,185700.0,27.5189,27.8124,27.4847,27.8056,185700.0
2009-03-25 11:30:00,40.73,41.03,40.73,40.92,189400.0,27.8056,28.0104,27.8056,27.9353,189400.0
2009-03-25 12:00:00,40.93,41.17,40.72,40.79,233100.0,27.9421,28.106,27.7988,27.8466,233100.0
2009-03-25 12:30:00,40.8,40.99,40.8,40.88,151000.0,27.8534,27.9831,27.8534,27.908,151000.0
2009-03-25 13:00:00,40.9,40.94,40.32,40.39,186400.0,27.9217,27.949,27.5257,27.5735,186400.0
2009-03-25 13:30:00,40.39,40.5,40.25,40.32,153400.0,27.5735,27.6486,27.4779,27.5257,153400.0
2009-03-25 14:00:00,40.32,40.32,39.89,39.91,237000.0,27.5257,27.5257,27.2322,27.2458,237000.0
2009-03-25 14:30:00,39.9,39.95,39.53,39.53,241500.0,27.239,27.2731,26.9864,26.9864,241500.0
2009-03-25 15:00:00,39.52,39.86,39.42,39.78,334800.0,26.9796,27.2117,26.9113,27.1571,334800.0
2009-03-25 15:30:00,39.79,40.38,39.64,40.32,791400.0,27.1639,27.5667,27.0615,27.5257,791400.0
2009-03-26 09:30:00,40.72,41.23,40.4,41.11,185000.0,27.7988,28.1469,27.5803,28.065,185000.0
2009-03-26 10:00:00,41.09,41.24,40.9,40.95,157100.0,28.0514,28.1538,27.9217,27.9558,157100.0
2009-03-26 10:30:00,40.95,41.38,40.95,41.31,314800.0,27.9558,28.2493,27.9558,28.2016,314800.0
2009-03-26 11:00:00,41.3,41.63,41.28,41.35,268000.0,28.1947,28.42,28.1811,28.2289,268000.0
2009-03-26 11:30:00,41.34,41.73,41.32,41.56,272200.0,28.222,28.4883,28.2084,28.3722,272200.0
2009-03-26 12:00:00,41.57,42.05,41.5,42.05,237800.0,28.3791,28.7067,28.3313,28.7067,237800.0
2009-03-26 12:30:00,42.05,42.1,41.93,42.0,316700.0,28.7067,28.7409,28.6248,28.6726,316700.0
2009-03-26 13:00:00,42.0,42.6,41.98,42.58,338600.0,28.6726,29.0822,28.659,29.0686,338600.0
2009-03-26 13:30:00,42.58,42.64,42.29,42.44,275000.0,29.0686,29.1095,28.8706,28.973,275000.0
2009-03-26 14:00:00,42.45,42.78,42.43,42.72,320700.0,28.9798,29.2051,28.9662,29.1641,320700.0
2009-03-26 14:30:00,42.72,42.73,42.43,42.51,498400.0,29.1641,29.171,28.9662,29.0208,498400.0
2009-03-26 15:00:00,42.5,42.79,42.38,42.74,466000.0,29.0139,29.2119,28.932,29.1778,466000.0
2009-03-26 15:30:00,42.74,43.13,42.72,43.06,922800.0,29.1778,29.444,29.1641,29.3962,922800.0
2009-03-27 09:30:00,42.63,42.97,42.22,42.7,223400.0,29.1027,29.3348,28.8228,29.1505,223400.0
2009-03-27 10:00:00,42.69,42.82,42.66,42.77,208400.0,29.1437,29.2324,29.1232,29.1983,208400.0
2009-03-27 10:30:00,42.77,42.91,42.68,42.86,221700.0,29.1983,29.2938,29.1368,29.2597,221700.0
2009-03-27 11:00:00,42.86,43.04,42.8,42.9,257300.0,29.2597,29.3826,29.2188,29.287,257300.0
2009-03-27 11:30:00,42.9,43.26,42.85,43.19,246200.0,29.287,29.5328,29.2529,29.485,246200.0
2009-03-27 12:00:00,43.19,43.45,43.19,43.34,390400.0,29.485,29.6625,29.485,29.5874,390400.0
2009-03-27 12:30:00,43.33,43.43,43.11,43.16,309900.0,29.5806,29.6488,29.4304,29.4645,309900.0
2009-03-27 13:00:00,43.17,43.19,42.97,43.05,258600.0,29.4713,29.485,29.3348,29.3894,258600.0
2009-03-27 13:30:00,43.06,43.19,42.76,43.02,361400.0,29.3962,29.485,29.1914,29.3689,361400.0
2009-03-27 14:00:00,43.02,43.22,42.85,43.1,296700.0,29.3689,29.5055,29.2529,29.4236,296700.0
2009-03-27 14:30:00,43.1,43.21,42.94,43.17,379600.0,29.4236,29.4987,29.3143,29.4713,379600.0
2009-03-27 15:00:00,43.17,43.42,42.97,43.01,461800.0,29.4713,29.642,29.3348,29.3621,461800.0
2009-03-27 15:30:00,43.01,43.37,42.92,43.07,878200.0,29.3621,29.6079,29.3007,29.4031,878200.0
2009-03-30 09:30:00,42.23,42.56,41.61,41.75,282600.0,28.8296,29.0549,28.4064,28.5019,282600.0
2009-03-30 10:00:00,41.75,41.75,41.24,41.42,206500.0,28.5019,28.5019,28.1538,28.2767,206500.0
2009-03-30 10:30:00,41.43,41.8,41.31,41.8,352100.0,28.2835,28.5361,28.2016,28.5361,352100.0
2009-03-30 11:00:00,41.8,41.92,41.51,41.6,317700.0,28.5361,28.618,28.3381,28.3995,317700.0
2009-03-30 11:30:00,41.6,41.89,41.58,41.88,361400.0,28.3995,28.5975,28.3859,28.5907,361400.0
2009-03-30 12:00:00,41.88,42.38,41.88,42.24,398900.0,28.5907,28.932,28.5907,28.8365,398900.0
2009-03-30 12:30:00,42.24,42.25,41.95,41.95,266300.0,28.8365,28.8433,28.6385,28.6385,266300.0
2009-03-30 13:00:00,41.96,42.12,41.92,42.06,161500.0,28.6453,28.7545,28.618,28.7136,161500.0
2009-03-30 13:30:00,42.06,42.1,41.86,41.88,268100.0,28.7136,28.7409,28.577,28.5907,268100.0
2009-03-30 14:00:00,41.88,42.04,41.77,41.81,253800.0,28.5907,28.6999,28.5156,28.5429,253800.0
2009-03-30 14:30:00,41.82,41.93,41.74,41.8,501800.0,28.5497,28.6248,28.4951,28.5361,501800.0
2009-03-30 15:00:00,41.79,42.3,41.78,42.11,833600.0,28.5292,28.8774,28.5224,28.7477,833600.0
2009-03-30 15:30:00,42.1,42.56,41.96,42.31,1111200.0,28.7409,29.0549,28.6453,28.8842,1111200.0
2009-03-31 09:30:00,42.68,42.72,41.98,42.0,148500.0,29.1368,29.1641,28.659,28.6726,148500.0
2009-03-31 10:00:00,42.0,42.26,41.85,42.08,230700.0,28.6726,28.8501,28.5702,28.7272,230700.0
2009-03-31 10:30:00,42.1,42.31,41.97,42.03,214600.0,28.7409,28.8842,28.6521,28.6931,214600.0
2009-03-31 11:00:00,42.03,42.21,42.03,42.08,196600.0,28.6931,28.816,28.6931,28.7272,196600.0
2009-03-31 11:30:00,42.08,42.16,41.87,42.05,182600.0,28.7272,28.7818,28.5839,28.7067,182600.0
2009-03-31 12:00:00,42.04,42.08,41.51,41.92,265000.0,28.6999,28.7272,28.3381,28.618,265000.0
2009-03-31 12:30:00,41.92,42.02,41.79,42.02,187600.0,28.618,28.6863,28.5292,28.6863,187600.0
2009-03-31 13:00:00,42.01,42.35,42.01,42.27,240700.0,28.6794,28.9115,28.6794,28.8569,240700.0
2009-03-31 13:30:00,42.26,42.37,42.15,42.28,253500.0,28.8501,28.9252,28.775,28.8638,253500.0
2009-03-31 14:00:00,42.28,42.31,42.15,42.22,328500.0,28.8638,28.8842,28.775,28.8228,328500.0
2009-03-31 14:30:00,42.22,42.42,42.22,42.27,411700.0,28.8228,28.9593,28.8228,28.8569,411700.0
2009-03-31 15:00:00,42.28,42.29,41.98,42.09,440500.0,28.8638,28.8706,28.659,28.734,440500.0
2009-03-31 15:30:00,42.09,42.09,41.58,41.6,1234300.0,28.734,28.734,28.3859,28.3995,1234300.0
2009-04-01 09:30:00,41.2,41.38,40.78,41.09,252400.0,28.1265,28.2493,27.8397,28.0514,252400.0
2009-04-01 10:00:00,41.1,41.58,41.09,41.4,197400.0,28.0582,28.3859,28.0514,28.263,197400.0
2009-04-01 10:30:00,41.38,41.56,41.31,41.34,161000.0,28.2493,28.3722,28.2016,28.222,161000.0
2009-04-01 11:00:00,41.35,41.54,41.31,41.49,153500.0,28.2289,28.3586,28.2016,28.3244,153500.0
2009-04-01 11:30:00,41.51,41.76,41.49,41.62,135600.0,28.3381,28.5088,28.3244,28.4132,135600.0
2009-04-01 12:00:00,41.63,41.9,41.63,41.81,127700.0,28.42,28.6043,28.42,28.5429,127700.0
2009-04-01 12:30:00,41.81,41.85,41.48,41.56,160600.0,28.5429,28.5702,28.3176,28.3722,160600.0
2009-04-01 13:00:00,41.56,41.81,41.48,41.71,159300.0,28.3722,28.5429,28.3176,28.4746,159300.0
2009-04-01 13:30:00,41.71,41.81,41.56,41.71,167000.0,28.4746,28.5429,28.3722,28.4746,167000.0
2009-04-01 14:00:00,41.74,41.94,41.69,41.79,226500.0,28.4951,28.6316,28.461,28.5292,226500.0
2009-04-01 14:30:00,41.78,42.06,41.78,41.98,305200.0,28.5224,28.7136,28.5224,28.659,305200.0
2009-04-01 15:00:00,42.0,42.05,41.68,42.01,597400.0,28.6726,28.7067,28.4541,28.6794,597400.0
2009-04-01 15:30:00,42.01,42.33,41.87,42.15,550900.0,28.6794,28.8979,28.5839,28.775,550900.0
2009-04-02 09:30:00,42.89,43.19,42.62,43.13,231100.0,29.2802,29.485,29.0959,29.444,231100.0
2009-04-02 10:00:00,43.14,43.37,43.08,43.1,234100.0,29.4509,29.6079,29.4099,29.4236,234100.0
2009-04-02 10:30:00,43.11,43.52,43.07,43.49,221600.0,29.4304,29.7103,29.4031,29.6898,221600.0
2009-04-02 11:00:00,43.5,43.9,43.44,43.88,251400.0,29.6966,29.9697,29.6557,29.956,251400.0
2009-04-02 11:30:00,43.88,43.95,43.71,43.86,263800.0,29.956,30.0038,29.84,29.9424,263800.0
2009-04-02 12:00:00,43.84,44.07,43.68,44.0,220900.0,29.9287,30.0858,29.8195,30.038,220900.0
2009-04-02 12:30:00,44.0,44.15,43.95,43.97,247500.0,30.038,30.1404,30.0038,30.0175,247500.0
2009-04-02 13:00:00,43.95,43.98,43.54,43.65,141800.0,30.0038,30.0243,29.7239,29.799,141800.0
2009-04-02 13:30:00,43.65,43.79,43.49,43.58,281000.0,29.799,29.8946,29.6898,29.7512,281000.0
2009-04-02 14:00:00,43.61,43.82,43.53,43.75,344400.0,29.7717,29.9151,29.7171,29.8673,344400.0
2009-04-02 14:30:00,43.75,44.0,43.7,43.75,204000.0,29.8673,30.038,29.8332,29.8673,204000.0
2009-04-02 15:00:00,43.74,43.85,43.43,43.63,301400.0,29.8605,29.9356,29.6488,29.7854,301400.0
2009-04-02 15:30:00,43.62,43.79,42.98,43.12,819700.0,29.7786,29.8946,29.3416,29.4372,819700.0
2009-04-03 09:30:00,42.96,43.31,42.27,42.3,249800.0,29.328,29.5669,28.8569,28.8774,249800.0
2009-04-03 10:00:00,42.29,42.35,41.86,42.14,206600.0,28.8706,28.9115,28.577,28.7682,206600.0
2009-04-03 10:30:00,42.15,42.33,42.0,42.18,220500.0,28.775,28.8979,28.6726,28.7955,220500.0
2009-04-03 11:00:00,42.18,42.34,42.11,42.34,95800.0,28.7955,28.9047,28.7477,28.9047,95800.0
2009-04-03 11:30:00,42.33,42.53,42.26,42.44,152700.0,28.8979,29.0344,28.8501,28.973,152700.0
2009-04-03 12:00:00,42.43,42.89,42.41,42.85,244400.0,28.9662,29.2802,28.9525,29.2529,244400.0
2009-04-03 12:30:00,42.85,42.86,42.49,42.53,201300.0,29.2529,29.2597,29.0071,29.0344,201300.0
2009-04-03 13:00:00,42.54,42.57,42.27,42.46,172900.0,29.0413,29.0617,28.8569,28.9866,172900.0
2009-04-03 13:30:00,42.47,42.49,42.1,42.36,179500.0,28.9935,29.0071,28.7409,28.9184,179500.0
2009-04-03 14:00:00,42.36,42.53,42.26,42.52,201500.0,28.9184,29.0344,28.8501,29.0276,201500.0
2009-04-03 14:30:00,42.51,42.58,42.32,42.48,198900.0,29.0208,29.0686,28.8911,29.0003,198900.0
2009-04-03 15:00:00,42.48,42.49,42.08,42.18,321400.0,29.0003,29.0071,28.7272,28.7955,321400.0
2009-04-03 15:30:00,42.18,42.62,42.18,42.61,744900.0,28.7955,29.0959,28.7955,29.089,744900.0
2009-04-06 09:30:00,42.71,42.93,42.3,42.58,149400.0,29.1573,29.3075,28.8774,29.0686,149400.0
2009-04-06 10:00:00,42.58,42.98,42.54,42.54,165000.0,29.0686,29.3416,29.0413,29.0413,165000.0
2009-04-06 10:30:00,42.54,43.0,42.48,42.93,236100.0,29.0413,29.3553,29.0003,29.3075,236100.0
2009-04-06 11:00:00,42.92,43.0,42.8,43.0,146600.0,29.3007,29.3553,29.2188,29.3553,146600.0
2009-04-06 11:30:00,42.99,43.07,42.69,42.77,128300.0,29.3485,29.4031,29.1437,29.1983,128300.0
2009-04-06 12:00:00,42.76,42.84,42.68,42.77,116300.0,29.1914,29.2461,29.1368,29.1983,116300.0
2009-04-06 12:30:00,42.78,42.92,42.73,42.89,129200.0,29.2051,29.3007,29.171,29.2802,129200.0
2009-04-06 13:00:00,42.89,43.09,42.82,42.82,171500.0,29.2802,29.4167,29.2324,29.2324,171500.0
2009-04-06 13:30:00,42.83,43.38,42.47,43.25,375300.0,29.2392,29.6147,28.9935,29.526,375300.0
2009-04-06 14:00:00,43.26,43.97,43.26,43.84,445900.0,29.5328,30.0175,29.5328,29.9287,445900.0
2009-04-06 14:30:00,43.84,44.69,43.7,44.5,556300.0,29.9287,30.509,29.8332,30.3793,556300.0
2009-04-06 15:00:00,44.5,44.73,44.24,44.65,538100.0,30.3793,30.5363,30.2018,30.4817,538100.0
2009-04-06 15:30:00,44.64,45.91,44.58,45.69,1861900.0,30.4749,31.3419,30.4339,31.1917,1861900.0
2009-04-07 09:30:00,44.97,45.78,44.3,44.73,724400.0,30.968,31.5258,30.5067,30.8028,724400.0
2009-04-07 10:00:00,44.73,45.05,44.67,45.03,260200.0,30.8028,31.0231,30.7615,31.0094,260200.0
2009-04-07 10:30:00,45.01,45.24,44.68,44.79,342700.0,30.9956,31.154,30.7683,30.8441,342700.0
2009-04-07 11:00:00,44.74,44.75,44.08,44.14,281800.0,30.8097,30.8165,30.3552,30.3965,281800.0
2009-04-07 11:30:00,44.12,44.29,43.87,43.89,187000.0,30.3827,30.4998,30.2105,30.2243,187000.0
2009-04-07 12:00:00,43.9,44.03,43.5,43.57,236000.0,30.2312,30.3207,29.9557,30.004,236000.0
2009-04-07 12:30:00,43.58,43.82,43.58,43.79,142600.0,30.0108,30.1761,30.0108,30.1555,142600.0
2009-04-07 13:00:00,43.79,43.87,43.41,43.48,153500.0,30.1555,30.2105,29.8938,29.942,153500.0
2009-04-07 13:30:00,43.47,43.47,43.19,43.38,185300.0,29.9351,29.9351,29.7423,29.8731,185300.0
2009-04-07 14:00:00,43.37,43.59,43.26,43.5,201700.0,29.8662,30.0177,29.7905,29.9557,201700.0
2009-04-07 14:30:00,43.5,43.57,43.36,43.55,207000.0,29.9557,30.004,29.8593,29.9902,207000.0
2009-04-07 15:00:00,43.55,43.87,43.48,43.55,289900.0,29.9902,30.2105,29.942,29.9902,289900.0
2009-04-07 15:30:00,43.54,43.76,43.51,43.55,883100.0,29.9833,30.1348,29.9626,29.9902,883100.0
2009-04-08 09:30:00,43.61,44.09,43.29,44.05,131500.0,30.0315,30.362,29.8111,30.3345,131500.0
2009-04-08 10:00:00,44.07,44.15,43.76,43.81,110800.0,30.3483,30.4034,30.1348,30.1692,110800.0
2009-04-08 10:30:00,43.82,43.95,43.68,43.73,84300.0,30.1761,30.2656,30.0797,30.1141,84300.0
2009-04-08 11:00:00,43.71,43.87,43.69,43.71,115500.0,30.1004,30.2105,30.0866,30.1004,115500.0
2009-04-08 11:30:00,43.72,43.93,43.67,43.7,151100.0,30.1073,30.2519,30.0728,30.0935,151100.0
2009-04-08 12:00:00,43.7,43.73,43.56,43.57,118900.0,30.0935,30.1141,29.9971,30.004,118900.0
2009-04-08 12:30:00,43.57,43.9,43.55,43.86,125800.0,30.004,30.2312,29.9902,30.2037,125800.0
2009-04-08 13:00:00,43.85,43.87,43.7,43.75,100600.0,30.1968,30.2105,30.0935,30.1279,100600.0
2009-04-08 13:30:00,43.75,43.91,43.71,43.89,121400.0,30.1279,30.2381,30.1004,30.2243,121400.0
2009-04-08 14:00:00,43.88,43.91,43.71,43.79,222400.0,30.2174,30.2381,30.1004,30.1555,222400.0
2009-04-08 14:30:00,43.82,43.85,43.65,43.73,253000.0,30.1761,30.1968,30.059,30.1141,253000.0
2009-04-08 15:00:00,43.73,43.76,43.49,43.65,295700.0,30.1141,30.1348,29.9489,30.059,295700.0
2009-04-08 15:30:00,43.65,44.04,43.65,43.99,646600.0,30.059,30.3276,30.059,30.2932,646600.0
2009-04-09 09:30:00,44.84,45.1,44.36,44.64,292800.0,30.8785,31.0576,30.548,30.7408,292800.0
2009-04-09 10:00:00,44.64,44.8,44.62,44.72,159800.0,30.7408,30.851,30.727,30.7959,159800.0
2009-04-09 10:30:00,44.72,44.82,44.57,44.61,209000.0,30.7959,30.8648,30.6926,30.7201,209000.0
2009-04-09 11:00:00,44.61,44.65,44.5,44.5,213700.0,30.7201,30.7477,30.6444,30.6444,213700.0
2009-04-09 11:30:00,44.5,44.58,44.39,44.53,188100.0,30.6444,30.6995,30.5686,30.665,188100.0
2009-04-09 12:00:00,44.52,44.63,44.45,44.63,224800.0,30.6582,30.7339,30.61,30.7339,224800.0
2009-04-09 12:30:00,44.64,44.73,44.59,44.71,178500.0,30.7408,30.8028,30.7064,30.789,178500.0
2009-04-09 13:00:00,44.72,44.81,44.68,44.7,146000.0,30.7959,30.8579,30.7683,30.7821,146000.0
2009-04-09 13:30:00,44.7,44.81,44.64,44.76,169600.0,30.7821,30.8579,30.7408,30.8234,169600.0
2009-04-09 14:00:00,44.76,44.78,44.45,44.64,216600.0,30.8234,30.8372,30.61,30.7408,216600.0
2009-04-09 14:30:00,44.64,44.85,44.59,44.71,201600.0,30.7408,30.8854,30.7064,30.789,201600.0
2009-04-09 15:00:00,44.71,44.92,44.7,44.92,365000.0,30.789,30.9336,30.7821,30.9336,365000.0
2009-04-09 15:30:00,44.92,45.0,44.74,44.89,698300.0,30.9336,30.9887,30.8097,30.913,698300.0
2009-04-13 09:30:00,44.52,44.68,43.9,44.05,218000.0,30.6582,30.7683,30.2312,30.3345,218000.0
2009-04-13 10:00:00,44.06,44.15,43.96,43.97,206900.0,30.3414,30.4034,30.2725,30.2794,206900.0
2009-04-13 10:30:00,43.97,43.97,43.62,43.65,192600.0,30.2794,30.2794,30.0384,30.059,192600.0
2009-04-13 11:00:00,43.65,43.82,43.63,43.8,196100.0,30.059,30.1761,30.0453,30.1623,196100.0
2009-04-13 11:30:00,43.8,44.07,43.65,43.67,166900.0,30.1623,30.3483,30.059,30.0728,166900.0
2009-04-13 12:00:00,43.67,43.83,43.66,43.81,136100.0,30.0728,30.183,30.0659,30.1692,136100.0
2009-04-13 12:30:00,43.8,43.9,43.74,43.87,123800.0,30.1623,30.2312,30.121,30.2105,123800.0
2009-04-13 13:00:00,43.86,44.07,43.8,43.95,100200.0,30.2037,30.3483,30.1623,30.2656,100200.0
2009-04-13 13:30:00,43.95,44.09,43.95,44.04,117100.0,30.2656,30.362,30.2656,30.3276,117100.0
2009-04-13 14:00:00,44.05,44.1,43.98,44.06,162800.0,30.3345,30.3689,30.2863,30.3414,162800.0
2009-04-13 14:30:00,44.06,44.11,43.93,44.0,193900.0,30.3414,30.3758,30.2519,30.3001,193900.0
2009-04-13 15:00:00,44.0,44.21,43.99,44.19,335800.0,30.3001,30.4447,30.2932,30.4309,335800.0
2009-04-13 15:30:00,44.21,44.28,43.93,43.94,597100.0,30.4447,30.4929,30.2519,30.2588,597100.0
2009-04-14 09:30:00,43.71,43.83,43.11,43.56,152800.0,30.1004,30.183,29.6872,29.9971,152800.0
2009-04-14 10:00:00,43.56,43.9,43.49,43.9,112500.0,29.9971,30.2312,29.9489,30.2312,112500.0
2009-04-14 10:30:00,43.89,44.08,43.83,44.07,97600.0,30.2243,30.3552,30.183,30.3483,97600.0
2009-04-14 11:00:00,44.06,44.16,43.89,43.89,151900.0,30.3414,30.4103,30.2243,30.2243,151900.0
2009-04-14 11:30:00,43.88,44.12,43.88,44.12,100400.0,30.2174,30.3827,30.2174,30.3827,100400.0
2009-04-14 12:00:00,44.11,44.16,44.09,44.11,112800.0,30.3758,30.4103,30.362,30.3758,112800.0
2009-04-14 12:30:00,44.11,44.13,43.75,43.9,200600.0,30.3758,30.3896,30.1279,30.2312,200600.0
2009-04-14 13:00:00,43.89,43.97,43.79,43.95,87500.0,30.2243,30.2794,30.1555,30.2656,87500.0
2009-04-14 13:30:00,43.95,44.07,43.93,44.0,287700.0,30.2656,30.3483,30.2519,30.3001,287700.0
2009-04-14 14:00:00,44.0,44.08,43.91,44.03,194800.0,30.3001,30.3552,30.2381,30.3207,194800.0
2009-04-14 14:30:00,44.04,44.05,43.94,44.02,196900.0,30.3276,30.3345,30.2588,30.3138,196900.0
2009-04-14 15:00:00,44.06,44.11,43.83,43.91,306300.0,30.3414,30.3758,30.183,30.2381,306300.0
2009-04-14 15:30:00,43.91,44.08,43.87,43.93,525400.0,30.2381,30.3552,30.2105,30.2519,525400.0
2009-04-15 09:30:00,43.82,44.1,43.37,44.1,216400.0,30.1761,30.3689,29.8662,30.3689,216400.0
2009-04-15 10:00:00,44.08,44.39,44.0,44.06,130900.0,30.3552,30.5686,30.3001,30.3414,130900.0
2009-04-15 10:30:00,44.08,44.16,43.85,44.0,111800.0,30.3552,30.4103,30.1968,30.3001,111800.0
2009-04-15 11:00:00,44.01,44.22,43.98,44.16,91700.0,30.307,30.4516,30.2863,30.4103,91700.0
2009-04-15 11:30:00,44.15,44.31,44.13,44.25,114900.0,30.4034,30.5135,30.3896,30.4722,114900.0
2009-04-15 12:00:00,44.25,44.34,44.17,44.26,71200.0,30.4722,30.5342,30.4171,30.4791,71200.0
2009-04-15 12:30:00,44.25,44.33,44.2,44.24,76000.0,30.4722,30.5273,30.4378,30.4653,76000.0
2009-04-15 13:00:00,44.24,44.35,44.18,44.19,129200.0,30.4653,30.5411,30.424,30.4309,129200.0
2009-04-15 13:30:00,44.2,44.23,43.85,43.96,109000.0,30.4378,30.4585,30.1968,30.2725,109000.0
2009-04-15 14:00:00,43.96,44.11,43.86,43.95,239000.0,30.2725,30.3758,30.2037,30.2656,239000.0
2009-04-15 14:30:00,43.94,44.02,43.81,43.92,228500.0,30.2588,30.3138,30.1692,30.245,228500.0
2009-04-15 15:00:00,43.92,44.14,43.89,44.03,309600.0,30.245,30.3965,30.2243,30.3207,309600.0
2009-04-15 15:30:00,44.04,44.32,43.97,44.24,293500.0,30.3276,30.5204,30.2794,30.4653,293500.0
2009-04-16 09:30:00,44.63,44.63,44.04,44.31,151300.0,30.7339,30.7339,30.3276,30.5135,151300.0
2009-04-16 10:00:00,44.31,44.61,44.2,44.5,215800.0,30.5135,30.7201,30.4378,30.6444,215800.0
2009-04-16 10:30:00,44.51,44.66,44.44,44.65,185500.0,30.6513,30.7546,30.6031,30.7477,185500.0
2009-04-16 11:00:00,44.65,44.71,44.53,44.7,150900.0,30.7477,30.789,30.665,30.7821,150900.0
2009-04-16 11:30:00,44.7,44.87,44.68,44.71,155100.0,30.7821,30.8992,30.7683,30.789,155100.0
2009-04-16 12:00:00,44.71,44.87,44.7,44.78,157200.0,30.789,30.8992,30.7821,30.8372,157200.0
2009-04-16 12:30:00,44.78,44.87,44.73,44.77,187900.0,30.8372,30.8992,30.8028,30.8303,187900.0
2009-04-16 13:00:00,44.78,44.93,44.74,44.9,243000.0,30.8372,30.9405,30.8097,30.9198,243000.0
2009-04-16 13:30:00,44.91,45.09,44.76,45.05,160300.0,30.9267,31.0507,30.8234,31.0231,160300.0
2009-04-16 14:00:00,45.05,45.33,45.02,45.29,248100.0,31.0231,31.216,31.0025,31.1884,248100.0
2009-04-16 14:30:00,45.29,45.52,45.24,45.45,208700.0,31.1884,31.3468,31.154,31.2986,208700.0
2009-04-16 15:00:00,45.46,45.73,45.41,45.64,310000.0,31.3055,31.4914,31.271,31.4294,310000.0
2009-04-16 15:30:00,45.65,45.79,45.46,45.54,636500.0,31.4363,31.5327,31.3055,31.3606,636500.0
2009-04-17 09:30:00,45.75,46.0,45.32,45.71,568500.0,31.5052,31.6773,31.2091,31.4776,568500.0
2009-04-17 10:00:00,45.73,46.0,45.71,45.96,176100.0,31.4914,31.6773,31.4776,31.6498,176100.0
2009-04-17 10:30:00,45.93,45.99,45.86,45.97,167900.0,31.6291,31.6705,31.5809,31.6567,167900.0
2009-04-17 11:00:00,45.97,46.09,45.94,46.02,221700.0,31.6567,31.7393,31.636,31.6911,221700.0
2009-04-17 11:30:00,46.02,46.12,45.96,46.03,209000.0,31.6911,31.76,31.6498,31.698,209000.0
2009-04-17 12:00:00,46.02,46.07,45.96,46.03,233300.0,31.6911,31.7255,31.6498,31.698,233300.0
2009-04-17 12:30:00,46.04,46.1,46.0,46.08,298400.0,31.7049,31.7462,31.6773,31.7324,298400.0
2009-04-17 13:00:00,46.08,46.24,46.07,46.18,146200.0,31.7324,31.8426,31.7255,31.8013,146200.0
2009-04-17 13:30:00,46.17,46.42,46.15,46.35,109100.0,31.7944,31.9666,31.7806,31.9184,109100.0
2009-04-17 14:00:00,46.35,46.43,46.25,46.36,168400.0,31.9184,31.9735,31.8495,31.9253,168400.0
2009-04-17 14:30:00,46.36,46.52,46.26,46.27,256300.0,31.9253,32.0354,31.8564,31.8633,256300.0
2009-04-17 15:00:00,46.27,46.57,46.23,46.5,321500.0,31.8633,32.0699,31.8357,32.0217,321500.0
2009-04-17 15:30:00,46.51,46.8,46.43,46.55,963300.0,32.0286,32.2283,31.9735,32.0561,963300.0
2009-04-20 09:30:00,46.0,46.0,45.03,45.22,254000.0,31.6773,31.6773,31.0094,31.1402,254000.0
2009-04-20 10:00:00,45.21,45.22,44.9,44.9,275400.0,31.1333,31.1402,30.9198,30.9198,275400.0
2009-04-20 10:30:00,44.9,45.01,44.83,44.99,257700.0,30.9198,30.9956,30.8716,30.9818,257700.0
2009-04-20 11:00:00,44.97,45.3,44.97,45.18,257800.0,30.968,31.1953,30.968,31.1127,257800.0
2009-04-20 11:30:00,45.19,45.37,45.11,45.23,243200.0,31.1195,31.2435,31.0645,31.1471,243200.0
2009-04-20 12:00:00,45.22,45.24,45.07,45.1,135600.0,31.1402,31.154,31.0369,31.0576,135600.0
2009-04-20 12:30:00,45.09,45.14,44.98,45.11,117000.0,31.0507,31.0851,30.9749,31.0645,117000.0
2009-04-20 13:00:00,45.11,45.11,44.93,45.05,184600.0,31.0645,31.0645,30.9405,31.0231,184600.0
2009-04-20 13:30:00,45.04,45.24,45.03,45.21,148000.0,31.0163,31.154,31.0094,31.1333,148000.0
2009-04-20 14:00:00,45.21,45.26,45.11,45.25,199200.0,31.1333,31.1678,31.0645,31.1609,199200.0
2009-04-20 14:30:00,45.25,45.32,45.14,45.16,200100.0,31.1609,31.2091,31.0851,31.0989,200100.0
2009-04-20 15:00:00,45.15,45.43,45.14,45.43,349400.0,31.092,31.2848,31.0851,31.2848,349400.0
2009-04-20 15:30:00,45.43,45.6,45.37,45.38,691200.0,31.2848,31.4019,31.2435,31.2504,691200.0
2009-04-21 09:30:00,45.26,45.6,45.06,45.45,277900.0,31.1678,31.4019,31.03,31.2986,277900.0
2009-04-21 10:00:00,45.42,45.78,45.4,45.59,261900.0,31.2779,31.5258,31.2642,31.395,261900.0
2009-04-21 10:30:00,45.59,45.63,45.39,45.5,202800.0,31.395,31.4225,31.2573,31.333,202800.0
2009-04-21 11:00:00,45.5,45.99,45.48,45.97,311700.0,31.333,31.6705,31.3193,31.6567,311700.0
2009-04-21 11:30:00,45.97,46.2,45.95,46.17,219600.0,31.6567,31.8151,31.6429,31.7944,219600.0
2009-04-21 12:00:00,46.16,46.23,46.11,46.11,192700.0,31.7875,31.8357,31.7531,31.7531,192700.0
2009-04-21 12:30:00,46.11,46.3,46.1,46.12,187300.0,31.7531,31.8839,31.7462,31.76,187300.0
2009-04-21 13:00:00,46.11,46.18,46.05,46.13,238500.0,31.7531,31.8013,31.7118,31.7669,238500.0
2009-04-21 13:30:00,46.13,46.26,46.12,46.19,267000.0,31.7669,31.8564,31.76,31.8082,267000.0
2009-04-21 14:00:00,46.19,46.25,46.09,46.2,290900.0,31.8082,31.8495,31.7393,31.8151,290900.0
2009-04-21 14:30:00,46.2,46.26,46.15,46.17,378300.0,31.8151,31.8564,31.7806,31.7944,378300.0
2009-04-21 15:00:00,46.18,46.58,46.11,46.3,452700.0,31.8013,32.0768,31.7531,31.8839,452700.0
2009-04-21 15:30:00,46.3,46.59,46.19,46.44,802400.0,31.8839,32.0836,31.8082,31.9803,802400.0
2009-04-22 09:30:00,47.57,47.59,46.88,47.24,492900.0,32.7585,32.7723,32.2833,32.5313,492900.0
2009-04-22 10:00:00,47.21,47.87,47.19,47.8,324600.0,32.5106,32.9651,32.4968,32.9169,324600.0
2009-04-22 10:30:00,47.8,48.36,47.74,48.25,315400.0,32.9169,33.3025,32.8756,33.2268,315400.0
2009-04-22 11:00:00,48.24,48.79,48.22,48.55,304800.0,33.2199,33.5986,33.2061,33.4334,304800.0
2009-04-22 11:30:00,48.56,48.77,48.55,48.66,182100.0,33.4403,33.5849,33.4334,33.5091,182100.0
2009-04-22 12:00:00,48.65,48.66,48.3,48.32,167700.0,33.5022,33.5091,33.2612,33.275,167700.0
2009-04-22 12:30:00,48.31,48.32,48.1,48.23,185300.0,33.2681,33.275,33.1235,33.213,185300.0
2009-04-22 13:00:00,48.23,48.42,48.16,48.39,162000.0,33.213,33.3438,33.1648,33.3232,162000.0
2009-04-22 13:30:00,48.4,48.66,48.35,48.47,185800.0,33.3301,33.5091,33.2956,33.3783,185800.0
2009-04-22 14:00:00,48.46,48.93,48.46,48.86,175300.0,33.3714,33.6951,33.3714,33.6468,175300.0
2009-04-22 14:30:00,48.86,49.25,48.85,48.92,315600.0,33.6468,33.9154,33.64,33.6882,315600.0
2009-04-22 15:00:00,48.91,49.19,48.79,49.01,363300.0,33.6813,33.8741,33.5986,33.7501,363300.0
2009-04-22 15:30:00,49.0,49.09,48.22,48.3,610700.0,33.7433,33.8052,33.2061,33.2612,610700.0
2009-04-23 09:30:00,48.5,48.98,47.96,47.99,229400.0,33.3989,33.7295,33.0271,33.0477,229400.0
2009-04-23 10:00:00,47.97,48.38,47.61,48.38,223200.0,33.034,33.3163,32.7861,33.3163,223200.0
2009-04-23 10:30:00,48.38,48.68,48.3,48.39,152900.0,33.3163,33.5229,33.2612,33.3232,152900.0
2009-04-23 11:00:00,48.38,48.53,48.12,48.17,214000.0,33.3163,33.4196,33.1373,33.1717,214000.0
2009-04-23 11:30:00,48.17,48.45,48.13,48.38,163600.0,33.1717,33.3645,33.1441,33.3163,163600.0
2009-04-23 12:00:00,48.38,48.75,48.37,48.6,146200.0,33.3163,33.5711,33.3094,33.4678,146200.0
2009-04-23 12:30:00,48.62,48.75,48.41,48.6,99400.0,33.4816,33.5711,33.337,33.4678,99400.0
2009-04-23 13:00:00,48.61,49.24,48.61,49.19,188500.0,33.4747,33.9085,33.4747,33.8741,188500.0
2009-04-23 13:30:00,49.19,49.21,48.89,49.17,285300.0,33.8741,33.8879,33.6675,33.8603,285300.0
2009-04-23 14:00:00,49.17,49.19,48.71,48.88,312300.0,33.8603,33.8741,33.5436,33.6606,312300.0
2009-04-23 14:30:00,48.89,49.23,48.82,48.97,391700.0,33.6675,33.9016,33.6193,33.7226,391700.0
2009-04-23 15:00:00,48.97,48.98,48.68,48.87,498600.0,33.7226,33.7295,33.5229,33.6537,498600.0
2009-04-23 15:30:00,48.86,49.45,48.75,49.39,926000.0,33.6468,34.0531,33.5711,34.0118,926000.0
2009-04-24 09:30:00,49.62,49.81,48.67,48.94,328700.0,34.1702,34.3011,33.516,33.7019,328700.0
2009-04-24 10:00:00,48.96,49.2,48.75,49.05,198100.0,33.7157,33.881,33.5711,33.7777,198100.0
2009-04-24 10:30:00,49.07,49.38,49.02,49.21,166300.0,33.7915,34.0049,33.757,33.8879,166300.0
2009-04-24 11:00:00,49.21,49.3,48.92,49.14,196400.0,33.8879,33.9498,33.6882,33.8397,196400.0
2009-04-24 11:30:00,49.13,49.38,49.01,49.37,134300.0,33.8328,34.0049,33.7501,33.9981,134300.0
2009-04-24 12:00:00,49.38,49.46,49.17,49.17,154500.0,34.0049,34.06,33.8603,33.8603,154500.0
2009-04-24 12:30:00,49.19,49.27,49.1,49.11,108400.0,33.8741,33.9292,33.8121,33.819,108400.0
2009-04-24 13:00:00,49.12,49.17,48.87,48.99,225300.0,33.8259,33.8603,33.6537,33.7364,225300.0
2009-04-24 13:30:00,49.0,49.0,48.8,48.97,165600.0,33.7433,33.7433,33.6055,33.7226,165600.0
2009-04-24 14:00:00,48.97,49.17,48.5,49.03,397800.0,33.7226,33.8603,33.3989,33.7639,397800.0
2009-04-24 14:30:00,49.03,49.45,49.02,49.25,230700.0,33.7639,34.0531,33.757,33.9154,230700.0
2009-04-24 15:00:00,49.27,49.32,49.09,49.15,299900.0,33.9292,33.9636,33.8052,33.8466,299900.0
2009-04-24 15:30:00,49.15,49.41,48.87,49.16,528300.0,33.8466,34.0256,33.6537,33.8534,528300.0
2009-04-27 09:30:00,49.82,51.68,49.42,51.64,599800.0,34.3079,35.5888,34.0325,35.5613,599800.0
2009-04-27 10:00:00,51.61,52.07,51.05,52.02,466300.0,35.5406,35.8574,35.155,35.8229,466300.0
2009-04-27 10:30:00,52.02,52.26,51.63,52.21,264700.0,35.8229,35.9882,35.5544,35.9538,264700.0
2009-04-27 11:00:00,52.21,52.62,52.16,52.31,239500.0,35.9538,36.2361,35.9194,36.0227,239500.0
2009-04-27 11:30:00,52.33,52.38,52.02,52.08,211600.0,36.0364,36.0709,35.8229,35.8643,211600.0
2009-04-27 12:00:00,52.08,52.23,51.65,51.72,163600.0,35.8643,35.9676,35.5681,35.6164,163600.0
2009-04-27 12:30:00,51.72,51.74,51.34,51.5,132300.0,35.6164,35.6301,35.3547,35.4649,132300.0
2009-04-27 13:00:00,51.53,51.62,51.39,51.55,166900.0,35.4855,35.5475,35.3891,35.4993,166900.0
2009-04-27 13:30:00,51.55,51.64,51.18,51.43,230200.0,35.4993,35.5613,35.2445,35.4166,230200.0
2009-04-27 14:00:00,51.43,51.73,51.26,51.7,235000.0,35.4166,35.6232,35.2996,35.6026,235000.0
2009-04-27 14:30:00,51.7,51.74,51.42,51.62,171100.0,35.6026,35.6301,35.4098,35.5475,171100.0
2009-04-27 15:00:00,51.6,51.63,51.21,51.4,254400.0,35.5337,35.5544,35.2651,35.396,254400.0
2009-04-27 15:30:00,51.4,51.56,51.16,51.29,656600.0,35.396,35.5062,35.2307,35.3202,656600.0
2009-04-28 09:30:00,50.69,51.09,50.0,50.58,320400.0,34.9071,35.1825,34.4319,34.8313,320400.0
2009-04-28 10:00:00,50.63,51.07,50.58,50.99,136000.0,34.8657,35.1687,34.8313,35.1136,136000.0
2009-04-28 10:30:00,50.97,51.02,50.59,50.66,163600.0,35.0999,35.1343,34.8382,34.8864,163600.0
2009-04-28 11:00:00,50.68,50.83,50.42,50.42,100400.0,34.9002,35.0035,34.7211,34.7211,100400.0
2009-04-28 11:30:00,50.42,50.54,50.3,50.52,103000.0,34.7211,34.8038,34.6385,34.79,103000.0
2009-04-28 12:00:00,50.53,50.87,50.51,50.79,167100.0,34.7969,35.031,34.7831,34.9759,167100.0
2009-04-28 12:30:00,50.79,51.04,50.79,50.97,167700.0,34.9759,35.1481,34.9759,35.0999,167700.0
2009-04-28 13:00:00,50.98,51.11,50.64,50.8,88100.0,35.1068,35.1963,34.8726,34.9828,88100.0
2009-04-28 13:30:00,50.79,50.92,50.66,50.74,158800.0,34.9759,35.0654,34.8864,34.9415,158800.0
2009-04-28 14:00:00,50.74,51.01,50.67,50.92,186600.0,34.9415,35.1274,34.8933,35.0654,186600.0
2009-04-28 14:30:00,50.93,51.12,50.74,50.76,122600.0,35.0723,35.2032,34.9415,34.9553,122600.0
2009-04-28 15:00:00,50.75,50.92,50.54,50.55,189100.0,34.9484,35.0654,34.8038,34.8106,189100.0
2009-04-28 15:30:00,50.55,50.85,50.42,50.61,414300.0,34.8106,35.0172,34.7211,34.852,414300.0
2009-04-29 09:30:00,52.94,53.15,52.01,52.91,475400.0,36.4565,36.6011,35.8161,36.4358,475400.0
2009-04-29 10:00:00,52.93,53.39,52.85,53.14,338700.0,36.4496,36.7664,36.3945,36.5942,338700.0
2009-04-29 10:30:00,53.13,53.18,52.85,53.15,209200.0,36.5873,36.6218,36.3945,36.6011,209200.0
2009-04-29 11:00:00,53.16,53.44,53.14,53.34,201800.0,36.608,36.8008,36.5942,36.7319,201800.0
2009-04-29 11:30:00,53.34,53.54,53.11,53.24,253200.0,36.7319,36.8697,36.5736,36.6631,253200.0
2009-04-29 12:00:00,53.23,53.46,53.06,53.38,176200.0,36.6562,36.8146,36.5391,36.7595,176200.0
2009-04-29 12:30:00,53.38,53.94,53.35,53.93,258000.0,36.7595,37.1451,36.7388,37.1382,258000.0
2009-04-29 13:00:00,53.93,54.25,53.88,54.24,241600.0,37.1382,37.3586,37.1038,37.3517,241600.0
2009-04-29 13:30:00,54.24,54.34,54.18,54.19,221400.0,37.3517,37.4206,37.3104,37.3173,221400.0
2009-04-29 14:00:00,54.19,54.21,53.45,53.74,400400.0,37.3173,37.3311,36.8077,37.0074,400400.0
2009-04-29 14:30:00,53.75,54.06,53.36,53.57,375500.0,37.0143,37.2278,36.7457,36.8903,375500.0
2009-04-29 15:00:00,53.58,53.73,53.18,53.36,356800.0,36.8972,37.0005,36.6218,36.7457,356800.0
2009-04-29 15:30:00,53.36,53.49,53.03,53.32,479200.0,36.7457,36.8352,36.5185,36.7182,479200.0
2009-04-30 09:30:00,53.51,53.72,52.66,53.12,370100.0,36.849,36.9936,36.2637,36.5804,370100.0
2009-04-30 10:00:00,53.15,53.8,53.04,53.4,271600.0,36.6011,37.0487,36.5254,36.7733,271600.0
2009-04-30 10:30:00,53.4,53.46,52.69,52.86,327200.0,36.7733,36.8146,36.2843,36.4014,327200.0
2009-04-30 11:00:00,52.84,53.16,52.69,52.74,268500.0,36.3876,36.608,36.2843,36.3188,268500.0
2009-04-30 11:30:00,52.76,52.78,52.19,52.26,283300.0,36.3325,36.3463,35.94,35.9882,283300.0
2009-04-30 12:00:00,52.27,52.48,52.12,52.15,266900.0,35.9951,36.1397,35.8918,35.9125,266900.0
2009-04-30 12:30:00,52.16,52.18,51.91,52.13,270700.0,35.9194,35.9331,35.7472,35.8987,270700.0
2009-04-30 13:00:00,52.12,52.17,51.81,51.98,192400.0,35.8918,35.9262,35.6783,35.7954,192400.0
2009-04-30 13:30:00,51.96,52.23,51.9,52.16,263600.0,35.7816,35.9676,35.7403,35.9194,263600.0
2009-04-30 14:00:00,52.14,52.28,51.91,52.03,246200.0,35.9056,36.002,35.7472,35.8298,246200.0
2009-04-30 14:30:00,52.03,52.15,51.71,52.05,284900.0,35.8298,35.9125,35.6095,35.8436,284900.0
2009-04-30 15:00:00,52.07,52.08,51.48,51.65,517900.0,35.8574,35.8643,35.4511,35.5681,517900.0
2009-04-30 15:30:00,51.63,51.94,51.59,51.66,675300.0,35.5544,35.7679,35.5268,35.575,675300.0
2009-05-01 09:30:00,52.02,52.14,51.26,51.55,295000.0,35.8229,35.9056,35.2996,35.4993,295000.0
2009-05-01 10:00:00,51.55,51.87,51.3,51.43,252400.0,35.4993,35.7196,35.3271,35.4166,252400.0
2009-05-01 10:30:00,51.44,51.73,51.28,51.67,184600.0,35.4235,35.6232,35.3134,35.5819,184600.0
2009-05-01 11:00:00,51.67,52.25,51.67,52.24,316700.0,35.5819,35.9813,35.5819,35.9744,316700.0
2009-05-01 11:30:00,52.23,52.4,52.06,52.12,346100.0,35.9676,36.0846,35.8505,35.8918,346100.0
2009-05-01 12:00:00,52.13,52.54,52.11,52.21,158800.0,35.8987,36.181,35.8849,35.9538,158800.0
2009-05-01 12:30:00,52.21,52.39,52.12,52.24,165000.0,35.9538,36.0777,35.8918,35.9744,165000.0
2009-05-01 13:00:00,52.24,52.55,52.24,52.53,120800.0,35.9744,36.1879,35.9744,36.1742,120800.0
2009-05-01 13:30:00,52.53,52.78,52.47,52.56,168100.0,36.1742,36.3463,36.1328,36.1948,168100.0
2009-05-01 14:00:00,52.57,52.64,52.26,52.27,157200.0,36.2017,36.2499,35.9882,35.9951,157200.0
2009-05-01 14:30:00,52.26,52.33,52.17,52.23,148800.0,35.9882,36.0364,35.9262,35.9676,148800.0
2009-05-01 15:00:00,52.25,52.49,51.94,52.02,255400.0,35.9813,36.1466,35.7679,35.8229,255400.0
2009-05-01 15:30:00,52.02,52.37,51.84,52.37,568800.0,35.8229,36.064,35.699,36.064,568800.0
2009-05-04 09:30:00,52.31,52.94,52.31,52.79,210200.0,36.0227,36.4565,36.0227,36.3532,210200.0
2009-05-04 10:00:00,52.75,53.53,52.74,53.52,253400.0,36.3257,36.8628,36.3188,36.8559,253400.0
2009-05-04 10:30:00,53.52,53.87,53.46,53.64,194700.0,36.8559,37.0969,36.8146,36.9385,194700.0
2009-05-04 11:00:00,53.66,53.92,53.66,53.81,179800.0,36.9523,37.1314,36.9523,37.0556,179800.0
2009-05-04 11:30:00,53.82,53.86,53.56,53.62,104000.0,37.0625,37.09,36.8834,36.9248,104000.0
2009-05-04 12:00:00,53.65,53.84,53.45,53.53,156000.0,36.9454,37.0763,36.8077,36.8628,156000.0
2009-05-04 12:30:00,53.54,53.81,53.51,53.69,135900.0,36.8697,37.0556,36.849,36.973,135900.0
2009-05-04 13:00:00,53.69,53.87,53.64,53.83,109300.0,36.973,37.0969,36.9385,37.0694,109300.0
2009-05-04 13:30:00,53.83,54.08,53.83,54.07,186400.0,37.0694,37.2415,37.0694,37.2347,186400.0
2009-05-04 14:00:00,54.07,54.09,53.83,53.92,199100.0,37.2347,37.2484,37.0694,37.1314,199100.0
2009-05-04 14:30:00,53.92,53.97,53.76,53.86,236000.0,37.1314,37.1658,37.0212,37.09,236000.0
2009-05-04 15:00:00,53.86,54.0,53.77,53.8,291400.0,37.09,37.1864,37.0281,37.0487,291400.0
2009-05-04 15:30:00,53.8,53.95,53.67,53.95,482100.0,37.0487,37.152,36.9592,37.152,482100.0
2009-05-05 09:30:00,53.97,54.15,53.22,53.22,218400.0,37.1658,37.2897,36.6493,36.6493,218400.0
2009-05-05 10:00:00,53.28,53.77,53.05,53.49,154800.0,36.6906,37.0281,36.5322,36.8352,154800.0
2009-05-05 10:30:00,53.5,53.62,53.21,53.22,141700.0,36.8421,36.9248,36.6424,36.6493,141700.0
2009-05-05 11:00:00,53.23,53.47,53.11,53.35,142400.0,36.6562,36.8215,36.5736,36.7388,142400.0
2009-05-05 11:30:00,53.36,53.69,53.35,53.58,160900.0,36.7457,36.973,36.7388,36.8972,160900.0
2009-05-05 12:00:00,53.6,53.75,53.47,53.56,104000.0,36.911,37.0143,36.8215,36.8834,104000.0
2009-05-05 12:30:00,53.56,53.56,53.37,53.51,69800.0,36.8834,36.8834,36.7526,36.849,69800.0
2009-05-05 13:00:00,53.51,53.66,53.32,53.41,77400.0,36.849,36.9523,36.7182,36.7802,77400.0
2009-05-05 13:30:00,53.42,53.62,53.37,53.57,87800.0,36.787,36.9248,36.7526,36.8903,87800.0
2009-05-05 14:00:00,53.56,53.63,53.32,53.35,137400.0,36.8834,36.9317,36.7182,36.7388,137400.0
2009-05-05 14:30:00,53.36,53.7,53.33,53.58,118400.0,36.7457,36.9799,36.7251,36.8972,118400.0
2009-05-05 15:00:00,53.59,53.87,53.52,53.57,175400.0,36.9041,37.0969,36.8559,36.8903,175400.0
2009-05-05 15:30:00,53.58,53.79,53.5,53.66,310700.0,36.8972,37.0418,36.8421,36.9523,310700.0
2009-05-06 09:30:00,53.78,54.32,53.61,53.62,133400.0,37.0349,37.4068,36.9179,36.9248,133400.0
2009-05-06 10:00:00,53.65,53.72,53.23,53.4,118500.0,36.9454,36.9936,36.6562,36.7733,118500.0
2009-05-06 10:30:00,53.39,54.12,53.37,54.12,101800.0,36.7664,37.2691,36.7526,37.2691,101800.0
2009-05-06 11:00:00,54.11,54.17,53.61,53.69,158100.0,37.2622,37.3035,36.9179,36.973,158100.0
2009-05-06 11:30:00,53.7,53.97,53.51,53.94,169100.0,36.9799,37.1658,36.849,37.1451,169100.0
2009-05-06 12:00:00,53.94,54.24,53.89,54.1,109700.0,37.1451,37.3517,37.1107,37.2553,109700.0
2009-05-06 12:30:00,54.11,54.11,53.78,53.83,65900.0,37.2622,37.2622,37.0349,37.0694,65900.0
2009-05-06 13:00:00,53.83,53.86,53.54,53.63,68200.0,37.0694,37.09,36.8697,36.9317,68200.0
2009-05-06 13:30:00,53.61,54.01,53.52,54.01,160900.0,36.9179,37.1933,36.8559,37.1933,160900.0
2009-05-06 14:00:00,54.0,54.14,53.94,54.01,190300.0,37.1864,37.2829,37.1451,37.1933,190300.0
2009-05-06 14:30:00,54.01,54.17,53.93,53.97,154100.0,37.1933,37.3035,37.1382,37.1658,154100.0
2009-05-06 15:00:00,53.98,54.07,53.74,53.88,195600.0,37.1727,37.2347,37.0074,37.1038,195600.0
2009-05-06 15:30:00,53.88,54.32,53.83,54.28,354900.0,37.1038,37.4068,37.0694,37.3793,354900.0
2009-05-07 09:30:00,54.53,54.84,53.8,54.28,323400.0,37.5514,37.7649,37.0487,37.3793,323400.0
2009-05-07 10:00:00,54.26,54.4,53.67,53.81,215800.0,37.3655,37.4619,36.9592,37.0556,215800.0
2009-05-07 10:30:00,53.83,53.96,53.6,53.74,172300.0,37.0694,37.1589,36.911,37.0074,172300.0
2009-05-07 11:00:00,53.74,53.93,53.56,53.69,132800.0,37.0074,37.1382,36.8834,36.973,132800.0
2009-05-07 11:30:00,53.68,53.92,53.55,53.74,158500.0,36.9661,37.1314,36.8766,37.0074,158500.0
2009-05-07 12:00:00,53.74,53.81,53.65,53.8,149500.0,37.0074,37.0556,36.9454,37.0487,149500.0
2009-05-07 12:30:00,53.79,54.16,53.79,54.14,243400.0,37.0418,37.2966,37.0418,37.2829,243400.0
2009-05-07 13:00:00,54.14,54.17,53.79,53.87,238300.0,37.2829,37.3035,37.0418,37.0969,238300.0
2009-05-07 13:30:00,53.88,54.0,53.74,53.98,144300.0,37.1038,37.1864,37.0074,37.1727,144300.0
2009-05-07 14:00:00,53.97,53.97,53.38,53.59,280900.0,37.1658,37.1658,36.7595,36.9041,280900.0
2009-05-07 14:30:00,53.58,53.63,53.25,53.43,182000.0,36.8972,36.9317,36.67,36.7939,182000.0
2009-05-07 15:00:00,53.44,53.62,53.26,53.43,229000.0,36.8008,36.9248,36.6769,36.7939,229000.0
2009-05-07 15:30:00,53.42,53.79,53.19,53.66,596100.0,36.787,37.0418,36.6287,36.9523,596100.0
2009-05-08 09:30:00,54.27,54.77,53.94,54.67,171300.0,37.3724,37.7167,37.1451,37.6478,171300.0
2009-05-08 10:00:00,54.7,54.74,53.87,54.1,208400.0,37.6685,37.696,37.0969,37.2553,208400.0
2009-05-08 10:30:00,54.11,54.52,53.98,54.26,222100.0,37.2622,37.5445,37.1727,37.3655,222100.0
2009-05-08 11:00:00,54.25,54.63,54.24,54.43,226700.0,37.3586,37.6203,37.3517,37.4826,226700.0
2009-05-08 11:30:00,54.43,54.77,54.33,54.77,206600.0,37.4826,37.7167,37.4137,37.7167,206600.0
2009-05-08 12:00:00,54.75,55.2,54.74,55.17,319100.0,37.7029,38.0128,37.696,37.9922,319100.0
2009-05-08 12:30:00,55.17,55.5,55.15,55.5,277200.0,37.9922,38.2194,37.9784,38.2194,277200.0
2009-05-08 13:00:00,55.5,55.61,55.46,55.54,173600.0,38.2194,38.2952,38.1919,38.247,173600.0
2009-05-08 13:30:00,55.52,55.69,55.42,55.57,223700.0,38.2332,38.3502,38.1643,38.2676,223700.0
2009-05-08 14:00:00,55.58,55.78,55.56,55.68,160000.0,38.2745,38.4122,38.2607,38.3434,160000.0
2009-05-08 14:30:00,55.68,55.89,55.63,55.77,165000.0,38.3434,38.488,38.3089,38.4053,165000.0
2009-05-08 15:00:00,55.77,55.88,55.55,55.77,228900.0,38.4053,38.4811,38.2538,38.4053,228900.0
2009-05-08 15:30:00,55.75,55.94,55.51,55.88,536100.0,38.3916,38.5224,38.2263,38.4811,536100.0
2009-05-11 09:30:00,55.12,55.79,54.35,54.55,158300.0,37.9577,38.4191,37.4275,37.5652,158300.0
2009-05-11 10:00:00,54.57,54.7,54.32,54.44,170000.0,37.579,37.6685,37.4068,37.4894,170000.0
2009-05-11 10:30:00,54.46,54.67,54.25,54.36,134000.0,37.5032,37.6478,37.3586,37.4344,134000.0
2009-05-11 11:00:00,54.36,54.46,54.2,54.29,113600.0,37.4344,37.5032,37.3242,37.3862,113600.0
2009-05-11 11:30:00,54.29,54.51,54.2,54.38,109000.0,37.3862,37.5377,37.3242,37.4481,109000.0
2009-05-11 12:00:00,54.37,54.65,54.26,54.49,87700.0,37.4412,37.6341,37.3655,37.5239,87700.0
2009-05-11 12:30:00,54.5,54.62,54.4,54.4,63800.0,37.5308,37.6134,37.4619,37.4619,63800.0
2009-05-11 13:00:00,54.41,54.47,54.26,54.37,84300.0,37.4688,37.5101,37.3655,37.4412,84300.0
2009-05-11 13:30:00,54.35,54.53,54.28,54.39,148800.0,37.4275,37.5514,37.3793,37.455,148800.0
2009-05-11 14:00:00,54.39,54.43,54.19,54.34,184100.0,37.455,37.4826,37.3173,37.4206,184100.0
2009-05-11 14:30:00,54.37,54.73,54.29,54.48,200700.0,37.4412,37.6892,37.3862,37.517,200700.0
2009-05-11 15:00:00,54.47,54.53,54.06,54.29,301100.0,37.5101,37.5514,37.2278,37.3862,301100.0
2009-05-11 15:30:00,54.26,54.38,54.07,54.14,475200.0,37.3655,37.4481,37.2347,37.2829,475200.0
2009-05-12 09:30:00,54.43,54.75,53.86,54.17,166100.0,37.4826,37.7029,37.09,37.3035,166100.0
2009-05-12 10:00:00,54.16,54.28,53.89,53.96,130700.0,37.2966,37.3793,37.1107,37.1589,130700.0
2009-05-12 10:30:00,53.94,53.97,53.67,53.94,145800.0,37.1451,37.1658,36.9592,37.1451,145800.0
2009-05-12 11:00:00,53.98,53.98,53.74,53.92,102700.0,37.1727,37.1727,37.0074,37.1314,102700.0
2009-05-12 11:30:00,53.92,54.21,53.89,54.2,126300.0,37.1314,37.3311,37.1107,37.3242,126300.0
2009-05-12 12:00:00,54.22,54.33,54.0,54.11,111900.0,37.3379,37.4137,37.1864,37.2622,111900.0
2009-05-12 12:30:00,54.12,54.2,53.93,54.01,97500.0,37.2691,37.3242,37.1382,37.1933,97500.0
2009-05-12 13:00:00,54.01,54.16,53.89,54.15,116700.0,37.1933,37.2966,37.1107,37.2897,116700.0
2009-05-12 13:30:00,54.14,54.4,54.11,54.29,194000.0,37.2829,37.4619,37.2622,37.3862,194000.0
2009-05-12 14:00:00,54.28,54.47,54.22,54.42,181400.0,37.3793,37.5101,37.3379,37.4757,181400.0
2009-05-12 14:30:00,54.42,55.01,54.38,54.97,235700.0,37.4757,37.882,37.4481,37.8544,235700.0
2009-05-12 15:00:00,54.97,55.54,54.95,55.37,313300.0,37.8544,38.247,37.8407,38.1299,313300.0
2009-05-12 15:30:00,55.39,55.47,55.17,55.35,440200.0,38.1437,38.1987,37.9922,38.1161,440200.0
2009-05-13 09:30:00,55.06,55.06,53.51,53.79,286000.0,37.9164,37.9164,36.849,37.0418,286000.0
2009-05-13 10:00:00,53.76,54.54,53.73,54.53,272000.0,37.0212,37.5583,37.0005,37.5514,272000.0
2009-05-13 10:30:00,54.53,54.69,54.33,54.33,243300.0,37.5514,37.6616,37.4137,37.4137,243300.0
2009-05-13 11:00:00,54.35,54.77,54.27,54.69,222300.0,37.4275,37.7167,37.3724,37.6616,222300.0
2009-05-13 11:30:00,54.7,54.7,54.44,54.47,160400.0,37.6685,37.6685,37.4894,37.5101,160400.0
2009-05-13 12:00:00,54.44,54.56,54.32,54.37,95300.0,37.4894,37.5721,37.4068,37.4412,95300.0
2009-05-13 12:30:00,54.39,54.53,54.21,54.4,156600.0,37.455,37.5514,37.3311,37.4619,156600.0
2009-05-13 13:00:00,54.4,54.47,54.26,54.3,168200.0,37.4619,37.5101,37.3655,37.393,168200.0
2009-05-13 13:30:00,54.32,54.78,54.28,54.78,220300.0,37.4068,37.7236,37.3793,37.7236,220300.0
2009-05-13 14:00:00,54.78,54.92,54.62,54.86,228100.0,37.7236,37.82,37.6134,37.7787,228100.0
2009-05-13 14:30:00,54.83,55.21,54.7,55.19,255900.0,37.758,38.0197,37.6685,38.0059,255900.0
2009-05-13 15:00:00,55.19,55.23,54.89,55.06,289200.0,38.0059,38.0335,37.7993,37.9164,289200.0
2009-05-13 15:30:00,55.06,55.37,55.04,55.32,693000.0,37.9164,38.1299,37.9026,38.0955,693000.0
2009-05-14 09:30:00,55.31,55.77,55.01,55.27,257500.0,38.0886,38.4053,37.882,38.061,257500.0
2009-05-14 10:00:00,55.27,55.62,55.27,55.42,202700.0,38.061,38.302,38.061,38.1643,202700.0
2009-05-14 10:30:00,55.43,55.54,55.21,55.32,205100.0,38.1712,38.247,38.0197,38.0955,205100.0
2009-05-14 11:00:00,55.32,55.5,55.24,55.39,218700.0,38.0955,38.2194,38.0404,38.1437,218700.0
2009-05-14 11:30:00,55.41,55.63,55.37,55.61,86000.0,38.1574,38.3089,38.1299,38.2952,86000.0
2009-05-14 12:00:00,55.63,55.87,55.61,55.74,161500.0,38.3089,38.4742,38.2952,38.3847,161500.0
2009-05-14 12:30:00,55.73,55.9,55.62,55.64,103400.0,38.3778,38.4949,38.302,38.3158,103400.0
2009-05-14 13:00:00,55.62,55.76,55.39,55.44,141100.0,38.302,38.3985,38.1437,38.1781,141100.0
2009-05-14 13:30:00,55.44,55.89,55.41,55.65,121100.0,38.1781,38.488,38.1574,38.3227,121100.0
2009-05-14 14:00:00,55.66,55.9,55.66,55.85,113600.0,38.3296,38.4949,38.3296,38.4604,113600.0
2009-05-14 14:30:00,55.85,56.02,55.79,55.99,213900.0,38.4604,38.5775,38.4191,38.5568,213900.0
2009-05-14 15:00:00,55.99,56.07,55.67,55.84,337700.0,38.5568,38.6119,38.3365,38.4535,337700.0
2009-05-14 15:30:00,55.84,56.02,55.65,55.8,728100.0,38.4535,38.5775,38.3227,38.426,728100.0
2009-05-15 09:30:00,55.84,56.25,55.45,55.49,428700.0,38.4535,38.7359,38.185,38.2125,428700.0
2009-05-15 10:00:00,55.51,55.52,55.15,55.2,274300.0,38.2263,38.2332,37.9784,38.0128,274300.0
2009-05-15 10:30:00,55.2,55.49,55.17,55.41,261700.0,38.0128,38.2125,37.9922,38.1574,261700.0
2009-05-15 11:00:00,55.4,55.46,55.29,55.38,170400.0,38.1505,38.1919,38.0748,38.1368,170400.0
2009-05-15 11:30:00,55.38,55.43,54.86,54.9,169700.0,38.1368,38.1712,37.7787,37.8062,169700.0
2009-05-15 12:00:00,54.89,55.18,54.79,55.02,140200.0,37.7993,37.999,37.7305,37.8889,140200.0
2009-05-15 12:30:00,55.04,55.17,54.82,54.88,305500.0,37.9026,37.9922,37.7511,37.7924,305500.0
2009-05-15 13:00:00,54.87,55.04,54.73,54.85,159900.0,37.7856,37.9026,37.6892,37.7718,159900.0
2009-05-15 13:30:00,54.85,55.01,54.83,54.92,80200.0,37.7718,37.882,37.758,37.82,80200.0
2009-05-15 14:00:00,54.92,55.1,54.87,55.03,187700.0,37.82,37.9439,37.7856,37.8957,187700.0
2009-05-15 14:30:00,55.02,55.04,54.75,54.97,207200.0,37.8889,37.9026,37.7029,37.8544,207200.0
2009-05-15 15:00:00,54.96,55.19,54.8,55.19,239900.0,37.8475,38.0059,37.7374,38.0059,239900.0
2009-05-15 15:30:00,55.2,55.23,54.91,55.06,636000.0,38.0128,38.0335,37.8131,37.9164,636000.0
2009-05-18 09:30:00,54.95,55.39,54.21,54.86,226800.0,37.8407,38.1437,37.3311,37.7787,226800.0
2009-05-18 10:00:00,54.87,54.87,54.39,54.6,291500.0,37.7856,37.7856,37.455,37.5996,291500.0
2009-05-18 10:30:00,54.62,54.95,54.57,54.61,241700.0,37.6134,37.8407,37.579,37.6065,241700.0
2009-05-18 11:00:00,54.6,54.7,54.2,54.25,233500.0,37.5996,37.6685,37.3242,37.3586,233500.0
2009-05-18 11:30:00,54.25,54.42,54.18,54.27,166200.0,37.3586,37.4757,37.3104,37.3724,166200.0
2009-05-18 12:00:00,54.27,54.49,54.27,54.47,141700.0,37.3724,37.5239,37.3724,37.5101,141700.0
2009-05-18 12:30:00,54.47,54.89,54.47,54.83,159700.0,37.5101,37.7993,37.5101,37.758,159700.0
2009-05-18 13:00:00,54.83,54.86,54.61,54.79,116600.0,37.758,37.7787,37.6065,37.7305,116600.0
2009-05-18 13:30:00,54.81,55.06,54.75,55.0,127800.0,37.7442,37.9164,37.7029,37.8751,127800.0
2009-05-18 14:00:00,55.0,55.07,54.83,54.85,162000.0,37.8751,37.9233,37.758,37.7718,162000.0
2009-05-18 14:30:00,54.87,55.35,54.86,55.21,208800.0,37.7856,38.1161,37.7787,38.0197,208800.0
2009-05-18 15:00:00,55.2,55.36,55.07,55.14,208700.0,38.0128,38.123,37.9233,37.9715,208700.0
2009-05-18 15:30:00,55.14,55.51,55.1,55.44,482500.0,37.9715,38.2263,37.9439,38.1781,482500.0
2009-05-19 09:30:00,55.6,56.62,55.55,55.95,388700.0,38.2883,38.9907,38.2538,38.5293,388700.0
2009-05-19 10:00:00,55.96,56.61,55.91,56.59,275200.0,38.5362,38.9838,38.5017,38.97,275200.0
2009-05-19 10:30:00,56.57,56.96,56.56,56.83,283400.0,38.9562,39.2248,38.9494,39.1353,283400.0
2009-05-19 11:00:00,56.83,56.91,56.61,56.83,185200.0,39.1353,39.1904,38.9838,39.1353,185200.0
2009-05-19 11:30:00,56.84,57.13,56.84,57.06,172900.0,39.1422,39.3419,39.1422,39.2937,172900.0
2009-05-19 12:00:00,57.07,57.31,57.03,57.26,141000.0,39.3006,39.4658,39.273,39.4314,141000.0
2009-05-19 12:30:00,57.26,57.28,56.95,56.96,91100.0,39.4314,39.4452,39.2179,39.2248,91100.0
2009-05-19 13:00:00,56.96,57.17,56.96,57.01,147700.0,39.2248,39.3694,39.2248,39.2592,147700.0
2009-05-19 13:30:00,57.02,57.13,56.87,56.89,112900.0,39.2661,39.3419,39.1628,39.1766,112900.0
2009-05-19 14:00:00,56.9,57.08,56.65,57.05,158900.0,39.1835,39.3075,39.0113,39.2868,158900.0
2009-05-19 14:30:00,57.03,57.32,57.03,57.25,194500.0,39.273,39.4727,39.273,39.4245,194500.0
2009-05-19 15:00:00,57.26,57.29,57.08,57.19,209100.0,39.4314,39.4521,39.3075,39.3832,209100.0
2009-05-19 15:30:00,57.19,57.23,56.85,56.87,437200.0,39.3832,39.4107,39.1491,39.1628,437200.0
2009-05-20 09:30:00,57.16,57.74,57.0,57.58,217100.0,39.3625,39.762,39.2524,39.6518,217100.0
2009-05-20 10:00:00,57.59,57.96,57.46,57.8,226300.0,39.6587,39.9135,39.5691,39.8033,226300.0
2009-05-20 10:30:00,57.83,57.83,57.58,57.69,221700.0,39.8239,39.8239,39.6518,39.7275,221700.0
2009-05-20 11:00:00,57.69,57.83,57.21,57.34,217800.0,39.7275,39.8239,39.397,39.4865,217800.0
2009-05-20 11:30:00,57.33,57.41,56.92,56.94,109000.0,39.4796,39.5347,39.1973,39.211,109000.0
2009-05-20 12:00:00,56.92,57.22,56.91,57.2,107000.0,39.1973,39.4039,39.1904,39.3901,107000.0
2009-05-20 12:30:00,57.2,57.54,57.08,57.37,133000.0,39.3901,39.6242,39.3075,39.5072,133000.0
2009-05-20 13:00:00,57.37,57.56,57.31,57.55,119700.0,39.5072,39.638,39.4658,39.6311,119700.0
2009-05-20 13:30:00,57.55,57.71,57.47,57.49,93000.0,39.6311,39.7413,39.576,39.5898,93000.0
2009-05-20 14:00:00,57.49,57.83,57.22,57.67,176200.0,39.5898,39.8239,39.4039,39.7137,176200.0
2009-05-20 14:30:00,57.67,57.89,57.42,57.71,143600.0,39.7137,39.8652,39.5416,39.7413,143600.0
2009-05-20 15:00:00,57.69,57.71,57.22,57.34,272300.0,39.7275,39.7413,39.4039,39.4865,272300.0
2009-05-20 15:30:00,57.33,57.37,57.04,57.14,419900.0,39.4796,39.5072,39.2799,39.3488,419900.0
2009-05-21 09:30:00,56.69,56.69,55.7,55.71,147100.0,39.0389,39.0389,38.3571,38.364,147100.0
2009-05-21 10:00:00,55.74,55.93,55.23,55.28,141200.0,38.3847,38.5155,38.0335,38.0679,141200.0
2009-05-21 10:30:00,55.28,55.3,55.0,55.01,140700.0,38.0679,38.0817,37.8751,37.882,140700.0
2009-05-21 11:00:00,55.01,55.25,54.92,55.25,133100.0,37.882,38.0472,37.82,38.0472,133100.0
2009-05-21 11:30:00,55.23,55.41,55.1,55.4,88300.0,38.0335,38.1574,37.9439,38.1505,88300.0
2009-05-21 12:00:00,55.41,55.51,55.05,55.12,151200.0,38.1574,38.2263,37.9095,37.9577,151200.0
2009-05-21 12:30:00,55.13,55.27,55.04,55.27,115900.0,37.9646,38.061,37.9026,38.061,115900.0
2009-05-21 13:00:00,55.25,55.48,55.24,55.29,80800.0,38.0472,38.2056,38.0404,38.0748,80800.0
2009-05-21 13:30:00,55.31,55.46,55.2,55.35,86300.0,38.0886,38.1919,38.0128,38.1161,86300.0
2009-05-21 14:00:00,55.34,55.44,55.06,55.3,205300.0,38.1092,38.1781,37.9164,38.0817,205300.0
2009-05-21 14:30:00,55.31,55.41,55.1,55.39,181100.0,38.0886,38.1574,37.9439,38.1437,181100.0
2009-05-21 15:00:00,55.38,55.54,55.25,55.35,141600.0,38.1368,38.247,38.0472,38.1161,141600.0
2009-05-21 15:30:00,55.37,55.69,55.33,55.69,413300.0,38.1299,38.3502,38.1023,38.3502,413300.0
2009-05-22 09:30:00,55.79,56.04,55.15,55.92,246000.0,38.4191,38.5913,37.9784,38.5086,246000.0
2009-05-22 10:00:00,55.92,56.4,55.9,56.12,259200.0,38.5086,38.8392,38.4949,38.6464,259200.0
2009-05-22 10:30:00,56.07,56.19,55.75,56.11,105800.0,38.6119,38.6946,38.3916,38.6395,105800.0
2009-05-22 11:00:00,56.12,56.33,55.97,56.22,199500.0,38.6464,38.791,38.5431,38.7152,199500.0
2009-05-22 11:30:00,56.24,56.3,55.92,55.97,92400.0,38.729,38.7703,38.5086,38.5431,92400.0
2009-05-22 12:00:00,55.98,56.23,55.75,55.88,68200.0,38.55,38.7221,38.3916,38.4811,68200.0
2009-05-22 12:30:00,55.87,56.11,55.79,56.09,87400.0,38.4742,38.6395,38.4191,38.6257,87400.0
2009-05-22 13:00:00,56.09,56.32,55.96,55.98,67400.0,38.6257,38.7841,38.5362,38.55,67400.0
2009-05-22 13:30:00,55.96,56.04,55.76,55.96,81700.0,38.5362,38.5913,38.3985,38.5362,81700.0
2009-05-22 14:00:00,55.96,56.14,55.93,56.11,41500.0,38.5362,38.6601,38.5155,38.6395,41500.0
2009-05-22 14:30:00,56.11,56.22,56.04,56.2,73500.0,38.6395,38.7152,38.5913,38.7015,73500.0
2009-05-22 15:00:00,56.19,56.29,55.77,55.88,118200.0,38.6946,38.7634,38.4053,38.4811,118200.0
2009-05-22 15:30:00,55.88,56.17,55.62,55.75,302500.0,38.4811,38.6808,38.302,38.3916,302500.0
2009-05-26 09:30:00,55.47,56.5,55.25,56.38,371800.0,38.1987,38.908,38.0472,38.8254,371800.0
2009-05-26 10:00:00,56.38,56.69,56.34,56.44,596400.0,38.8254,39.0389,38.7979,38.8667,596400.0
2009-05-26 10:30:00,56.44,56.75,56.3,56.32,538700.0,38.8667,39.0802,38.7703,38.7841,538700.0
2009-05-26 11:00:00,56.32,56.34,56.06,56.14,383100.0,38.7841,38.7979,38.605,38.6601,383100.0
2009-05-26 11:30:00,56.14,56.55,56.13,56.54,275700.0,38.6601,38.9425,38.6532,38.9356,275700.0
2009-05-26 12:00:00,56.54,56.69,56.37,56.66,196900.0,38.9356,39.0389,38.8185,39.0182,196900.0
2009-05-26 12:30:00,56.65,56.85,56.38,56.65,175700.0,39.0113,39.1491,38.8254,39.0113,175700.0
2009-05-26 13:00:00,56.66,56.72,56.61,56.68,148600.0,39.0182,39.0595,38.9838,39.032,148600.0
2009-05-26 13:30:00,56.67,56.68,56.43,56.44,163100.0,39.0251,39.032,38.8598,38.8667,163100.0
2009-05-26 14:00:00,56.44,56.54,56.39,56.44,249900.0,38.8667,38.9356,38.8323,38.8667,249900.0
2009-05-26 14:30:00,56.45,56.5,56.31,56.31,253800.0,38.8736,38.908,38.7772,38.7772,253800.0
2009-05-26 15:00:00,56.31,56.38,55.99,56.09,440300.0,38.7772,38.8254,38.5568,38.6257,440300.0
2009-05-26 15:30:00,56.09,56.28,55.94,56.28,614600.0,38.6257,38.7565,38.5224,38.7565,614600.0
2009-05-27 09:30:00,56.37,56.58,56.04,56.53,184600.0,38.8185,38.9631,38.5913,38.9287,184600.0
2009-05-27 10:00:00,56.54,56.76,56.17,56.58,135800.0,38.9356,39.0871,38.6808,38.9631,135800.0
2009-05-27 10:30:00,56.59,56.7,56.38,56.65,101500.0,38.97,39.0458,38.8254,39.0113,101500.0
2009-05-27 11:00:00,56.65,56.8,56.4,56.72,171700.0,39.0113,39.1146,38.8392,39.0595,171700.0
2009-05-27 11:30:00,56.72,56.94,56.63,56.76,82300.0,39.0595,39.211,38.9976,39.0871,82300.0
2009-05-27 12:00:00,56.79,56.91,56.75,56.79,108100.0,39.1077,39.1904,39.0802,39.1077,108100.0
2009-05-27 12:30:00,56.79,56.84,56.65,56.75,56900.0,39.1077,39.1422,39.0113,39.0802,56900.0
2009-05-27 13:00:00,56.74,56.85,56.71,56.73,124800.0,39.0733,39.1491,39.0527,39.0664,124800.0
2009-05-27 13:30:00,56.72,56.73,56.15,56.23,155600.0,39.0595,39.0664,38.667,38.7221,155600.0
2009-05-27 14:00:00,56.22,56.31,56.03,56.21,119100.0,38.7152,38.7772,38.5844,38.7083,119100.0
2009-05-27 14:30:00,56.2,56.57,56.18,56.35,183800.0,38.7015,38.9562,38.6877,38.8047,183800.0
2009-05-27 15:00:00,56.36,56.5,55.86,55.97,232200.0,38.8116,38.908,38.4673,38.5431,232200.0
2009-05-27 15:30:00,55.98,56.05,55.69,55.72,405200.0,38.55,38.5982,38.3502,38.3709,405200.0
2009-05-28 09:30:00,56.22,56.53,55.87,56.15,132300.0,38.7152,38.9287,38.4742,38.667,132300.0
2009-05-28 10:00:00,56.14,56.15,55.22,55.46,141300.0,38.6601,38.667,38.0266,38.1919,141300.0
2009-05-28 10:30:00,55.46,55.83,55.41,55.83,126200.0,38.1919,38.4467,38.1574,38.4467,126200.0
2009-05-28 11:00:00,55.81,56.09,55.77,56.02,146700.0,38.4329,38.6257,38.4053,38.5775,146700.0
2009-05-28 11:30:00,56.03,56.19,55.98,56.19,120900.0,38.5844,38.6946,38.55,38.6946,120900.0
2009-05-28 12:00:00,56.19,56.29,55.9,55.92,130400.0,38.6946,38.7634,38.4949,38.5086,130400.0
2009-05-28 12:30:00,55.92,56.07,55.88,55.94,121300.0,38.5086,38.6119,38.4811,38.5224,121300.0
2009-05-28 13:00:00,55.95,56.8,55.89,56.64,202200.0,38.5293,39.1146,38.488,39.0045,202200.0
2009-05-28 13:30:00,56.64,56.83,56.44,56.59,85100.0,39.0045,39.1353,38.8667,38.97,85100.0
2009-05-28 14:00:00,56.6,57.23,56.57,57.19,216400.0,38.9769,39.4107,38.9562,39.3832,216400.0
2009-05-28 14:30:00,57.2,57.31,57.01,57.25,160500.0,39.3901,39.4658,39.2592,39.4245,160500.0
2009-05-28 15:00:00,57.25,57.33,56.83,57.05,183200.0,39.4245,39.4796,39.1353,39.2868,183200.0
2009-05-28 15:30:00,57.04,57.22,56.78,57.05,414700.0,39.2799,39.4039,39.1009,39.2868,414700.0
2009-05-29 09:30:00,57.01,57.44,56.31,56.49,225000.0,39.2592,39.5554,38.7772,38.9012,225000.0
2009-05-29 10:00:00,56.5,56.86,56.36,56.84,112300.0,38.908,39.156,38.8116,39.1422,112300.0
2009-05-29 10:30:00,56.84,56.89,56.43,56.43,113600.0,39.1422,39.1766,38.8598,38.8598,113600.0
2009-05-29 11:00:00,56.43,56.45,56.03,56.03,190300.0,38.8598,38.8736,38.5844,38.5844,190300.0
2009-05-29 11:30:00,56.03,56.28,55.97,56.19,150400.0,38.5844,38.7565,38.5431,38.6946,150400.0
2009-05-29 12:00:00,56.17,56.33,56.1,56.29,111200.0,38.6808,38.791,38.6326,38.7634,111200.0
2009-05-29 12:30:00,56.25,56.28,56.08,56.2,85700.0,38.7359,38.7565,38.6188,38.7015,85700.0
2009-05-29 13:00:00,56.21,56.33,56.16,56.22,53600.0,38.7083,38.791,38.6739,38.7152,53600.0
2009-05-29 13:30:00,56.24,56.4,56.2,56.2,66000.0,38.729,38.8392,38.7015,38.7015,66000.0
2009-05-29 14:00:00,56.21,56.36,56.16,56.23,119200.0,38.7083,38.8116,38.6739,38.7221,119200.0
2009-05-29 14:30:00,56.23,56.25,55.91,56.02,120000.0,38.7221,38.7359,38.5017,38.5775,120000.0
2009-05-29 15:00:00,56.01,56.19,55.92,56.17,195700.0,38.5706,38.6946,38.5086,38.6808,195700.0
2009-05-29 15:30:00,56.17,56.9,56.0,56.89,484300.0,38.6808,39.1835,38.5637,39.1766,484300.0
2009-06-01 09:30:00,57.28,58.74,57.27,58.46,201200.0,39.4452,40.4506,39.4383,40.2578,201200.0
2009-06-01 10:00:00,58.49,58.99,58.46,58.79,154200.0,40.2784,40.6228,40.2578,40.485,154200.0
2009-06-01 10:30:00,58.79,58.83,58.46,58.6,116600.0,40.485,40.5126,40.2578,40.3542,116600.0
2009-06-01 11:00:00,58.61,58.84,58.6,58.71,124000.0,40.3611,40.5195,40.3542,40.4299,124000.0
2009-06-01 11:30:00,58.71,58.97,58.71,58.82,101200.0,40.4299,40.609,40.4299,40.5057,101200.0
2009-06-01 12:00:00,58.81,58.97,58.78,58.97,61600.0,40.4988,40.609,40.4781,40.609,61600.0
2009-06-01 12:30:00,58.96,59.0,58.84,58.85,61200.0,40.6021,40.6296,40.5195,40.5263,61200.0
2009-06-01 13:00:00,58.85,58.87,58.61,58.72,47400.0,40.5263,40.5401,40.3611,40.4368,47400.0
2009-06-01 13:30:00,58.71,59.09,58.69,59.07,61300.0,40.4299,40.6916,40.4162,40.6778,61300.0
2009-06-01 14:00:00,59.07,59.2,59.0,59.1,105900.0,40.6778,40.7674,40.6296,40.6985,105900.0
2009-06-01 14:30:00,59.1,59.29,59.08,59.21,130200.0,40.6985,40.8293,40.6847,40.7743,130200.0
2009-06-01 15:00:00,59.22,59.35,59.04,59.34,218800.0,40.7811,40.8707,40.6572,40.8638,218800.0
2009-06-01 15:30:00,59.34,59.45,59.05,59.29,549100.0,40.8638,40.9395,40.6641,40.8293,549100.0
2009-06-02 09:30:00,59.28,59.58,59.17,59.58,145600.0,40.8225,41.029,40.7467,41.029,145600.0
2009-06-02 10:00:00,59.6,59.83,59.43,59.74,143700.0,41.0428,41.2012,40.9258,41.1392,143700.0
2009-06-02 10:30:00,59.74,59.8,59.51,59.66,99400.0,41.1392,41.1805,40.9808,41.0841,99400.0
2009-06-02 11:00:00,59.66,59.7,59.28,59.28,116600.0,41.0841,41.1117,40.8225,40.8225,116600.0
2009-06-02 11:30:00,59.27,59.42,59.17,59.36,121200.0,40.8156,40.9189,40.7467,40.8775,121200.0
2009-06-02 12:00:00,59.35,59.63,59.35,59.46,103400.0,40.8707,41.0635,40.8707,40.9464,103400.0
2009-06-02 12:30:00,59.45,59.73,59.38,59.62,67400.0,40.9395,41.1323,40.8913,41.0566,67400.0
2009-06-02 13:00:00,59.62,59.85,59.58,59.76,78000.0,41.0566,41.215,41.029,41.153,78000.0
2009-06-02 13:30:00,59.74,59.97,59.73,59.97,120400.0,41.1392,41.2976,41.1323,41.2976,120400.0
2009-06-02 14:00:00,59.97,60.16,59.83,60.09,141200.0,41.2976,41.4285,41.2012,41.3803,141200.0
2009-06-02 14:30:00,60.07,60.26,60.01,60.15,123200.0,41.3665,41.4973,41.3252,41.4216,123200.0
2009-06-02 15:00:00,60.15,60.3,60.07,60.11,175400.0,41.4216,41.5249,41.3665,41.394,175400.0
2009-06-02 15:30:00,60.11,60.3,59.96,60.05,416400.0,41.394,41.5249,41.2907,41.3527,416400.0
2009-06-03 09:30:00,59.65,59.97,58.76,58.99,196000.0,41.0773,41.2976,40.4644,40.6228,196000.0
2009-06-03 10:00:00,58.98,58.99,58.74,58.93,125400.0,40.6159,40.6228,40.4506,40.5814,125400.0
2009-06-03 10:30:00,58.92,59.03,58.63,59.0,164700.0,40.5745,40.6503,40.3748,40.6296,164700.0
2009-06-03 11:00:00,59.0,59.02,58.69,58.72,103500.0,40.6296,40.6434,40.4162,40.4368,103500.0
2009-06-03 11:30:00,58.71,58.85,58.6,58.6,171100.0,40.4299,40.5263,40.3542,40.3542,171100.0
2009-06-03 12:00:00,58.6,58.68,58.5,58.5,181600.0,40.3542,40.4093,40.2853,40.2853,181600.0
2009-06-03 12:30:00,58.52,58.63,58.35,58.37,132200.0,40.2991,40.3748,40.182,40.1958,132200.0
2009-06-03 13:00:00,58.38,58.44,58.12,58.2,149500.0,40.2027,40.244,40.0236,40.0787,149500.0
2009-06-03 13:30:00,58.19,58.24,58.05,58.11,174800.0,40.0718,40.1063,39.9754,40.0167,174800.0
2009-06-03 14:00:00,58.09,58.22,58.0,58.15,119000.0,40.003,40.0925,39.941,40.0443,119000.0
2009-06-03 14:30:00,58.15,58.26,58.0,58.22,119800.0,40.0443,40.12,39.941,40.0925,119800.0
2009-06-03 15:00:00,58.22,58.39,58.1,58.11,153400.0,40.0925,40.2096,40.0099,40.0167,153400.0
2009-06-03 15:30:00,58.09,58.59,58.05,58.59,339900.0,40.003,40.3473,39.9754,40.3473,339900.0
2009-06-04 09:30:00,58.39,58.73,58.17,58.47,257900.0,40.2096,40.4437,40.0581,40.2647,257900.0
2009-06-04 10:00:00,58.46,58.53,57.98,58.45,145900.0,40.2578,40.306,39.9272,40.2509,145900.0
2009-06-04 10:30:00,58.47,58.7,58.33,58.68,118000.0,40.2647,40.423,40.1683,40.4093,118000.0
2009-06-04 11:00:00,58.68,58.93,58.55,58.67,211200.0,40.4093,40.5814,40.3198,40.4024,211200.0
2009-06-04 11:30:00,58.67,58.71,58.48,58.54,75900.0,40.4024,40.4299,40.2715,40.3129,75900.0
2009-06-04 12:00:00,58.53,58.61,58.23,58.6,84500.0,40.306,40.3611,40.0994,40.3542,84500.0
2009-06-04 12:30:00,58.6,58.78,58.59,58.78,65300.0,40.3542,40.4781,40.3473,40.4781,65300.0
2009-06-04 13:00:00,58.78,58.91,58.71,58.86,57800.0,40.4781,40.5677,40.4299,40.5332,57800.0
2009-06-04 13:30:00,58.85,58.97,58.78,58.86,82100.0,40.5263,40.609,40.4781,40.5332,82100.0
2009-06-04 14:00:00,58.87,58.96,58.74,58.91,92300.0,40.5401,40.6021,40.4506,40.5677,92300.0
2009-06-04 14:30:00,58.91,58.97,58.8,58.93,107700.0,40.5677,40.609,40.4919,40.5814,107700.0
2009-06-04 15:00:00,58.93,59.14,58.89,59.05,140000.0,40.5814,40.726,40.5539,40.6641,140000.0
2009-06-04 15:30:00,59.04,59.24,59.0,59.08,367300.0,40.6572,40.7949,40.6296,40.6847,367300.0
2009-06-05 09:30:00,59.39,61.12,59.39,60.56,381100.0,40.8982,42.0896,40.8982,41.7039,381100.0
2009-06-05 10:00:00,60.56,60.76,59.89,60.19,326200.0,41.7039,41.8416,41.2425,41.4491,326200.0
2009-06-05 10:30:00,60.18,60.73,60.11,60.73,176400.0,41.4422,41.821,41.394,41.821,176400.0
2009-06-05 11:00:00,60.72,60.9,60.59,60.63,129600.0,41.8141,41.938,41.7246,41.7521,129600.0
2009-06-05 11:30:00,60.63,60.69,60.43,60.59,106900.0,41.7521,41.7934,41.6144,41.7246,106900.0
2009-06-05 12:00:00,60.56,60.84,60.44,60.78,130900.0,41.7039,41.8967,41.6213,41.8554,130900.0
2009-06-05 12:30:00,60.78,60.78,60.46,60.49,108800.0,41.8554,41.8554,41.635,41.6557,108800.0
2009-06-05 13:00:00,60.5,60.59,60.38,60.53,143100.0,41.6626,41.7246,41.58,41.6833,143100.0
2009-06-05 13:30:00,60.51,60.79,60.51,60.65,110100.0,41.6695,41.8623,41.6695,41.7659,110100.0
2009-06-05 14:00:00,60.65,60.66,60.14,60.35,156600.0,41.7659,41.7728,41.4147,41.5593,156600.0
2009-06-05 14:30:00,60.37,60.58,60.18,60.48,178300.0,41.5731,41.7177,41.4422,41.6488,178300.0
2009-06-05 15:00:00,60.47,60.65,60.29,60.51,261200.0,41.6419,41.7659,41.518,41.6695,261200.0
2009-06-05 15:30:00,60.51,60.72,60.23,60.5,430800.0,41.6695,41.8141,41.4767,41.6626,430800.0
2009-06-08 09:30:00,60.03,60.08,59.42,59.73,197600.0,41.3389,41.3734,40.9189,41.1323,197600.0
2009-06-08 10:00:00,59.71,60.01,59.59,59.81,171800.0,41.1186,41.3252,41.0359,41.1874,171800.0
2009-06-08 10:30:00,59.79,60.16,59.79,59.99,93300.0,41.1737,41.4285,41.1737,41.3114,93300.0
2009-06-08 11:00:00,59.96,59.99,59.58,59.58,116500.0,41.2907,41.3114,41.029,41.029,116500.0
2009-06-08 11:30:00,59.59,59.83,59.56,59.81,124800.0,41.0359,41.2012,41.0153,41.1874,124800.0
2009-06-08 12:00:00,59.82,59.82,59.6,59.71,73900.0,41.1943,41.1943,41.0428,41.1186,73900.0
2009-06-08 12:30:00,59.71,59.85,59.63,59.78,93000.0,41.1186,41.215,41.0635,41.1668,93000.0
2009-06-08 13:00:00,59.78,59.94,59.76,59.92,92700.0,41.1668,41.277,41.153,41.2632,92700.0
2009-06-08 13:30:00,59.93,60.12,59.9,60.05,50100.0,41.2701,41.4009,41.2494,41.3527,50100.0
2009-06-08 14:00:00,60.05,60.05,59.83,60.0,87800.0,41.3527,41.3527,41.2012,41.3183,87800.0
2009-06-08 14:30:00,59.99,60.07,59.88,60.0,107900.0,41.3114,41.3665,41.2356,41.3183,107900.0
2009-06-08 15:00:00,60.02,60.73,59.94,60.62,336400.0,41.332,41.821,41.277,41.7452,336400.0
2009-06-08 15:30:00,60.63,61.06,60.46,60.5,512200.0,41.7521,42.0482,41.635,41.6626,512200.0
2009-06-09 09:30:00,60.4,60.66,60.03,60.09,249500.0,41.5937,41.7728,41.3389,41.3803,249500.0
2009-06-09 10:00:00,60.09,60.16,59.69,59.83,261100.0,41.3803,41.4285,41.1048,41.2012,261100.0
2009-06-09 10:30:00,59.82,60.11,59.63,59.63,125800.0,41.1943,41.394,41.0635,41.0635,125800.0
2009-06-09 11:00:00,59.65,59.74,59.32,59.32,233100.0,41.0773,41.1392,40.85,40.85,233100.0
2009-06-09 11:30:00,59.32,59.42,59.14,59.21,158400.0,40.85,40.9189,40.726,40.7743,158400.0
2009-06-09 12:00:00,59.21,59.25,59.09,59.17,153600.0,40.7743,40.8018,40.6916,40.7467,153600.0
2009-06-09 12:30:00,59.17,59.36,59.12,59.27,119600.0,40.7467,40.8775,40.7123,40.8156,119600.0
2009-06-09 13:00:00,59.26,59.38,59.02,59.07,150500.0,40.8087,40.8913,40.6434,40.6778,150500.0
2009-06-09 13:30:00,59.06,59.26,58.99,59.24,197800.0,40.671,40.8087,40.6228,40.7949,197800.0
2009-06-09 14:00:00,59.25,59.39,59.2,59.3,141500.0,40.8018,40.8982,40.7674,40.8362,141500.0
2009-06-09 14:30:00,59.32,59.44,59.23,59.3,109700.0,40.85,40.9326,40.788,40.8362,109700.0
2009-06-09 15:00:00,59.31,59.37,59.04,59.06,259500.0,40.8431,40.8844,40.6572,40.671,259500.0
2009-06-09 15:30:00,59.06,59.33,59.01,59.21,535100.0,40.671,40.8569,40.6365,40.7743,535100.0
2009-06-10 09:30:00,59.8,60.04,59.27,59.55,160100.0,41.1805,41.3458,40.8156,41.0084,160100.0
2009-06-10 10:00:00,59.57,59.6,58.88,59.02,110700.0,41.0222,41.0428,40.547,40.6434,110700.0
2009-06-10 10:30:00,59.03,59.04,58.49,58.5,114400.0,40.6503,40.6572,40.2784,40.2853,114400.0
2009-06-10 11:00:00,58.5,58.72,58.27,58.7,144600.0,40.2853,40.4368,40.1269,40.423,144600.0
2009-06-10 11:30:00,58.7,58.72,58.46,58.59,49000.0,40.423,40.4368,40.2578,40.3473,49000.0
2009-06-10 12:00:00,58.58,58.72,58.44,58.59,105600.0,40.3404,40.4368,40.244,40.3473,105600.0
2009-06-10 12:30:00,58.59,58.68,58.4,58.57,102500.0,40.3473,40.4093,40.2165,40.3335,102500.0
2009-06-10 13:00:00,58.57,58.58,58.18,58.19,97000.0,40.3335,40.3404,40.065,40.0718,97000.0
2009-06-10 13:30:00,58.19,58.21,57.92,57.95,104100.0,40.0718,40.0856,39.8859,39.9066,104100.0
2009-06-10 14:00:00,57.94,58.2,57.82,58.09,124500.0,39.8997,40.0787,39.817,40.003,124500.0
2009-06-10 14:30:00,58.07,58.46,57.96,58.3,131000.0,39.9892,40.2578,39.9135,40.1476,131000.0
2009-06-10 15:00:00,58.32,58.55,58.29,58.49,186400.0,40.1614,40.3198,40.1407,40.2784,186400.0
2009-06-10 15:30:00,58.49,59.13,58.48,59.08,469000.0,40.2784,40.7192,40.2715,40.6847,469000.0
2009-06-11 09:30:00,58.98,59.93,58.98,59.79,195000.0,40.6159,41.2701,40.6159,41.1737,195000.0
2009-06-11 10:00:00,59.81,60.23,59.77,60.07,240000.0,41.1874,41.4767,41.1599,41.3665,240000.0
2009-06-11 10:30:00,60.07,60.08,59.74,59.86,174200.0,41.3665,41.3734,41.1392,41.2219,174200.0
2009-06-11 11:00:00,59.86,60.02,59.6,60.0,201900.0,41.2219,41.332,41.0428,41.3183,201900.0
2009-06-11 11:30:00,60.01,60.06,59.76,59.98,107300.0,41.3252,41.3596,41.153,41.3045,107300.0
2009-06-11 12:00:00,59.99,60.02,59.8,59.85,81600.0,41.3114,41.332,41.1805,41.215,81600.0
2009-06-11 12:30:00,59.85,60.02,59.74,59.95,70800.0,41.215,41.332,41.1392,41.2838,70800.0
2009-06-11 13:00:00,59.95,60.22,59.94,60.22,105200.0,41.2838,41.4698,41.277,41.4698,105200.0
2009-06-11 13:30:00,60.23,60.24,60.04,60.05,75700.0,41.4767,41.4835,41.3458,41.3527,75700.0
2009-06-11 14:00:00,60.05,60.07,59.83,59.87,94500.0,41.3527,41.3665,41.2012,41.2288,94500.0
2009-06-11 14:30:00,59.88,59.9,59.58,59.83,118400.0,41.2356,41.2494,41.029,41.2012,118400.0
2009-06-11 15:00:00,59.84,59.9,59.67,59.71,96400.0,41.2081,41.2494,41.091,41.1186,96400.0
2009-06-11 15:30:00,59.7,59.7,59.22,59.3,359300.0,41.1117,41.1117,40.7811,40.8362,359300.0
2009-06-12 09:30:00,59.17,59.24,58.63,58.71,157500.0,40.7467,40.7949,40.3748,40.4299,157500.0
2009-06-12 10:00:00,58.7,58.96,58.64,58.79,93400.0,40.423,40.6021,40.3817,40.485,93400.0
2009-06-12 10:30:00,58.78,59.03,58.77,58.95,90500.0,40.4781,40.6503,40.4713,40.5952,90500.0
2009-06-12 11:00:00,58.94,59.02,58.8,58.89,90500.0,40.5883,40.6434,40.4919,40.5539,90500.0
2009-06-12 11:30:00,58.9,59.16,58.88,59.14,135500.0,40.5608,40.7398,40.547,40.726,135500.0
2009-06-12 12:00:00,59.15,59.3,59.1,59.28,55800.0,40.7329,40.8362,40.6985,40.8225,55800.0
2009-06-12 12:30:00,59.28,59.46,59.22,59.39,66900.0,40.8225,40.9464,40.7811,40.8982,66900.0
2009-06-12 13:00:00,59.39,59.46,59.24,59.4,93700.0,40.8982,40.9464,40.7949,40.9051,93700.0
2009-06-12 13:30:00,59.4,59.61,59.38,59.53,56900.0,40.9051,41.0497,40.8913,40.9946,56900.0
2009-06-12 14:00:00,59.53,59.69,59.4,59.6,107100.0,40.9946,41.1048,40.9051,41.0428,107100.0
2009-06-12 14:30:00,59.61,59.98,59.6,59.88,113700.0,41.0497,41.3045,41.0428,41.2356,113700.0
2009-06-12 15:00:00,59.89,60.03,59.73,59.8,81800.0,41.2425,41.3389,41.1323,41.1805,81800.0
2009-06-12 15:30:00,59.82,59.85,59.48,59.79,218900.0,41.1943,41.215,40.9602,41.1737,218900.0
2009-06-15 09:30:00,59.05,59.12,58.24,58.52,152000.0,40.6641,40.7123,40.1063,40.2991,152000.0
2009-06-15 10:00:00,58.52,58.53,58.15,58.18,97100.0,40.2991,40.306,40.0443,40.065,97100.0
2009-06-15 10:30:00,58.17,58.18,57.77,58.01,130800.0,40.0581,40.065,39.7826,39.9479,130800.0
2009-06-15 11:00:00,58.0,58.02,57.58,57.73,72400.0,39.941,39.9548,39.6518,39.7551,72400.0
2009-06-15 11:30:00,57.72,58.01,57.68,57.88,70100.0,39.7482,39.9479,39.7206,39.8584,70100.0
2009-06-15 12:00:00,57.89,57.95,57.8,57.85,80100.0,39.8652,39.9066,39.8033,39.8377,80100.0
2009-06-15 12:30:00,57.87,58.13,57.86,58.05,47000.0,39.8515,40.0305,39.8446,39.9754,47000.0
2009-06-15 13:00:00,58.04,58.05,57.78,57.8,69000.0,39.9685,39.9754,39.7895,39.8033,69000.0
2009-06-15 13:30:00,57.79,57.91,57.71,57.78,78400.0,39.7964,39.879,39.7413,39.7895,78400.0
2009-06-15 14:00:00,57.78,58.0,57.73,57.93,88300.0,39.7895,39.941,39.7551,39.8928,88300.0
2009-06-15 14:30:00,57.93,57.94,57.78,57.94,98100.0,39.8928,39.8997,39.7895,39.8997,98100.0
2009-06-15 15:00:00,57.93,58.12,57.92,58.06,172200.0,39.8928,40.0236,39.8859,39.9823,172200.0
2009-06-15 15:30:00,58.08,58.18,58.03,58.09,345100.0,39.9961,40.065,39.9617,40.003,345100.0
2009-06-16 09:30:00,58.26,58.47,57.94,58.1,189600.0,40.12,40.2647,39.8997,40.0099,189600.0
2009-06-16 10:00:00,58.1,58.29,57.96,58.14,105600.0,40.0099,40.1407,39.9135,40.0374,105600.0
2009-06-16 10:30:00,58.14,58.33,58.07,58.09,123900.0,40.0374,40.1683,39.9892,40.003,123900.0
2009-06-16 11:00:00,58.11,58.21,57.88,57.96,93800.0,40.0167,40.0856,39.8584,39.9135,93800.0
2009-06-16 11:30:00,57.96,57.96,57.57,57.59,83800.0,39.9135,39.9135,39.6449,39.6587,83800.0
2009-06-16 12:00:00,57.59,57.86,57.54,57.85,65900.0,39.6587,39.8446,39.6242,39.8377,65900.0
2009-06-16 12:30:00,57.87,57.87,57.61,57.61,117800.0,39.8515,39.8515,39.6724,39.6724,117800.0
2009-06-16 13:00:00,57.62,57.68,57.45,57.58,92700.0,39.6793,39.7206,39.5622,39.6518,92700.0
2009-06-16 13:30:00,57.58,57.68,57.52,57.58,50800.0,39.6518,39.7206,39.6105,39.6518,50800.0
2009-06-16 14:00:00,57.55,57.63,57.43,57.5,132700.0,39.6311,39.6862,39.5485,39.5967,132700.0
2009-06-16 14:30:00,57.51,57.69,57.4,57.6,89200.0,39.6036,39.7275,39.5278,39.6655,89200.0
2009-06-16 15:00:00,57.6,57.67,57.5,57.63,121000.0,39.6655,39.7137,39.5967,39.6862,121000.0
2009-06-16 15:30:00,57.63,57.86,57.4,57.46,264300.0,39.6862,39.8446,39.5278,39.5691,264300.0
2009-06-17 09:30:00,57.31,57.71,57.02,57.05,185200.0,39.4658,39.7413,39.2661,39.2868,185200.0
2009-06-17 10:00:00,57.03,57.53,56.97,57.35,131700.0,39.273,39.6173,39.2317,39.4934,131700.0
2009-06-17 10:30:00,57.36,57.44,57.16,57.18,94700.0,39.5003,39.5554,39.3625,39.3763,94700.0
2009-06-17 11:00:00,57.19,57.61,57.19,57.57,139100.0,39.3832,39.6724,39.3832,39.6449,139100.0
2009-06-17 11:30:00,57.52,57.57,57.37,57.57,58600.0,39.6105,39.6449,39.5072,39.6449,58600.0
2009-06-17 12:00:00,57.55,57.79,57.52,57.74,75800.0,39.6311,39.7964,39.6105,39.762,75800.0
2009-06-17 12:30:00,57.73,57.85,57.51,57.59,69900.0,39.7551,39.8377,39.6036,39.6587,69900.0
2009-06-17 13:00:00,57.59,57.81,57.45,57.79,55800.0,39.6587,39.8102,39.5622,39.7964,55800.0
2009-06-17 13:30:00,57.81,58.04,57.78,57.89,65900.0,39.8102,39.9685,39.7895,39.8652,65900.0
2009-06-17 14:00:00,57.88,58.0,57.82,57.94,61900.0,39.8584,39.941,39.817,39.8997,61900.0
2009-06-17 14:30:00,57.95,57.95,57.65,57.73,68000.0,39.9066,39.9066,39.7,39.7551,68000.0
2009-06-17 15:00:00,57.73,57.86,57.54,57.57,130100.0,39.7551,39.8446,39.6242,39.6449,130100.0
2009-06-17 15:30:00,57.56,57.81,57.49,57.65,232200.0,39.638,39.8102,39.5898,39.7,232200.0
2009-06-18 09:30:00,57.73,58.18,57.43,58.11,118300.0,39.7551,40.065,39.5485,40.0167,118300.0
2009-06-18 10:00:00,58.1,58.25,58.0,58.06,76500.0,40.0099,40.1132,39.941,39.9823,76500.0
2009-06-18 10:30:00,58.05,58.25,58.05,58.12,123700.0,39.9754,40.1132,39.9754,40.0236,123700.0
2009-06-18 11:00:00,58.13,58.39,58.05,58.37,90300.0,40.0305,40.2096,39.9754,40.1958,90300.0
2009-06-18 11:30:00,58.37,58.38,58.16,58.22,68000.0,40.1958,40.2027,40.0512,40.0925,68000.0
2009-06-18 12:00:00,58.22,58.23,57.99,58.06,45200.0,40.0925,40.0994,39.9341,39.9823,45200.0
2009-06-18 12:30:00,58.06,58.18,58.04,58.17,50300.0,39.9823,40.065,39.9685,40.0581,50300.0
2009-06-18 13:00:00,58.15,58.35,58.11,58.35,75300.0,40.0443,40.182,40.0167,40.182,75300.0
2009-06-18 13:30:00,58.35,58.41,58.23,58.3,77100.0,40.182,40.2233,40.0994,40.1476,77100.0
2009-06-18 14:00:00,58.28,58.4,58.21,58.35,89700.0,40.1338,40.2165,40.0856,40.182,89700.0
2009-06-18 14:30:00,58.35,58.54,58.31,58.45,93800.0,40.182,40.3129,40.1545,40.2509,93800.0
2009-06-18 15:00:00,58.46,58.48,58.32,58.4,130100.0,40.2578,40.2715,40.1614,40.2165,130100.0
2009-06-18 15:30:00,58.41,58.48,58.12,58.21,408900.0,40.2233,40.2715,40.0236,40.0856,408900.0
2009-06-19 09:30:00,58.53,59.05,58.2,59.02,1021900.0,40.306,40.6641,40.0787,40.6434,1021900.0
2009-06-19 10:00:00,59.01,59.16,58.85,59.1,210200.0,40.6365,40.7398,40.5263,40.6985,210200.0
2009-06-19 10:30:00,59.1,59.36,59.07,59.19,120200.0,40.6985,40.8775,40.6778,40.7605,120200.0
2009-06-19 11:00:00,59.19,59.25,59.1,59.16,108300.0,40.7605,40.8018,40.6985,40.7398,108300.0
2009-06-19 11:30:00,59.15,59.17,59.0,59.03,91200.0,40.7329,40.7467,40.6296,40.6503,91200.0
2009-06-19 12:00:00,59.01,59.09,58.87,58.91,147700.0,40.6365,40.6916,40.5401,40.5677,147700.0
2009-06-19 12:30:00,58.9,58.95,58.77,58.77,111200.0,40.5608,40.5952,40.4713,40.4713,111200.0
2009-06-19 13:00:00,58.77,58.85,58.66,58.82,106200.0,40.4713,40.5263,40.3955,40.5057,106200.0
2009-06-19 13:30:00,58.83,58.92,58.73,58.77,103600.0,40.5126,40.5745,40.4437,40.4713,103600.0
2009-06-19 14:00:00,58.77,58.82,58.67,58.76,147700.0,40.4713,40.5057,40.4024,40.4644,147700.0
2009-06-19 14:30:00,58.76,58.82,58.68,58.71,156000.0,40.4644,40.5057,40.4093,40.4299,156000.0
2009-06-19 15:00:00,58.7,58.95,58.62,58.95,146600.0,40.423,40.5952,40.368,40.5952,146600.0
2009-06-19 15:30:00,58.95,59.08,58.73,58.8,357400.0,40.5952,40.6847,40.4437,40.4919,357400.0
2009-06-22 09:30:00,58.42,58.42,57.76,57.79,362100.0,40.2302,40.2302,39.7757,39.7964,362100.0
2009-06-22 10:00:00,57.79,57.8,57.65,57.69,187400.0,39.7964,39.8033,39.7,39.7275,187400.0
2009-06-22 10:30:00,57.7,57.7,57.44,57.57,146500.0,39.7344,39.7344,39.5554,39.6449,146500.0
2009-06-22 11:00:00,57.56,57.56,57.26,57.3,143300.0,39.638,39.638,39.4314,39.459,143300.0
2009-06-22 11:30:00,57.29,57.36,57.25,57.32,150100.0,39.4521,39.5003,39.4245,39.4727,150100.0
2009-06-22 12:00:00,57.3,57.46,57.3,57.43,83600.0,39.459,39.5691,39.459,39.5485,83600.0
2009-06-22 12:30:00,57.44,57.53,57.44,57.5,81700.0,39.5554,39.6173,39.5554,39.5967,81700.0
2009-06-22 13:00:00,57.52,57.56,57.34,57.44,79400.0,39.6105,39.638,39.4865,39.5554,79400.0
2009-06-22 13:30:00,57.42,57.6,57.41,57.55,101500.0,39.5416,39.6655,39.5347,39.6311,101500.0
2009-06-22 14:00:00,57.56,57.69,57.48,57.65,121600.0,39.638,39.7275,39.5829,39.7,121600.0
2009-06-22 14:30:00,57.65,57.76,57.58,57.69,156700.0,39.7,39.7757,39.6518,39.7275,156700.0
2009-06-22 15:00:00,57.68,57.72,57.56,57.58,147800.0,39.7206,39.7482,39.638,39.6518,147800.0
2009-06-22 15:30:00,57.58,57.8,57.45,57.46,282100.0,39.6518,39.8033,39.5622,39.5691,282100.0
2009-06-23 09:30:00,57.07,57.28,56.43,56.74,179400.0,39.3006,39.4452,38.8598,39.0733,179400.0
2009-06-23 10:00:00,56.74,56.83,56.28,56.31,217300.0,39.0733,39.1353,38.7565,38.7772,217300.0
2009-06-23 10:30:00,56.3,56.41,56.06,56.21,117900.0,38.7703,38.8461,38.605,38.7083,117900.0
2009-06-23 11:00:00,56.2,56.23,56.02,56.13,125700.0,38.7015,38.7221,38.5775,38.6532,125700.0
2009-06-23 11:30:00,56.13,56.13,55.91,56.01,109500.0,38.6532,38.6532,38.5017,38.5706,109500.0
2009-06-23 12:00:00,56.02,56.02,55.79,55.86,94000.0,38.5775,38.5775,38.4191,38.4673,94000.0
2009-06-23 12:30:00,55.86,56.13,55.85,56.04,110500.0,38.4673,38.6532,38.4604,38.5913,110500.0
2009-06-23 13:00:00,56.05,56.27,56.01,56.15,109900.0,38.5982,38.7497,38.5706,38.667,109900.0
2009-06-23 13:30:00,56.15,56.18,56.02,56.05,74900.0,38.667,38.6877,38.5775,38.5982,74900.0
2009-06-23 14:00:00,56.04,56.14,55.93,55.98,146500.0,38.5913,38.6601,38.5155,38.55,146500.0
2009-06-23 14:30:00,55.99,56.02,55.77,55.96,199800.0,38.5568,38.5775,38.4053,38.5362,199800.0
2009-06-23 15:00:00,55.95,56.0,55.86,55.98,138500.0,38.5293,38.5637,38.4673,38.55,138500.0
2009-06-23 15:30:00,55.98,56.2,55.9,55.95,358400.0,38.55,38.7015,38.4949,38.5293,358400.0
2009-06-24 09:30:00,56.17,56.34,55.97,56.11,177500.0,38.6808,38.7979,38.5431,38.6395,177500.0
2009-06-24 10:00:00,56.1,56.43,55.94,56.3,155200.0,38.6326,38.8598,38.5224,38.7703,155200.0
2009-06-24 10:30:00,56.32,56.45,56.25,56.31,105600.0,38.7841,38.8736,38.7359,38.7772,105600.0
2009-06-24 11:00:00,56.3,56.32,56.06,56.09,132700.0,38.7703,38.7841,38.605,38.6257,132700.0
2009-06-24 11:30:00,56.1,56.17,55.84,55.91,106900.0,38.6326,38.6808,38.4535,38.5017,106900.0
2009-06-24 12:00:00,55.92,55.92,55.75,55.84,69200.0,38.5086,38.5086,38.3916,38.4535,69200.0
2009-06-24 12:30:00,55.82,55.83,55.59,55.6,84600.0,38.4398,38.4467,38.2814,38.2883,84600.0
2009-06-24 13:00:00,55.6,55.74,55.57,55.6,84400.0,38.2883,38.3847,38.2676,38.2883,84400.0
2009-06-24 13:30:00,55.61,55.61,55.44,55.44,95200.0,38.2952,38.2952,38.1781,38.1781,95200.0
2009-06-24 14:00:00,55.45,55.45,55.0,55.01,258500.0,38.185,38.185,37.8751,37.882,258500.0
2009-06-24 14:30:00,55.02,55.05,54.6,54.65,374000.0,37.8889,37.9095,37.5996,37.6341,374000.0
2009-06-24 15:00:00,54.64,54.87,54.44,54.56,300300.0,37.6272,37.7856,37.4894,37.5721,300300.0
2009-06-24 15:30:00,54.56,54.59,54.32,54.54,496200.0,37.5721,37.5927,37.4068,37.5583,496200.0
2009-06-25 09:30:00,54.78,55.21,54.61,55.13,237800.0,37.7236,38.0197,37.6065,37.9646,237800.0
2009-06-25 10:00:00,55.13,55.38,55.05,55.19,242100.0,37.9646,38.1368,37.9095,38.0059,242100.0
2009-06-25 10:30:00,55.19,55.24,54.87,55.04,236900.0,38.0059,38.0404,37.7856,37.9026,236900.0
2009-06-25 11:00:00,55.05,55.52,55.0,55.47,122700.0,37.9095,38.2332,37.8751,38.1987,122700.0
2009-06-25 11:30:00,55.48,55.91,55.46,55.9,117300.0,38.2056,38.5017,38.1919,38.4949,117300.0
2009-06-25 12:00:00,55.88,56.0,55.86,55.92,91900.0,38.4811,38.5637,38.4673,38.5086,91900.0
2009-06-25 12:30:00,55.91,55.97,55.83,55.88,67500.0,38.5017,38.5431,38.4467,38.4811,67500.0
2009-06-25 13:00:00,55.89,56.17,55.83,55.97,132000.0,38.488,38.6808,38.4467,38.5431,132000.0
2009-06-25 13:30:00,55.98,56.09,55.92,55.95,97600.0,38.55,38.6257,38.5086,38.5293,97600.0
2009-06-25 14:00:00,55.96,55.98,55.57,55.63,165900.0,38.5362,38.55,38.2676,38.3089,165900.0
2009-06-25 14:30:00,55.63,55.73,55.44,55.64,193100.0,38.3089,38.3778,38.1781,38.3158,193100.0
2009-06-25 15:00:00,55.65,55.89,55.55,55.86,204400.0,38.3227,38.488,38.2538,38.4673,204400.0
2009-06-25 15:30:00,55.85,55.92,55.51,55.87,399000.0,38.4604,38.5086,38.2263,38.4742,399000.0
2009-06-26 09:30:00,55.76,55.97,55.41,55.63,162200.0,38.3985,38.5431,38.1574,38.3089,162200.0
2009-06-26 10:00:00,55.63,55.88,55.3,55.76,192600.0,38.3089,38.4811,38.0817,38.3985,192600.0
2009-06-26 10:30:00,55.76,55.79,55.31,55.39,117800.0,38.3985,38.4191,38.0886,38.1437,117800.0
2009-06-26 11:00:00,55.37,55.37,55.13,55.17,105500.0,38.1299,38.1299,37.9646,37.9922,105500.0
2009-06-26 11:30:00,55.19,55.32,55.13,55.27,93500.0,38.0059,38.0955,37.9646,38.061,93500.0
2009-06-26 12:00:00,55.28,55.43,55.27,55.31,79100.0,38.0679,38.1712,38.061,38.0886,79100.0
2009-06-26 12:30:00,55.32,55.49,55.28,55.4,57100.0,38.0955,38.2125,38.0679,38.1505,57100.0
2009-06-26 13:00:00,55.4,55.41,55.33,55.34,64000.0,38.1505,38.1574,38.1023,38.1092,64000.0
2009-06-26 13:30:00,55.34,55.42,55.19,55.33,76900.0,38.1092,38.1643,38.0059,38.1023,76900.0
2009-06-26 14:00:00,55.33,55.42,55.26,55.28,83400.0,38.1023,38.1643,38.0541,38.0679,83400.0
2009-06-26 14:30:00,55.28,55.32,55.19,55.23,118200.0,38.0679,38.0955,38.0059,38.0335,118200.0
2009-06-26 15:00:00,55.24,55.36,55.14,55.18,250500.0,38.0404,38.123,37.9715,37.999,250500.0
2009-06-26 15:30:00,55.19,55.58,55.1,55.4,594800.0,38.0059,38.2745,37.9439,38.1505,594800.0
2009-06-29 09:30:00,55.51,55.97,55.27,55.87,211600.0,38.2263,38.5431,38.061,38.4742,211600.0
2009-06-29 10:00:00,55.87,56.51,55.85,56.49,159700.0,38.4742,38.9149,38.4604,38.9012,159700.0
2009-06-29 10:30:00,56.5,56.85,56.49,56.61,205200.0,38.908,39.1491,38.9012,38.9838,205200.0
2009-06-29 11:00:00,56.58,56.94,56.57,56.92,152800.0,38.9631,39.211,38.9562,39.1973,152800.0
2009-06-29 11:30:00,56.91,57.03,56.83,57.03,122800.0,39.1904,39.273,39.1353,39.273,122800.0
2009-06-29 12:00:00,57.03,57.08,57.0,57.03,116000.0,39.273,39.3075,39.2524,39.273,116000.0
2009-06-29 12:30:00,57.04,57.09,57.0,57.0,87600.0,39.2799,39.3143,39.2524,39.2524,87600.0
2009-06-29 13:00:00,57.0,57.16,56.95,57.16,99400.0,39.2524,39.3625,39.2179,39.3625,99400.0
2009-06-29 13:30:00,57.15,57.24,57.04,57.1,103500.0,39.3557,39.4176,39.2799,39.3212,103500.0
2009-06-29 14:00:00,57.11,57.16,57.02,57.16,148900.0,39.3281,39.3625,39.2661,39.3625,148900.0
2009-06-29 14:30:00,57.15,57.23,57.1,57.1,193700.0,39.3557,39.4107,39.3212,39.3212,193700.0
2009-06-29 15:00:00,57.11,57.13,57.02,57.03,225300.0,39.3281,39.3419,39.2661,39.273,225300.0
2009-06-29 15:30:00,57.02,57.09,56.9,57.03,452700.0,39.2661,39.3143,39.1835,39.273,452700.0
2009-06-30 09:30:00,56.75,56.85,56.34,56.38,151300.0,39.3483,39.4176,39.064,39.0918,151300.0
2009-06-30 10:00:00,56.39,56.39,55.71,55.74,177700.0,39.0987,39.0987,38.6272,38.648,177700.0
2009-06-30 10:30:00,55.74,55.74,55.48,55.6,117100.0,38.648,38.648,38.4677,38.5509,117100.0
2009-06-30 11:00:00,55.62,55.64,55.43,55.44,103700.0,38.5648,38.5787,38.4331,38.44,103700.0
2009-06-30 11:30:00,55.44,55.44,55.2,55.25,80100.0,38.44,38.44,38.2736,38.3083,80100.0
2009-06-30 12:00:00,55.25,55.34,55.15,55.29,83200.0,38.3083,38.3707,38.2389,38.336,83200.0
2009-06-30 12:30:00,55.28,55.48,55.26,55.46,107800.0,38.3291,38.4677,38.3152,38.4539,107800.0
2009-06-30 13:00:00,55.47,55.49,55.32,55.36,63100.0,38.4608,38.4747,38.3568,38.3845,63100.0
2009-06-30 13:30:00,55.35,55.43,55.22,55.23,76600.0,38.3776,38.4331,38.2875,38.2944,76600.0
2009-06-30 14:00:00,55.22,55.38,55.2,55.26,72300.0,38.2875,38.3984,38.2736,38.3152,72300.0
2009-06-30 14:30:00,55.28,55.42,55.21,55.36,109800.0,38.3291,38.4261,38.2805,38.3845,109800.0
2009-06-30 15:00:00,55.37,55.42,55.28,55.3,205600.0,38.3915,38.4261,38.3291,38.3429,205600.0
2009-06-30 15:30:00,55.3,55.46,55.28,55.42,600600.0,38.3429,38.4539,38.3291,38.4261,600600.0
2009-07-01 09:30:00,55.63,56.07,55.36,56.02,234500.0,38.5717,38.8768,38.3845,38.8422,234500.0
2009-07-01 10:00:00,56.03,56.2,55.64,56.17,151900.0,38.8491,38.967,38.5787,38.9462,151900.0
2009-07-01 10:30:00,56.17,56.23,56.1,56.18,112800.0,38.9462,38.9878,38.8976,38.9531,112800.0
2009-07-01 11:00:00,56.16,56.2,56.02,56.02,119900.0,38.9392,38.967,38.8422,38.8422,119900.0
2009-07-01 11:30:00,56.01,56.19,55.95,56.13,99500.0,38.8352,38.96,38.7936,38.9184,99500.0
2009-07-01 12:00:00,56.12,56.14,55.95,56.13,75100.0,38.9115,38.9254,38.7936,38.9184,75100.0
2009-07-01 12:30:00,56.13,56.13,55.71,55.73,135300.0,38.9184,38.9184,38.6272,38.6411,135300.0
2009-07-01 13:00:00,55.73,55.82,55.66,55.82,174200.0,38.6411,38.7035,38.5925,38.7035,174200.0
2009-07-01 13:30:00,55.83,55.9,55.73,55.88,89000.0,38.7104,38.759,38.6411,38.7451,89000.0
2009-07-01 14:00:00,55.88,55.88,55.73,55.74,96300.0,38.7451,38.7451,38.6411,38.648,96300.0
2009-07-01 14:30:00,55.74,55.75,55.58,55.66,103700.0,38.648,38.6549,38.5371,38.5925,103700.0
2009-07-01 15:00:00,55.65,55.8,55.63,55.69,119400.0,38.5856,38.6896,38.5717,38.6133,119400.0
2009-07-01 15:30:00,55.69,55.79,55.62,55.63,272000.0,38.6133,38.6827,38.5648,38.5717,272000.0
2009-07-02 09:30:00,55.4,55.43,54.0,54.01,171500.0,38.4123,38.4331,37.4416,37.4485,171500.0
2009-07-02 10:00:00,54.03,54.14,53.62,53.65,299600.0,37.4624,37.5386,37.1781,37.1989,299600.0
2009-07-02 10:30:00,53.66,53.96,53.63,53.92,136400.0,37.2058,37.4138,37.185,37.3861,136400.0
2009-07-02 11:00:00,53.91,54.05,53.86,53.95,139600.0,37.3792,37.4762,37.3445,37.4069,139600.0
2009-07-02 11:30:00,53.95,54.02,53.85,53.95,107000.0,37.4069,37.4554,37.3376,37.4069,107000.0
2009-07-02 12:00:00,53.94,54.12,53.93,54.03,67300.0,37.4,37.5248,37.393,37.4624,67300.0
2009-07-02 12:30:00,54.01,54.25,53.98,54.25,78300.0,37.4485,37.6149,37.4277,37.6149,78300.0
2009-07-02 13:00:00,54.26,54.35,54.22,54.23,75900.0,37.6218,37.6842,37.5941,37.601,75900.0
2009-07-02 13:30:00,54.21,54.29,54.08,54.23,59700.0,37.5872,37.6426,37.497,37.601,59700.0
2009-07-02 14:00:00,54.23,54.29,53.89,53.91,206400.0,37.601,37.6426,37.3653,37.3792,206400.0
2009-07-02 14:30:00,53.91,54.02,53.76,54.01,77200.0,37.3792,37.4554,37.2752,37.4485,77200.0
2009-07-02 15:00:00,54.03,54.12,53.74,53.75,144800.0,37.4624,37.5248,37.2613,37.2682,144800.0
2009-07-02 15:30:00,53.74,54.05,53.68,53.77,316200.0,37.2613,37.4762,37.2197,37.2821,316200.0
2009-07-06 09:30:00,53.5,53.98,53.24,53.92,197000.0,37.0949,37.4277,36.9146,37.3861,197000.0
2009-07-06 10:00:00,53.93,53.96,53.24,53.31,241900.0,37.393,37.4138,36.9146,36.9631,241900.0
2009-07-06 10:30:00,53.3,53.37,53.18,53.25,119700.0,36.9562,37.0047,36.873,36.9215,119700.0
2009-07-06 11:00:00,53.24,53.4,53.24,53.32,92700.0,36.9146,37.0255,36.9146,36.9701,92700.0
2009-07-06 11:30:00,53.32,53.44,53.29,53.34,62600.0,36.9701,37.0533,36.9493,36.9839,62600.0
2009-07-06 12:00:00,53.34,53.45,53.31,53.4,56100.0,36.9839,37.0602,36.9631,37.0255,56100.0
2009-07-06 12:30:00,53.41,53.61,53.4,53.6,48200.0,37.0325,37.1712,37.0255,37.1642,48200.0
2009-07-06 13:00:00,53.6,53.72,53.49,53.69,93500.0,37.1642,37.2474,37.0879,37.2266,93500.0
2009-07-06 13:30:00,53.68,53.8,53.65,53.75,45400.0,37.2197,37.3029,37.1989,37.2682,45400.0
2009-07-06 14:00:00,53.76,53.86,53.73,53.76,77200.0,37.2752,37.3445,37.2544,37.2752,77200.0
2009-07-06 14:30:00,53.77,53.86,53.72,53.75,74300.0,37.2821,37.3445,37.2474,37.2682,74300.0
2009-07-06 15:00:00,53.76,53.85,53.69,53.78,145300.0,37.2752,37.3376,37.2266,37.289,145300.0
2009-07-06 15:30:00,53.77,53.96,53.52,53.92,343700.0,37.2821,37.4138,37.1087,37.3861,343700.0
2009-07-07 09:30:00,53.72,53.94,53.15,53.33,142300.0,37.2474,37.4,36.8522,36.977,142300.0
2009-07-07 10:00:00,53.3,53.3,52.9,53.04,124400.0,36.9562,36.9562,36.6789,36.7759,124400.0
2009-07-07 10:30:00,53.05,53.05,52.65,52.7,136000.0,36.7829,36.7829,36.5055,36.5402,136000.0
2009-07-07 11:00:00,52.7,52.72,52.51,52.51,175900.0,36.5402,36.5541,36.4085,36.4085,175900.0
2009-07-07 11:30:00,52.51,52.53,52.29,52.33,189500.0,36.4085,36.4223,36.2559,36.2836,189500.0
2009-07-07 12:00:00,52.32,52.47,52.3,52.33,99700.0,36.2767,36.3807,36.2628,36.2836,99700.0
2009-07-07 12:30:00,52.32,52.59,52.29,52.59,141900.0,36.2767,36.4639,36.2559,36.4639,141900.0
2009-07-07 13:00:00,52.58,52.72,52.53,52.65,108000.0,36.457,36.5541,36.4223,36.5055,108000.0
2009-07-07 13:30:00,52.65,52.71,52.57,52.65,109600.0,36.5055,36.5471,36.4501,36.5055,109600.0
2009-07-07 14:00:00,52.63,52.67,52.52,52.62,131300.0,36.4917,36.5194,36.4154,36.4847,131300.0
2009-07-07 14:30:00,52.62,52.63,52.31,52.33,169100.0,36.4847,36.4917,36.2698,36.2836,169100.0
2009-07-07 15:00:00,52.33,52.35,52.05,52.2,263700.0,36.2836,36.2975,36.0895,36.1935,263700.0
2009-07-07 15:30:00,52.2,52.29,51.96,52.0,524300.0,36.1935,36.2559,36.0271,36.0548,524300.0
2009-07-08 09:30:00,52.14,52.56,52.14,52.29,141200.0,36.1519,36.4431,36.1519,36.2559,141200.0
2009-07-08 10:00:00,52.28,52.68,52.24,52.42,136600.0,36.249,36.5263,36.2212,36.3461,136600.0
2009-07-08 10:30:00,52.45,52.47,52.17,52.19,113200.0,36.3669,36.3807,36.1727,36.1866,113200.0
2009-07-08 11:00:00,52.19,52.2,51.88,51.97,144300.0,36.1866,36.1935,35.9716,36.034,144300.0
2009-07-08 11:30:00,51.97,52.02,51.71,51.77,116300.0,36.034,36.0687,35.8538,35.8954,116300.0
2009-07-08 12:00:00,51.77,51.89,51.58,51.65,97000.0,35.8954,35.9786,35.7636,35.8122,97000.0
2009-07-08 12:30:00,51.66,51.66,51.55,51.56,91600.0,35.8191,35.8191,35.7428,35.7498,91600.0
2009-07-08 13:00:00,51.55,51.75,51.54,51.75,188500.0,35.7428,35.8815,35.7359,35.8815,188500.0
2009-07-08 13:30:00,51.74,51.79,51.7,51.77,65700.0,35.8746,35.9092,35.8468,35.8954,65700.0
2009-07-08 14:00:00,51.77,51.8,51.52,51.61,122700.0,35.8954,35.9162,35.722,35.7844,122700.0
2009-07-08 14:30:00,51.6,51.87,51.49,51.86,175200.0,35.7775,35.9647,35.7012,35.9578,175200.0
2009-07-08 15:00:00,51.86,51.89,51.58,51.69,234800.0,35.9578,35.9786,35.7636,35.8399,234800.0
2009-07-08 15:30:00,51.69,52.11,51.69,51.9,431500.0,35.8399,36.1311,35.8399,35.9855,431500.0
2009-07-09 09:30:00,51.97,52.21,51.63,51.77,103500.0,36.034,36.2004,35.7983,35.8954,103500.0
2009-07-09 10:00:00,51.8,52.09,51.61,51.75,118500.0,35.9162,36.1172,35.7844,35.8815,118500.0
2009-07-09 10:30:00,51.74,51.87,51.63,51.74,69400.0,35.8746,35.9647,35.7983,35.8746,69400.0
2009-07-09 11:00:00,51.74,51.74,51.44,51.66,94600.0,35.8746,35.8746,35.6666,35.8191,94600.0
2009-07-09 11:30:00,51.66,51.72,51.52,51.54,88100.0,35.8191,35.8607,35.722,35.7359,88100.0
2009-07-09 12:00:00,51.53,51.63,51.51,51.57,92800.0,35.729,35.7983,35.7151,35.7567,92800.0
2009-07-09 12:30:00,51.59,51.61,51.41,51.6,117800.0,35.7706,35.7844,35.6458,35.7775,117800.0
2009-07-09 13:00:00,51.6,51.63,51.44,51.5,236200.0,35.7775,35.7983,35.6666,35.7082,236200.0
2009-07-09 13:30:00,51.52,51.55,51.33,51.35,184200.0,35.722,35.7428,35.5903,35.6042,184200.0
2009-07-09 14:00:00,51.36,51.63,51.32,51.55,150700.0,35.6111,35.7983,35.5834,35.7428,150700.0
2009-07-09 14:30:00,51.54,51.58,51.47,51.53,150500.0,35.7359,35.7636,35.6874,35.729,150500.0
2009-07-09 15:00:00,51.53,51.56,51.4,51.47,214600.0,35.729,35.7498,35.6388,35.6874,214600.0
2009-07-09 15:30:00,51.47,51.61,51.37,51.47,280000.0,35.6874,35.7844,35.618,35.6874,280000.0
2009-07-10 09:30:00,51.39,52.06,51.21,51.52,236100.0,35.6319,36.0964,35.5071,35.722,236100.0
2009-07-10 10:00:00,51.52,51.75,51.39,51.66,174800.0,35.722,35.8815,35.6319,35.8191,174800.0
2009-07-10 10:30:00,51.65,51.66,51.38,51.47,60600.0,35.8122,35.8191,35.625,35.6874,60600.0
2009-07-10 11:00:00,51.45,51.58,51.32,51.43,127400.0,35.6735,35.7636,35.5834,35.6596,127400.0
2009-07-10 11:30:00,51.43,51.57,51.37,51.52,112900.0,35.6596,35.7567,35.618,35.722,112900.0
2009-07-10 12:00:00,51.51,51.66,51.49,51.57,94400.0,35.7151,35.8191,35.7012,35.7567,94400.0
2009-07-10 12:30:00,51.57,51.72,51.52,51.67,63400.0,35.7567,35.8607,35.722,35.826,63400.0
2009-07-10 13:00:00,51.67,51.72,51.64,51.65,58300.0,35.826,35.8607,35.8052,35.8122,58300.0
2009-07-10 13:30:00,51.65,51.73,51.59,51.62,84900.0,35.8122,35.8676,35.7706,35.7914,84900.0
2009-07-10 14:00:00,51.63,51.65,51.48,51.58,66000.0,35.7983,35.8122,35.6943,35.7636,66000.0
2009-07-10 14:30:00,51.58,51.65,51.55,51.59,102200.0,35.7636,35.8122,35.7428,35.7706,102200.0
2009-07-10 15:00:00,51.59,51.73,51.53,51.62,233500.0,35.7706,35.8676,35.729,35.7914,233500.0
2009-07-10 15:30:00,51.62,51.68,51.55,51.59,390500.0,35.7914,35.833,35.7428,35.7706,390500.0
2009-07-13 09:30:00,51.61,51.75,51.1,51.13,176100.0,35.7844,35.8815,35.4308,35.4516,176100.0
2009-07-13 10:00:00,51.13,51.18,50.83,51.18,297300.0,35.4516,35.4863,35.2436,35.4863,297300.0
2009-07-13 10:30:00,51.17,51.53,51.17,51.48,255600.0,35.4793,35.729,35.4793,35.6943,255600.0
2009-07-13 11:00:00,51.49,51.72,51.48,51.71,192800.0,35.7012,35.8607,35.6943,35.8538,192800.0
2009-07-13 11:30:00,51.71,52.26,51.71,52.21,174800.0,35.8538,36.2351,35.8538,36.2004,174800.0
2009-07-13 12:00:00,52.21,52.26,52.02,52.09,88500.0,36.2004,36.2351,36.0687,36.1172,88500.0
2009-07-13 12:30:00,52.08,52.18,52.02,52.08,66600.0,36.1103,36.1796,36.0687,36.1103,66600.0
2009-07-13 13:00:00,52.09,52.33,52.08,52.26,64400.0,36.1172,36.2836,36.1103,36.2351,64400.0
2009-07-13 13:30:00,52.27,52.34,52.1,52.17,85400.0,36.242,36.2906,36.1242,36.1727,85400.0
2009-07-13 14:00:00,52.19,52.3,52.12,52.15,133600.0,36.1866,36.2628,36.138,36.1588,133600.0
2009-07-13 14:30:00,52.15,52.26,52.04,52.11,168900.0,36.1588,36.2351,36.0826,36.1311,168900.0
2009-07-13 15:00:00,52.11,52.24,52.06,52.13,183300.0,36.1311,36.2212,36.0964,36.145,183300.0
2009-07-13 15:30:00,52.12,52.3,52.09,52.25,425800.0,36.138,36.2628,36.1172,36.2282,425800.0
2009-07-14 09:30:00,52.46,52.78,51.99,52.43,162500.0,36.3738,36.5957,36.0479,36.353,162500.0
2009-07-14 10:00:00,52.42,52.65,52.4,52.48,92600.0,36.3461,36.5055,36.3322,36.3877,92600.0
2009-07-14 10:30:00,52.49,52.52,52.31,52.47,93000.0,36.3946,36.4154,36.2698,36.3807,93000.0
2009-07-14 11:00:00,52.48,52.8,52.46,52.76,126500.0,36.3877,36.6095,36.3738,36.5818,126500.0
2009-07-14 11:30:00,52.76,53.07,52.7,53.06,102300.0,36.5818,36.7967,36.5402,36.7898,102300.0
2009-07-14 12:00:00,53.06,53.18,52.96,53.02,192400.0,36.7898,36.873,36.7205,36.7621,192400.0
2009-07-14 12:30:00,53.01,53.13,52.98,52.99,110000.0,36.7551,36.8383,36.7343,36.7413,110000.0
2009-07-14 13:00:00,53.01,53.17,52.97,52.98,100700.0,36.7551,36.8661,36.7274,36.7343,100700.0
2009-07-14 13:30:00,52.99,53.0,52.84,52.87,103300.0,36.7413,36.7482,36.6373,36.6581,103300.0
2009-07-14 14:00:00,52.89,53.03,52.77,52.94,94400.0,36.6719,36.769,36.5887,36.7066,94400.0
2009-07-14 14:30:00,52.93,53.19,52.89,53.14,135400.0,36.6997,36.8799,36.6719,36.8453,135400.0
2009-07-14 15:00:00,53.15,53.29,53.11,53.24,208600.0,36.8522,36.9493,36.8245,36.9146,208600.0
2009-07-14 15:30:00,53.23,53.26,53.01,53.16,409400.0,36.9077,36.9285,36.7551,36.8591,409400.0
2009-07-15 09:30:00,53.53,54.11,53.32,53.94,207800.0,37.1157,37.5178,36.9701,37.4,207800.0
2009-07-15 10:00:00,53.94,54.02,53.75,53.91,81200.0,37.4,37.4554,37.2682,37.3792,81200.0
2009-07-15 10:30:00,53.9,53.93,53.69,53.71,60800.0,37.3722,37.393,37.2266,37.2405,60800.0
2009-07-15 11:00:00,53.73,53.97,53.7,53.94,70400.0,37.2544,37.4208,37.2336,37.4,70400.0
2009-07-15 11:30:00,53.95,54.06,53.87,53.92,76100.0,37.4069,37.4832,37.3514,37.3861,76100.0
2009-07-15 12:00:00,53.92,53.94,53.83,53.85,46700.0,37.3861,37.4,37.3237,37.3376,46700.0
2009-07-15 12:30:00,53.86,53.95,53.81,53.87,50800.0,37.3445,37.4069,37.3098,37.3514,50800.0
2009-07-15 13:00:00,53.88,54.0,53.87,53.95,50600.0,37.3584,37.4416,37.3514,37.4069,50600.0
2009-07-15 13:30:00,53.96,54.04,53.96,54.03,69800.0,37.4138,37.4693,37.4138,37.4624,69800.0
2009-07-15 14:00:00,54.03,54.08,53.95,53.98,85300.0,37.4624,37.497,37.4069,37.4277,85300.0
2009-07-15 14:30:00,54.0,54.06,53.9,53.99,138300.0,37.4416,37.4832,37.3722,37.4346,138300.0
2009-07-15 15:00:00,53.99,54.14,53.97,54.07,160000.0,37.4346,37.5386,37.4208,37.4901,160000.0
2009-07-15 15:30:00,54.06,54.18,53.94,54.1,376300.0,37.4832,37.5664,37.4,37.5109,376300.0
2009-07-16 09:30:00,54.1,54.54,54.1,54.36,165700.0,37.5109,37.816,37.5109,37.6912,165700.0
2009-07-16 10:00:00,54.36,54.46,54.02,54.42,114700.0,37.6912,37.7605,37.4554,37.7328,114700.0
2009-07-16 10:30:00,54.42,54.7,54.42,54.57,122700.0,37.7328,37.9269,37.7328,37.8368,122700.0
2009-07-16 11:00:00,54.57,54.71,54.49,54.5,79400.0,37.8368,37.9339,37.7813,37.7882,79400.0
2009-07-16 11:30:00,54.51,54.71,54.4,54.69,120900.0,37.7952,37.9339,37.7189,37.92,120900.0
2009-07-16 12:00:00,54.69,54.77,54.54,54.62,114400.0,37.92,37.9755,37.816,37.8714,114400.0
2009-07-16 12:30:00,54.61,54.63,54.34,54.34,138400.0,37.8645,37.8784,37.6773,37.6773,138400.0
2009-07-16 13:00:00,54.34,54.39,54.16,54.18,115200.0,37.6773,37.712,37.5525,37.5664,115200.0
2009-07-16 13:30:00,54.19,54.47,54.18,54.47,140000.0,37.5733,37.7674,37.5664,37.7674,140000.0
2009-07-16 14:00:00,54.48,54.56,54.36,54.45,144500.0,37.7744,37.8298,37.6912,37.7536,144500.0
2009-07-16 14:30:00,54.45,54.64,54.41,54.54,170300.0,37.7536,37.8853,37.7258,37.816,170300.0
2009-07-16 15:00:00,54.54,54.68,54.46,54.65,240800.0,37.816,37.9131,37.7605,37.8922,240800.0
2009-07-16 15:30:00,54.65,55.0,54.62,54.73,287400.0,37.8922,38.1349,37.8714,37.9477,287400.0
2009-07-17 09:30:00,54.57,54.88,53.68,53.95,486500.0,37.8368,38.0517,37.2197,37.4069,486500.0
2009-07-17 10:00:00,53.95,54.12,53.78,54.09,116000.0,37.4069,37.5248,37.289,37.504,116000.0
2009-07-17 10:30:00,54.1,54.13,53.88,54.0,100500.0,37.5109,37.5317,37.3584,37.4416,100500.0
2009-07-17 11:00:00,53.99,54.12,53.94,54.11,76000.0,37.4346,37.5248,37.4,37.5178,76000.0
2009-07-17 11:30:00,54.11,54.11,53.95,53.96,57500.0,37.5178,37.5178,37.4069,37.4138,57500.0
2009-07-17 12:00:00,53.96,54.11,53.91,53.93,71700.0,37.4138,37.5178,37.3792,37.393,71700.0
2009-07-17 12:30:00,53.92,54.0,53.89,53.91,68100.0,37.3861,37.4416,37.3653,37.3792,68100.0
2009-07-17 13:00:00,53.93,53.96,53.79,53.8,67400.0,37.393,37.4138,37.296,37.3029,67400.0
2009-07-17 13:30:00,53.81,54.0,53.8,53.89,122000.0,37.3098,37.4416,37.3029,37.3653,122000.0
2009-07-17 14:00:00,53.9,53.93,53.71,53.71,114700.0,37.3722,37.393,37.2405,37.2405,114700.0
2009-07-17 14:30:00,53.71,53.77,53.58,53.6,206900.0,37.2405,37.2821,37.1504,37.1642,206900.0
2009-07-17 15:00:00,53.6,53.68,53.46,53.48,246600.0,37.1642,37.2197,37.0671,37.081,246600.0
2009-07-17 15:30:00,53.49,53.61,53.31,53.56,491700.0,37.0879,37.1712,36.9631,37.1365,491700.0
2009-07-20 09:30:00,53.89,54.08,53.23,53.85,160100.0,37.3653,37.497,36.9077,37.3376,160100.0
2009-07-20 10:00:00,53.85,54.09,53.62,53.62,101700.0,37.3376,37.504,37.1781,37.1781,101700.0
2009-07-20 10:30:00,53.63,53.67,53.32,53.5,109300.0,37.185,37.2128,36.9701,37.0949,109300.0
2009-07-20 11:00:00,53.51,53.8,53.51,53.78,64300.0,37.1018,37.3029,37.1018,37.289,64300.0
2009-07-20 11:30:00,53.8,53.92,53.77,53.86,47200.0,37.3029,37.3861,37.2821,37.3445,47200.0
2009-07-20 12:00:00,53.86,53.94,53.82,53.88,60800.0,37.3445,37.4,37.3168,37.3584,60800.0
2009-07-20 12:30:00,53.88,54.03,53.88,53.99,47100.0,37.3584,37.4624,37.3584,37.4346,47100.0
2009-07-20 13:00:00,53.98,54.03,53.92,53.95,51600.0,37.4277,37.4624,37.3861,37.4069,51600.0
2009-07-20 13:30:00,53.94,54.05,53.92,54.01,65000.0,37.4,37.4762,37.3861,37.4485,65000.0
2009-07-20 14:00:00,54.01,54.15,53.97,54.02,81200.0,37.4485,37.5456,37.4208,37.4554,81200.0
2009-07-20 14:30:00,54.01,54.14,54.01,54.01,80700.0,37.4485,37.5386,37.4485,37.4485,80700.0
2009-07-20 15:00:00,54.02,54.47,54.02,54.44,222400.0,37.4554,37.7674,37.4554,37.7466,222400.0
2009-07-20 15:30:00,54.44,54.51,54.34,54.46,323300.0,37.7466,37.7952,37.6773,37.7605,323300.0
2009-07-21 09:30:00,54.88,54.88,53.78,54.45,366300.0,38.0517,38.0517,37.289,37.7536,366300.0
2009-07-21 10:00:00,54.45,54.48,53.97,54.42,201400.0,37.7536,37.7744,37.4208,37.7328,201400.0
2009-07-21 10:30:00,54.43,54.62,54.29,54.4,102900.0,37.7397,37.8714,37.6426,37.7189,102900.0
2009-07-21 11:00:00,54.4,54.44,54.19,54.22,95200.0,37.7189,37.7466,37.5733,37.5941,95200.0
2009-07-21 11:30:00,54.21,54.32,54.03,54.05,79900.0,37.5872,37.6634,37.4624,37.4762,79900.0
2009-07-21 12:00:00,54.06,54.31,54.05,54.29,60300.0,37.4832,37.6565,37.4762,37.6426,60300.0
2009-07-21 12:30:00,54.3,54.42,54.15,54.26,96300.0,37.6496,37.7328,37.5456,37.6218,96300.0
2009-07-21 13:00:00,54.26,54.35,54.14,54.15,102100.0,37.6218,37.6842,37.5386,37.5456,102100.0
2009-07-21 13:30:00,54.16,54.26,54.07,54.25,94800.0,37.5525,37.6218,37.4901,37.6149,94800.0
2009-07-21 14:00:00,54.26,54.46,54.24,54.35,146100.0,37.6218,37.7605,37.608,37.6842,146100.0
2009-07-21 14:30:00,54.34,54.41,54.2,54.36,110700.0,37.6773,37.7258,37.5802,37.6912,110700.0
2009-07-21 15:00:00,54.36,54.56,54.32,54.48,269100.0,37.6912,37.8298,37.6634,37.7744,269100.0
2009-07-21 15:30:00,54.49,54.58,54.4,54.58,363700.0,37.7813,37.8437,37.7189,37.8437,363700.0
2009-07-22 09:30:00,54.4,54.6,53.99,54.33,219000.0,37.7189,37.8576,37.4346,37.6704,219000.0
2009-07-22 10:00:00,54.35,54.46,54.09,54.19,176400.0,37.6842,37.7605,37.504,37.5733,176400.0
2009-07-22 10:30:00,54.18,54.24,54.07,54.15,163400.0,37.5664,37.608,37.4901,37.5456,163400.0
2009-07-22 11:00:00,54.16,54.33,54.13,54.15,134600.0,37.5525,37.6704,37.5317,37.5456,134600.0
2009-07-22 11:30:00,54.15,54.28,54.04,54.04,101900.0,37.5456,37.6357,37.4693,37.4693,101900.0
2009-07-22 12:00:00,54.05,54.29,54.02,54.24,76800.0,37.4762,37.6426,37.4554,37.608,76800.0
2009-07-22 12:30:00,54.25,54.54,54.2,54.42,109200.0,37.6149,37.816,37.5802,37.7328,109200.0
2009-07-22 13:00:00,54.43,54.49,54.31,54.32,70700.0,37.7397,37.7813,37.6565,37.6634,70700.0
2009-07-22 13:30:00,54.32,54.36,54.15,54.27,85400.0,37.6634,37.6912,37.5456,37.6288,85400.0
2009-07-22 14:00:00,54.3,54.33,54.1,54.18,137500.0,37.6496,37.6704,37.5109,37.5664,137500.0
2009-07-22 14:30:00,54.18,54.21,53.94,54.0,127000.0,37.5664,37.5872,37.4,37.4416,127000.0
2009-07-22 15:00:00,54.01,54.14,53.78,53.89,300500.0,37.4485,37.5386,37.289,37.3653,300500.0
2009-07-22 15:30:00,53.89,54.0,53.84,53.95,401900.0,37.3653,37.4416,37.3306,37.4069,401900.0
2009-07-23 09:30:00,54.17,54.32,53.06,53.22,349800.0,37.5594,37.6634,36.7898,36.9007,349800.0
2009-07-23 10:00:00,53.22,53.63,53.15,53.52,298500.0,36.9007,37.185,36.8522,37.1087,298500.0
2009-07-23 10:30:00,53.52,53.87,53.46,53.49,197300.0,37.1087,37.3514,37.0671,37.0879,197300.0
2009-07-23 11:00:00,53.49,53.66,53.48,53.52,175200.0,37.0879,37.2058,37.081,37.1087,175200.0
2009-07-23 11:30:00,53.52,53.65,53.45,53.5,144300.0,37.1087,37.1989,37.0602,37.0949,144300.0
2009-07-23 12:00:00,53.51,53.74,53.5,53.72,220500.0,37.1018,37.2613,37.0949,37.2474,220500.0
2009-07-23 12:30:00,53.72,53.72,53.63,53.64,186300.0,37.2474,37.2474,37.185,37.192,186300.0
2009-07-23 13:00:00,53.65,53.65,53.47,53.49,174500.0,37.1989,37.1989,37.0741,37.0879,174500.0
2009-07-23 13:30:00,53.48,53.69,53.47,53.66,122600.0,37.081,37.2266,37.0741,37.2058,122600.0
2009-07-23 14:00:00,53.67,53.73,53.64,53.67,145300.0,37.2128,37.2544,37.192,37.2128,145300.0
2009-07-23 14:30:00,53.68,53.79,53.66,53.75,165300.0,37.2197,37.296,37.2058,37.2682,165300.0
2009-07-23 15:00:00,53.75,53.93,53.72,53.89,291500.0,37.2682,37.393,37.2474,37.3653,291500.0
2009-07-23 15:30:00,53.88,53.88,53.55,53.7,497400.0,37.3584,37.3584,37.1296,37.2336,497400.0
2009-07-24 09:30:00,53.56,53.66,53.05,53.05,198900.0,37.1365,37.2058,36.7829,36.7829,198900.0
2009-07-24 10:00:00,53.07,53.08,52.76,53.0,146700.0,36.7967,36.8037,36.5818,36.7482,146700.0
2009-07-24 10:30:00,53.0,53.0,52.56,52.58,130500.0,36.7482,36.7482,36.4431,36.457,130500.0
2009-07-24 11:00:00,52.59,52.76,52.55,52.66,149800.0,36.4639,36.5818,36.4362,36.5125,149800.0
2009-07-24 11:30:00,52.69,52.88,52.64,52.75,174500.0,36.5333,36.665,36.4986,36.5749,174500.0
2009-07-24 12:00:00,52.75,52.84,52.69,52.82,78600.0,36.5749,36.6373,36.5333,36.6234,78600.0
2009-07-24 12:30:00,52.83,52.97,52.74,52.76,131400.0,36.6303,36.7274,36.5679,36.5818,131400.0
2009-07-24 13:00:00,52.76,52.87,52.74,52.83,81700.0,36.5818,36.6581,36.5679,36.6303,81700.0
2009-07-24 13:30:00,52.84,52.96,52.7,52.71,163900.0,36.6373,36.7205,36.5402,36.5471,163900.0
2009-07-24 14:00:00,52.71,52.76,52.57,52.57,209400.0,36.5471,36.5818,36.4501,36.4501,209400.0
2009-07-24 14:30:00,52.58,52.64,52.51,52.56,145500.0,36.457,36.4986,36.4085,36.4431,145500.0
2009-07-24 15:00:00,52.56,52.58,52.3,52.35,392400.0,36.4431,36.457,36.2628,36.2975,392400.0
2009-07-24 15:30:00,52.35,52.5,52.28,52.46,675300.0,36.2975,36.4015,36.249,36.3738,675300.0
2009-07-27 09:30:00,51.9,51.99,51.24,51.43,680500.0,35.9855,36.0479,35.5279,35.6596,680500.0
2009-07-27 10:00:00,51.43,51.53,50.7,50.71,561700.0,35.6596,35.729,35.1535,35.1604,561700.0
2009-07-27 10:30:00,50.72,50.72,49.85,50.04,983200.0,35.1673,35.1673,34.5641,34.6958,983200.0
2009-07-27 11:00:00,50.03,50.65,49.86,50.51,650000.0,34.6889,35.1188,34.571,35.0217,650000.0
2009-07-27 11:30:00,50.52,50.66,50.34,50.51,353700.0,35.0287,35.1257,34.9039,35.0217,353700.0
2009-07-27 12:00:00,50.53,50.86,50.52,50.77,672900.0,35.0356,35.2644,35.0287,35.202,672900.0
2009-07-27 12:30:00,50.78,51.0,50.73,50.95,400500.0,35.2089,35.3615,35.1743,35.3268,400500.0
2009-07-27 13:00:00,50.95,51.06,50.9,50.99,465400.0,35.3268,35.4031,35.2921,35.3545,465400.0
2009-07-27 13:30:00,51.0,51.18,50.98,51.17,231700.0,35.3615,35.4863,35.3476,35.4793,231700.0
2009-07-27 14:00:00,51.18,51.32,51.17,51.32,319500.0,35.4863,35.5834,35.4793,35.5834,319500.0
2009-07-27 14:30:00,51.32,51.53,51.27,51.47,298900.0,35.5834,35.729,35.5487,35.6874,298900.0
2009-07-27 15:00:00,51.47,51.72,51.45,51.7,324300.0,35.6874,35.8607,35.6735,35.8468,324300.0
2009-07-27 15:30:00,51.7,51.95,51.66,51.95,798200.0,35.8468,36.0202,35.8191,36.0202,798200.0
2009-07-28 09:30:00,51.64,53.62,51.64,53.1,825500.0,35.8052,37.1781,35.8052,36.8175,825500.0
2009-07-28 10:00:00,53.09,53.09,52.61,52.88,299600.0,36.8106,36.8106,36.4778,36.665,299600.0
2009-07-28 10:30:00,52.88,53.19,52.7,53.09,211400.0,36.665,36.8799,36.5402,36.8106,211400.0
2009-07-28 11:00:00,53.1,53.1,52.87,52.88,177700.0,36.8175,36.8175,36.6581,36.665,177700.0
2009-07-28 11:30:00,52.88,52.93,52.73,52.88,172900.0,36.665,36.6997,36.561,36.665,172900.0
2009-07-28 12:00:00,52.88,53.04,52.87,52.95,117100.0,36.665,36.7759,36.6581,36.7135,117100.0
2009-07-28 12:30:00,52.95,53.13,52.91,53.13,145200.0,36.7135,36.8383,36.6858,36.8383,145200.0
2009-07-28 13:00:00,53.13,53.25,52.99,53.17,114600.0,36.8383,36.9215,36.7413,36.8661,114600.0
2009-07-28 13:30:00,53.17,53.41,53.12,53.35,172800.0,36.8661,37.0325,36.8314,36.9909,172800.0
2009-07-28 14:00:00,53.35,53.63,53.32,53.56,219600.0,36.9909,37.185,36.9701,37.1365,219600.0
2009-07-28 14:30:00,53.57,53.78,53.56,53.6,296700.0,37.1434,37.289,37.1365,37.1642,296700.0
2009-07-28 15:00:00,53.6,53.67,53.41,53.43,275300.0,37.1642,37.2128,37.0325,37.0463,275300.0
2009-07-28 15:30:00,53.44,53.85,53.35,53.81,851900.0,37.0533,37.3376,36.9909,37.3098,851900.0
2009-07-29 09:30:00,53.54,54.2,53.0,54.15,616100.0,37.1226,37.5802,36.7482,37.5456,616100.0
2009-07-29 10:00:00,54.11,54.44,54.07,54.26,241600.0,37.5178,37.7466,37.4901,37.6218,241600.0
2009-07-29 10:30:00,54.26,54.36,54.02,54.28,181800.0,37.6218,37.6912,37.4554,37.6357,181800.0
2009-07-29 11:00:00,54.29,54.56,54.15,54.34,164000.0,37.6426,37.8298,37.5456,37.6773,164000.0
2009-07-29 11:30:00,54.34,54.46,54.19,54.31,130300.0,37.6773,37.7605,37.5733,37.6565,130300.0
2009-07-29 12:00:00,54.31,54.59,54.31,54.51,239800.0,37.6565,37.8506,37.6565,37.7952,239800.0
2009-07-29 12:30:00,54.51,54.68,54.45,54.64,166500.0,37.7952,37.9131,37.7536,37.8853,166500.0
2009-07-29 13:00:00,54.64,54.85,54.45,54.8,228200.0,37.8853,38.0309,37.7536,37.9963,228200.0
2009-07-29 13:30:00,54.8,54.9,54.6,54.67,151400.0,37.9963,38.0656,37.8576,37.9061,151400.0
2009-07-29 14:00:00,54.67,54.68,54.52,54.63,176800.0,37.9061,37.9131,37.8021,37.8784,176800.0
2009-07-29 14:30:00,54.63,54.69,54.45,54.49,171900.0,37.8784,37.92,37.7536,37.7813,171900.0
2009-07-29 15:00:00,54.47,54.56,54.42,54.52,259500.0,37.7674,37.8298,37.7328,37.8021,259500.0
2009-07-29 15:30:00,54.53,54.77,54.45,54.57,703600.0,37.809,37.9755,37.7536,37.8368,703600.0
2009-07-30 09:30:00,55.18,55.23,54.7,55.11,404000.0,38.2597,38.2944,37.9269,38.2112,404000.0
2009-07-30 10:00:00,55.11,55.48,55.02,55.23,232800.0,38.2112,38.4677,38.1488,38.2944,232800.0
2009-07-30 10:30:00,55.19,55.44,55.11,55.4,221200.0,38.2667,38.44,38.2112,38.4123,221200.0
2009-07-30 11:00:00,55.42,55.55,55.28,55.49,165300.0,38.4261,38.5163,38.3291,38.4747,165300.0
2009-07-30 11:30:00,55.48,55.6,55.45,55.48,151300.0,38.4677,38.5509,38.4469,38.4677,151300.0
2009-07-30 12:00:00,55.48,55.76,55.46,55.6,92400.0,38.4677,38.6619,38.4539,38.5509,92400.0
2009-07-30 12:30:00,55.59,55.8,55.57,55.74,135600.0,38.544,38.6896,38.5301,38.648,135600.0
2009-07-30 13:00:00,55.72,55.86,55.68,55.79,152700.0,38.6341,38.7312,38.6064,38.6827,152700.0
2009-07-30 13:30:00,55.79,55.79,55.41,55.44,159500.0,38.6827,38.6827,38.4192,38.44,159500.0
2009-07-30 14:00:00,55.44,55.5,55.32,55.46,170800.0,38.44,38.4816,38.3568,38.4539,170800.0
2009-07-30 14:30:00,55.46,55.65,55.39,55.56,197700.0,38.4539,38.5856,38.4053,38.5232,197700.0
2009-07-30 15:00:00,55.55,55.73,55.41,55.49,228000.0,38.5163,38.6411,38.4192,38.4747,228000.0
2009-07-30 15:30:00,55.5,55.53,55.06,55.15,601800.0,38.4816,38.5024,38.1765,38.2389,601800.0
2009-07-31 09:30:00,55.21,55.5,54.77,55.26,162600.0,38.2805,38.4816,37.9755,38.3152,162600.0
2009-07-31 10:00:00,55.24,55.75,54.98,55.56,233100.0,38.3013,38.6549,38.1211,38.5232,233100.0
2009-07-31 10:30:00,55.58,55.83,55.56,55.73,113600.0,38.5371,38.7104,38.5232,38.6411,113600.0
2009-07-31 11:00:00,55.71,55.8,55.65,55.66,108200.0,38.6272,38.6896,38.5856,38.5925,108200.0
2009-07-31 11:30:00,55.66,55.76,55.56,55.63,96900.0,38.5925,38.6619,38.5232,38.5717,96900.0
2009-07-31 12:00:00,55.64,55.76,55.55,55.72,102000.0,38.5787,38.6619,38.5163,38.6341,102000.0
2009-07-31 12:30:00,55.71,55.72,55.49,55.54,53200.0,38.6272,38.6341,38.4747,38.5093,53200.0
2009-07-31 13:00:00,55.53,55.54,55.32,55.35,55800.0,38.5024,38.5093,38.3568,38.3776,55800.0
2009-07-31 13:30:00,55.33,55.55,55.29,55.55,136400.0,38.3637,38.5163,38.336,38.5163,136400.0
2009-07-31 14:00:00,55.55,55.66,55.41,55.51,105300.0,38.5163,38.5925,38.4192,38.4885,105300.0
2009-07-31 14:30:00,55.52,55.57,55.32,55.55,161800.0,38.4955,38.5301,38.3568,38.5163,161800.0
2009-07-31 15:00:00,55.55,55.94,55.53,55.8,330800.0,38.5163,38.7867,38.5024,38.6896,330800.0
2009-07-31 15:30:00,55.79,55.8,55.33,55.41,546900.0,38.6827,38.6896,38.3637,38.4192,546900.0
2009-08-03 09:30:00,55.8,55.8,54.74,55.01,287800.0,38.6896,38.6896,37.9547,38.1419,287800.0
2009-08-03 10:00:00,55.01,55.56,55.01,55.56,202600.0,38.1419,38.5232,38.1419,38.5232,202600.0
2009-08-03 10:30:00,55.55,55.84,55.54,55.62,194000.0,38.5163,38.7174,38.5093,38.5648,194000.0
2009-08-03 11:00:00,55.63,55.76,55.5,55.62,114300.0,38.5717,38.6619,38.4816,38.5648,114300.0
2009-08-03 11:30:00,55.63,55.7,55.48,55.65,112200.0,38.5717,38.6203,38.4677,38.5856,112200.0
2009-08-03 12:00:00,55.65,55.73,55.59,55.64,72800.0,38.5856,38.6411,38.544,38.5787,72800.0
2009-08-03 12:30:00,55.64,55.7,55.52,55.7,58900.0,38.5787,38.6203,38.4955,38.6203,58900.0
2009-08-03 13:00:00,55.71,55.84,55.7,55.83,79900.0,38.6272,38.7174,38.6203,38.7104,79900.0
2009-08-03 13:30:00,55.84,55.93,55.84,55.9,77900.0,38.7174,38.7798,38.7174,38.759,77900.0
2009-08-03 14:00:00,55.9,56.18,55.9,56.09,142400.0,38.759,38.9531,38.759,38.8907,142400.0
2009-08-03 14:30:00,56.09,56.11,55.88,55.89,87000.0,38.8907,38.9046,38.7451,38.752,87000.0
2009-08-03 15:00:00,55.88,56.19,55.87,56.06,209300.0,38.7451,38.96,38.7382,38.8699,209300.0
2009-08-03 15:30:00,56.06,56.13,55.82,55.95,403900.0,38.8699,38.9184,38.7035,38.7936,403900.0
2009-08-04 09:30:00,55.92,56.22,55.63,56.19,111000.0,38.7728,38.9808,38.5717,38.96,111000.0
2009-08-04 10:00:00,56.19,56.46,55.95,56.06,165500.0,38.96,39.1472,38.7936,38.8699,165500.0
2009-08-04 10:30:00,56.05,56.37,55.99,56.3,116400.0,38.863,39.0848,38.8214,39.0363,116400.0
2009-08-04 11:00:00,56.3,56.47,56.16,56.26,111700.0,39.0363,39.1542,38.9392,39.0086,111700.0
2009-08-04 11:30:00,56.25,56.61,56.21,56.58,94000.0,39.0016,39.2512,38.9739,39.2304,94000.0
2009-08-04 12:00:00,56.57,56.58,56.42,56.56,100400.0,39.2235,39.2304,39.1195,39.2166,100400.0
2009-08-04 12:30:00,56.54,56.6,56.47,56.51,115000.0,39.2027,39.2443,39.1542,39.1819,115000.0
2009-08-04 13:00:00,56.51,56.53,56.39,56.49,98700.0,39.1819,39.1958,39.0987,39.168,98700.0
2009-08-04 13:30:00,56.49,56.52,56.3,56.34,65900.0,39.168,39.1888,39.0363,39.064,65900.0
2009-08-04 14:00:00,56.33,56.38,56.27,56.36,124000.0,39.0571,39.0918,39.0155,39.0779,124000.0
2009-08-04 14:30:00,56.35,56.53,56.31,56.36,91000.0,39.071,39.1958,39.0432,39.0779,91000.0
2009-08-04 15:00:00,56.35,56.41,56.23,56.27,129400.0,39.071,39.1126,38.9878,39.0155,129400.0
2009-08-04 15:30:00,56.28,56.53,56.21,56.47,350600.0,39.0224,39.1958,38.9739,39.1542,350600.0
2009-08-05 09:30:00,56.74,56.92,55.77,55.84,163400.0,39.3414,39.4662,38.6688,38.7174,163400.0
2009-08-05 10:00:00,55.83,56.0,55.59,55.87,104600.0,38.7104,38.8283,38.544,38.7382,104600.0
2009-08-05 10:30:00,55.86,55.86,55.47,55.76,101600.0,38.7312,38.7312,38.4608,38.6619,101600.0
2009-08-05 11:00:00,55.78,55.82,55.65,55.75,56000.0,38.6757,38.7035,38.5856,38.6549,56000.0
2009-08-05 11:30:00,55.75,56.01,55.71,55.98,150700.0,38.6549,38.8352,38.6272,38.8144,150700.0
2009-08-05 12:00:00,55.98,56.16,55.96,56.03,122900.0,38.8144,38.9392,38.8006,38.8491,122900.0
2009-08-05 12:30:00,56.02,56.03,55.96,55.99,99600.0,38.8422,38.8491,38.8006,38.8214,99600.0
2009-08-05 13:00:00,56.0,56.16,55.96,56.13,104200.0,38.8283,38.9392,38.8006,38.9184,104200.0
2009-08-05 13:30:00,56.13,56.17,55.98,55.98,51000.0,38.9184,38.9462,38.8144,38.8144,51000.0
2009-08-05 14:00:00,55.99,56.1,55.98,56.06,69700.0,38.8214,38.8976,38.8144,38.8699,69700.0
2009-08-05 14:30:00,56.05,56.29,56.01,56.24,82800.0,38.863,39.0294,38.8352,38.9947,82800.0
2009-08-05 15:00:00,56.25,56.51,56.19,56.49,241600.0,39.0016,39.1819,38.96,39.168,241600.0
2009-08-05 15:30:00,56.48,56.48,56.18,56.26,453200.0,39.1611,39.1611,38.9531,39.0086,453200.0
2009-08-06 09:30:00,56.33,56.35,55.7,56.09,133700.0,39.0571,39.071,38.6203,38.8907,133700.0
2009-08-06 10:00:00,56.06,56.22,55.67,55.79,116400.0,38.8699,38.9808,38.5995,38.6827,116400.0
2009-08-06 10:30:00,55.78,56.06,55.78,56.05,66500.0,38.6757,38.8699,38.6757,38.863,66500.0
2009-08-06 11:00:00,56.06,56.45,56.05,56.3,92000.0,38.8699,39.1403,38.863,39.0363,92000.0
2009-08-06 11:30:00,56.31,56.67,56.22,56.64,93000.0,39.0432,39.2928,38.9808,39.272,93000.0
2009-08-06 12:00:00,56.64,56.64,56.4,56.45,49900.0,39.272,39.272,39.1056,39.1403,49900.0
2009-08-06 12:30:00,56.47,56.59,56.35,56.35,83500.0,39.1542,39.2374,39.071,39.071,83500.0
2009-08-06 13:00:00,56.37,56.39,56.23,56.27,114000.0,39.0848,39.0987,38.9878,39.0155,114000.0
2009-08-06 13:30:00,56.27,56.3,56.0,56.03,77000.0,39.0155,39.0363,38.8283,38.8491,77000.0
2009-08-06 14:00:00,56.02,56.28,56.0,56.28,198700.0,38.8422,39.0224,38.8283,39.0224,198700.0
2009-08-06 14:30:00,56.26,56.36,56.21,56.23,100900.0,39.0086,39.0779,38.9739,38.9878,100900.0
2009-08-06 15:00:00,56.23,56.4,56.19,56.29,148100.0,38.9878,39.1056,38.96,39.0294,148100.0
2009-08-06 15:30:00,56.3,56.44,56.23,56.4,358700.0,39.0363,39.1334,38.9878,39.1056,358700.0
2009-08-07 09:30:00,56.73,56.9,56.44,56.44,98800.0,39.3344,39.4523,39.1334,39.1334,98800.0
2009-08-07 10:00:00,56.43,56.89,56.3,56.88,102600.0,39.1264,39.4454,39.0363,39.4384,102600.0
2009-08-07 10:30:00,56.87,57.33,56.87,57.27,72600.0,39.4315,39.7505,39.4315,39.7089,72600.0
2009-08-07 11:00:00,57.28,57.63,57.28,57.38,99400.0,39.7158,39.9585,39.7158,39.7851,99400.0
2009-08-07 11:30:00,57.38,57.39,57.17,57.31,84800.0,39.7851,39.7921,39.6395,39.7366,84800.0
2009-08-07 12:00:00,57.32,57.42,57.25,57.3,57700.0,39.7435,39.8129,39.695,39.7297,57700.0
2009-08-07 12:30:00,57.29,57.59,57.28,57.54,61900.0,39.7227,39.9307,39.7158,39.8961,61900.0
2009-08-07 13:00:00,57.55,57.78,57.55,57.77,63500.0,39.903,40.0625,39.903,40.0555,63500.0
2009-08-07 13:30:00,57.79,57.85,57.71,57.73,63200.0,40.0694,40.111,40.0139,40.0278,63200.0
2009-08-07 14:00:00,57.7,57.75,57.6,57.64,76700.0,40.007,40.0417,39.9377,39.9654,76700.0
2009-08-07 14:30:00,57.63,57.76,57.56,57.74,89300.0,39.9585,40.0486,39.9099,40.0347,89300.0
2009-08-07 15:00:00,57.73,57.75,57.55,57.71,217700.0,40.0278,40.0417,39.903,40.0139,217700.0
2009-08-07 15:30:00,57.67,57.78,57.51,57.54,482300.0,39.9862,40.0625,39.8753,39.8961,482300.0
2009-08-10 09:30:00,57.22,57.49,56.64,56.86,110500.0,39.6742,39.8614,39.272,39.4246,110500.0
2009-08-10 10:00:00,56.85,56.96,56.72,56.82,72000.0,39.4176,39.4939,39.3275,39.3968,72000.0
2009-08-10 10:30:00,56.82,56.98,56.73,56.82,78100.0,39.3968,39.5078,39.3344,39.3968,78100.0
2009-08-10 11:00:00,56.82,57.03,56.69,56.91,134100.0,39.3968,39.5425,39.3067,39.4592,134100.0
2009-08-10 11:30:00,56.9,56.91,56.66,56.67,33700.0,39.4523,39.4592,39.2859,39.2928,33700.0
2009-08-10 12:00:00,56.68,56.78,56.67,56.69,33700.0,39.2998,39.3691,39.2928,39.3067,33700.0
2009-08-10 12:30:00,56.68,56.7,56.53,56.6,46400.0,39.2998,39.3136,39.1958,39.2443,46400.0
2009-08-10 13:00:00,56.62,56.66,56.54,56.56,42300.0,39.2582,39.2859,39.2027,39.2166,42300.0
2009-08-10 13:30:00,56.56,56.68,56.54,56.61,26300.0,39.2166,39.2998,39.2027,39.2512,26300.0
2009-08-10 14:00:00,56.61,56.63,56.47,56.5,41900.0,39.2512,39.2651,39.1542,39.175,41900.0
2009-08-10 14:30:00,56.49,56.59,56.45,56.57,37600.0,39.168,39.2374,39.1403,39.2235,37600.0
2009-08-10 15:00:00,56.58,56.75,56.58,56.69,144700.0,39.2304,39.3483,39.2304,39.3067,144700.0
2009-08-10 15:30:00,56.69,56.87,56.64,56.87,245100.0,39.3067,39.4315,39.272,39.4315,245100.0
2009-08-11 09:30:00,56.73,56.82,56.15,56.32,99600.0,39.3344,39.3968,38.9323,39.0502,99600.0
2009-08-11 10:00:00,56.3,56.31,55.78,55.79,131900.0,39.0363,39.0432,38.6757,38.6827,131900.0
2009-08-11 10:30:00,55.79,56.0,55.72,55.97,80400.0,38.6827,38.8283,38.6341,38.8075,80400.0
2009-08-11 11:00:00,55.97,56.01,55.77,55.88,67900.0,38.8075,38.8352,38.6688,38.7451,67900.0
2009-08-11 11:30:00,55.87,56.01,55.85,56.0,69300.0,38.7382,38.8352,38.7243,38.8283,69300.0
2009-08-11 12:00:00,55.98,56.15,55.94,56.03,55600.0,38.8144,38.9323,38.7867,38.8491,55600.0
2009-08-11 12:30:00,56.04,56.08,55.86,55.87,25500.0,38.856,38.8838,38.7312,38.7382,25500.0
2009-08-11 13:00:00,55.87,55.98,55.85,55.93,63600.0,38.7382,38.8144,38.7243,38.7798,63600.0
2009-08-11 13:30:00,55.93,56.09,55.93,56.03,49300.0,38.7798,38.8907,38.7798,38.8491,49300.0
2009-08-11 14:00:00,56.03,56.23,56.02,56.14,60200.0,38.8491,38.9878,38.8422,38.9254,60200.0
2009-08-11 14:30:00,56.14,56.25,56.07,56.23,83000.0,38.9254,39.0016,38.8768,38.9878,83000.0
2009-08-11 15:00:00,56.24,56.34,56.19,56.24,99000.0,38.9947,39.064,38.96,38.9947,99000.0
2009-08-11 15:30:00,56.25,56.36,56.17,56.19,243900.0,39.0016,39.0779,38.9462,38.96,243900.0
2009-08-12 09:30:00,56.05,56.87,55.84,56.87,97300.0,38.863,39.4315,38.7174,39.4315,97300.0
2009-08-12 10:00:00,56.88,57.09,56.79,56.98,129500.0,39.4384,39.5841,39.376,39.5078,129500.0
2009-08-12 10:30:00,56.98,56.98,56.71,56.72,107300.0,39.5078,39.5078,39.3206,39.3275,107300.0
2009-08-12 11:00:00,56.71,56.97,56.64,56.87,145100.0,39.3206,39.5008,39.272,39.4315,145100.0
2009-08-12 11:30:00,56.89,56.9,56.74,56.81,80900.0,39.4454,39.4523,39.3414,39.3899,80900.0
2009-08-12 12:00:00,56.81,57.04,56.79,56.97,77900.0,39.3899,39.5494,39.376,39.5008,77900.0
2009-08-12 12:30:00,56.97,57.07,56.89,57.03,84600.0,39.5008,39.5702,39.4454,39.5425,84600.0
2009-08-12 13:00:00,57.02,57.16,56.96,57.15,99500.0,39.5355,39.6326,39.4939,39.6257,99500.0
2009-08-12 13:30:00,57.14,57.2,57.09,57.2,73500.0,39.6187,39.6603,39.5841,39.6603,73500.0
2009-08-12 14:00:00,57.19,57.37,56.9,57.1,153600.0,39.6534,39.7782,39.4523,39.591,153600.0
2009-08-12 14:30:00,57.1,57.58,56.93,57.57,140300.0,39.591,39.9238,39.4731,39.9169,140300.0
2009-08-12 15:00:00,57.57,57.69,57.42,57.55,189100.0,39.9169,40.0001,39.8129,39.903,189100.0
2009-08-12 15:30:00,57.55,57.62,57.06,57.16,495700.0,39.903,39.9515,39.5633,39.6326,495700.0
2009-08-13 09:30:00,57.36,57.36,56.74,56.86,169700.0,39.7713,39.7713,39.3414,39.4246,169700.0
2009-08-13 10:00:00,56.83,57.09,56.82,56.85,120500.0,39.4038,39.5841,39.3968,39.4176,120500.0
2009-08-13 10:30:00,56.85,56.93,56.82,56.85,116200.0,39.4176,39.4731,39.3968,39.4176,116200.0
2009-08-13 11:00:00,56.84,56.97,56.82,56.89,134700.0,39.4107,39.5008,39.3968,39.4454,134700.0
2009-08-13 11:30:00,56.9,56.96,56.85,56.89,57700.0,39.4523,39.4939,39.4176,39.4454,57700.0
2009-08-13 12:00:00,56.9,56.93,56.81,56.81,65000.0,39.4523,39.4731,39.3899,39.3899,65000.0
2009-08-13 12:30:00,56.82,56.83,56.65,56.67,67900.0,39.3968,39.4038,39.279,39.2928,67900.0
2009-08-13 13:00:00,56.67,56.91,56.64,56.7,121900.0,39.2928,39.4592,39.272,39.3136,121900.0
2009-08-13 13:30:00,56.7,56.8,56.6,56.67,42800.0,39.3136,39.383,39.2443,39.2928,42800.0
2009-08-13 14:00:00,56.68,56.68,56.42,56.63,126300.0,39.2998,39.2998,39.1195,39.2651,126300.0
2009-08-13 14:30:00,56.63,56.73,56.54,56.55,100200.0,39.2651,39.3344,39.2027,39.2096,100200.0
2009-08-13 15:00:00,56.55,56.92,56.54,56.81,214200.0,39.2096,39.4662,39.2027,39.3899,214200.0
2009-08-13 15:30:00,56.82,57.16,56.81,57.04,370700.0,39.3968,39.6326,39.3899,39.5494,370700.0
2009-08-14 09:30:00,56.98,57.22,56.26,56.39,131600.0,39.5078,39.6742,39.0086,39.0987,131600.0
2009-08-14 10:00:00,56.34,56.43,56.0,56.18,133600.0,39.064,39.1264,38.8283,38.9531,133600.0
2009-08-14 10:30:00,56.17,56.22,55.96,56.08,113800.0,38.9462,38.9808,38.8006,38.8838,113800.0
2009-08-14 11:00:00,56.09,56.17,55.92,55.94,62300.0,38.8907,38.9462,38.7728,38.7867,62300.0
2009-08-14 11:30:00,55.93,56.09,55.84,55.89,101100.0,38.7798,38.8907,38.7174,38.752,101100.0
2009-08-14 12:00:00,55.9,56.06,55.85,56.01,92300.0,38.759,38.8699,38.7243,38.8352,92300.0
2009-08-14 12:30:00,55.99,56.09,55.93,56.06,62800.0,38.8214,38.8907,38.7798,38.8699,62800.0
2009-08-14 13:00:00,56.06,56.07,55.89,55.94,52400.0,38.8699,38.8768,38.752,38.7867,52400.0
2009-08-14 13:30:00,55.93,56.06,55.87,56.04,45900.0,38.7798,38.8699,38.7382,38.856,45900.0
2009-08-14 14:00:00,56.03,56.06,55.85,55.88,64400.0,38.8491,38.8699,38.7243,38.7451,64400.0
2009-08-14 14:30:00,55.87,55.99,55.83,55.96,59100.0,38.7382,38.8214,38.7104,38.8006,59100.0
2009-08-14 15:00:00,55.96,56.07,55.9,55.92,108800.0,38.8006,38.8768,38.759,38.7728,108800.0
2009-08-14 15:30:00,55.92,56.27,55.91,56.27,228200.0,38.7728,39.0155,38.7659,39.0155,228200.0
2009-08-17 09:30:00,55.56,55.92,54.75,54.92,211100.0,38.5232,38.7728,37.9616,38.0795,211100.0
2009-08-17 10:00:00,54.93,55.16,54.74,55.15,163900.0,38.0864,38.2459,37.9547,38.2389,163900.0
2009-08-17 10:30:00,55.18,55.3,55.1,55.12,71700.0,38.2597,38.3429,38.2043,38.2181,71700.0
2009-08-17 11:00:00,55.11,55.2,54.97,55.19,42200.0,38.2112,38.2736,38.1141,38.2667,42200.0
2009-08-17 11:30:00,55.18,55.32,55.13,55.29,33600.0,38.2597,38.3568,38.2251,38.336,33600.0
2009-08-17 12:00:00,55.29,55.33,55.18,55.32,53100.0,38.336,38.3637,38.2597,38.3568,53100.0
2009-08-17 12:30:00,55.32,55.41,55.22,55.38,40400.0,38.3568,38.4192,38.2875,38.3984,40400.0
2009-08-17 13:00:00,55.38,55.39,55.15,55.21,84200.0,38.3984,38.4053,38.2389,38.2805,84200.0
2009-08-17 13:30:00,55.22,55.27,55.13,55.26,49900.0,38.2875,38.3221,38.2251,38.3152,49900.0
2009-08-17 14:00:00,55.26,55.26,55.11,55.21,67100.0,38.3152,38.3152,38.2112,38.2805,67100.0
2009-08-17 14:30:00,55.21,55.28,54.96,55.01,136900.0,38.2805,38.3291,38.1072,38.1419,136900.0
2009-08-17 15:00:00,55.02,55.11,54.91,54.98,184900.0,38.1488,38.2112,38.0725,38.1211,184900.0
2009-08-17 15:30:00,54.97,55.14,54.85,55.01,396900.0,38.1141,38.232,38.0309,38.1419,396900.0
2009-08-18 09:30:00,55.09,55.75,54.87,55.36,174600.0,38.1973,38.6549,38.0448,38.3845,174600.0
2009-08-18 10:00:00,55.35,55.65,55.26,55.29,115300.0,38.3776,38.5856,38.3152,38.336,115300.0
2009-08-18 10:30:00,55.28,55.49,55.25,55.43,84000.0,38.3291,38.4747,38.3083,38.4331,84000.0
2009-08-18 11:00:00,55.42,55.65,55.37,55.38,121100.0,38.4261,38.5856,38.3915,38.3984,121100.0
2009-08-18 11:30:00,55.38,55.51,55.26,55.28,89600.0,38.3984,38.4885,38.3152,38.3291,89600.0
2009-08-18 12:00:00,55.28,55.43,55.23,55.4,106100.0,38.3291,38.4331,38.2944,38.4123,106100.0
2009-08-18 12:30:00,55.4,55.55,55.37,55.42,99300.0,38.4123,38.5163,38.3915,38.4261,99300.0
2009-08-18 13:00:00,55.42,55.45,55.22,55.29,64000.0,38.4261,38.4469,38.2875,38.336,64000.0
2009-08-18 13:30:00,55.28,55.32,55.1,55.19,86600.0,38.3291,38.3568,38.2043,38.2667,86600.0
2009-08-18 14:00:00,55.19,55.33,55.18,55.32,74000.0,38.2667,38.3637,38.2597,38.3568,74000.0
2009-08-18 14:30:00,55.34,55.37,55.16,55.19,81500.0,38.3707,38.3915,38.2459,38.2667,81500.0
2009-08-18 15:00:00,55.18,55.34,55.18,55.25,154700.0,38.2597,38.3707,38.2597,38.3083,154700.0
2009-08-18 15:30:00,55.25,55.43,55.24,55.35,354900.0,38.3083,38.4331,38.3013,38.3776,354900.0
2009-08-19 09:30:00,55.13,55.63,55.03,55.12,201300.0,38.2251,38.5717,38.1557,38.2181,201300.0
2009-08-19 10:00:00,55.12,55.49,55.11,55.2,84400.0,38.2181,38.4747,38.2112,38.2736,84400.0
2009-08-19 10:30:00,55.21,55.41,55.11,55.37,138700.0,38.2805,38.4192,38.2112,38.3915,138700.0
2009-08-19 11:00:00,55.36,55.47,55.26,55.31,97900.0,38.3845,38.4608,38.3152,38.3499,97900.0
2009-08-19 11:30:00,55.32,55.67,55.25,55.64,82400.0,38.3568,38.5995,38.3083,38.5787,82400.0
2009-08-19 12:00:00,55.65,55.85,55.6,55.64,97100.0,38.5856,38.7243,38.5509,38.5787,97100.0
2009-08-19 12:30:00,55.67,55.68,55.48,55.57,60200.0,38.5995,38.6064,38.4677,38.5301,60200.0
2009-08-19 13:00:00,55.57,55.79,55.53,55.65,81100.0,38.5301,38.6827,38.5024,38.5856,81100.0
2009-08-19 13:30:00,55.65,55.71,55.56,55.59,88700.0,38.5856,38.6272,38.5232,38.544,88700.0
2009-08-19 14:00:00,55.61,55.65,55.46,55.54,87800.0,38.5579,38.5856,38.4539,38.5093,87800.0
2009-08-19 14:30:00,55.53,55.6,55.47,55.5,120600.0,38.5024,38.5509,38.4608,38.4816,120600.0
2009-08-19 15:00:00,55.5,55.53,55.36,55.46,189200.0,38.4816,38.5024,38.3845,38.4539,189200.0
2009-08-19 15:30:00,55.46,55.66,55.35,55.63,462800.0,38.4539,38.5925,38.3776,38.5717,462800.0
2009-08-20 09:30:00,55.68,55.86,55.42,55.74,204900.0,38.6064,38.7312,38.4261,38.648,204900.0
2009-08-20 10:00:00,55.76,55.95,55.57,55.9,146800.0,38.6619,38.7936,38.5301,38.759,146800.0
2009-08-20 10:30:00,55.9,56.05,55.89,55.95,104400.0,38.759,38.863,38.752,38.7936,104400.0
2009-08-20 11:00:00,55.95,56.01,55.82,55.85,110000.0,38.7936,38.8352,38.7035,38.7243,110000.0
2009-08-20 11:30:00,55.86,55.9,55.64,55.75,92700.0,38.7312,38.759,38.5787,38.6549,92700.0
2009-08-20 12:00:00,55.77,55.89,55.63,55.64,101700.0,38.6688,38.752,38.5717,38.5787,101700.0
2009-08-20 12:30:00,55.65,55.88,55.65,55.76,81400.0,38.5856,38.7451,38.5856,38.6619,81400.0
2009-08-20 13:00:00,55.76,55.85,55.7,55.74,64100.0,38.6619,38.7243,38.6203,38.648,64100.0
2009-08-20 13:30:00,55.75,55.76,55.56,55.6,114000.0,38.6549,38.6619,38.5232,38.5509,114000.0
2009-08-20 14:00:00,55.6,55.64,55.47,55.49,95100.0,38.5509,38.5787,38.4608,38.4747,95100.0
2009-08-20 14:30:00,55.49,55.55,55.39,55.54,102700.0,38.4747,38.5163,38.4053,38.5093,102700.0
2009-08-20 15:00:00,55.54,55.81,55.53,55.78,163300.0,38.5093,38.6965,38.5024,38.6757,163300.0
2009-08-20 15:30:00,55.79,55.96,55.73,55.85,508600.0,38.6827,38.8006,38.6411,38.7243,508600.0
2009-08-21 09:30:00,56.13,56.84,56.1,56.83,652100.0,38.9184,39.4107,38.8976,39.4038,652100.0
2009-08-21 10:00:00,56.82,57.57,56.82,57.41,252200.0,39.3968,39.9169,39.3968,39.8059,252200.0
2009-08-21 10:30:00,57.41,57.79,57.39,57.68,174700.0,39.8059,40.0694,39.7921,39.9931,174700.0
2009-08-21 11:00:00,57.68,58.16,57.62,58.11,234700.0,39.9931,40.326,39.9515,40.2913,234700.0
2009-08-21 11:30:00,58.11,58.22,58.01,58.22,158800.0,40.2913,40.3676,40.2219,40.3676,158800.0
2009-08-21 12:00:00,58.23,58.24,58.15,58.23,159900.0,40.3745,40.3814,40.319,40.3745,159900.0
2009-08-21 12:30:00,58.23,58.34,58.18,58.3,196500.0,40.3745,40.4508,40.3398,40.423,196500.0
2009-08-21 13:00:00,58.3,58.5,58.29,58.39,127300.0,40.423,40.5617,40.4161,40.4854,127300.0
2009-08-21 13:30:00,58.39,58.47,58.32,58.34,274000.0,40.4854,40.5409,40.4369,40.4508,274000.0
2009-08-21 14:00:00,58.33,58.46,58.23,58.34,209100.0,40.4438,40.534,40.3745,40.4508,209100.0
2009-08-21 14:30:00,58.33,58.54,58.33,58.53,203800.0,40.4438,40.5894,40.4438,40.5825,203800.0
2009-08-21 15:00:00,58.53,58.59,58.38,58.58,368000.0,40.5825,40.6241,40.4785,40.6172,368000.0
2009-08-21 15:30:00,58.58,58.68,58.45,58.52,809100.0,40.6172,40.6865,40.527,40.5756,809100.0
2009-08-24 09:30:00,58.78,58.98,58.33,58.63,240500.0,40.7558,40.8945,40.4438,40.6518,240500.0
2009-08-24 10:00:00,58.59,58.66,58.43,58.53,111100.0,40.6241,40.6726,40.5132,40.5825,111100.0
2009-08-24 10:30:00,58.55,58.87,58.5,58.83,104300.0,40.5964,40.8182,40.5617,40.7905,104300.0
2009-08-24 11:00:00,58.82,58.84,58.58,58.65,75400.0,40.7836,40.7974,40.6172,40.6657,75400.0
2009-08-24 11:30:00,58.66,58.86,58.64,58.77,61900.0,40.6726,40.8113,40.6588,40.7489,61900.0
2009-08-24 12:00:00,58.77,58.81,58.73,58.75,51100.0,40.7489,40.7766,40.7212,40.735,51100.0
2009-08-24 12:30:00,58.74,58.88,58.7,58.82,99800.0,40.7281,40.8252,40.7004,40.7836,99800.0
2009-08-24 13:00:00,58.82,58.84,58.6,58.6,90500.0,40.7836,40.7974,40.631,40.631,90500.0
2009-08-24 13:30:00,58.59,58.66,58.52,58.54,59500.0,40.6241,40.6726,40.5756,40.5894,59500.0
2009-08-24 14:00:00,58.53,58.54,58.38,58.43,85500.0,40.5825,40.5894,40.4785,40.5132,85500.0
2009-08-24 14:30:00,58.43,58.58,58.37,58.52,103800.0,40.5132,40.6172,40.4716,40.5756,103800.0
2009-08-24 15:00:00,58.51,58.64,58.44,58.58,168200.0,40.5686,40.6588,40.5201,40.6172,168200.0
2009-08-24 15:30:00,58.58,58.77,58.51,58.77,421800.0,40.6172,40.7489,40.5686,40.7489,421800.0
2009-08-25 09:30:00,59.01,59.4,58.82,59.33,240500.0,40.9153,41.1857,40.7836,41.1372,240500.0
2009-08-25 10:00:00,59.35,59.72,59.25,59.29,236400.0,41.1511,41.4076,41.0817,41.1095,236400.0
2009-08-25 10:30:00,59.29,59.61,59.27,59.49,104000.0,41.1095,41.3313,41.0956,41.2481,104000.0
2009-08-25 11:00:00,59.49,59.54,59.18,59.28,100400.0,41.2481,41.2828,41.0332,41.1025,100400.0
2009-08-25 11:30:00,59.31,59.32,59.14,59.14,68600.0,41.1233,41.1303,41.0054,41.0054,68600.0
2009-08-25 12:00:00,59.15,59.33,59.14,59.27,73200.0,41.0124,41.1372,41.0054,41.0956,73200.0
2009-08-25 12:30:00,59.27,59.38,59.0,59.01,97300.0,41.0956,41.1719,40.9084,40.9153,97300.0
2009-08-25 13:00:00,59.02,59.08,58.8,58.82,79300.0,40.9222,40.9638,40.7697,40.7836,79300.0
2009-08-25 13:30:00,58.81,59.08,58.78,58.97,98200.0,40.7766,40.9638,40.7558,40.8876,98200.0
2009-08-25 14:00:00,58.97,59.15,58.9,58.99,105800.0,40.8876,41.0124,40.839,40.9014,105800.0
2009-08-25 14:30:00,58.98,59.01,58.76,58.88,101800.0,40.8945,40.9153,40.742,40.8252,101800.0
2009-08-25 15:00:00,58.89,59.01,58.81,58.82,135300.0,40.8321,40.9153,40.7766,40.7836,135300.0
2009-08-25 15:30:00,58.81,58.84,58.63,58.75,292000.0,40.7766,40.7974,40.6518,40.735,292000.0
2009-08-26 09:30:00,58.74,58.74,57.94,58.0,161800.0,40.7281,40.7281,40.1734,40.215,161800.0
2009-08-26 10:00:00,57.96,58.22,57.87,58.22,203500.0,40.1873,40.3676,40.1249,40.3676,203500.0
2009-08-26 10:30:00,58.21,58.43,58.11,58.41,149400.0,40.3606,40.5132,40.2913,40.4993,149400.0
2009-08-26 11:00:00,58.43,58.45,58.0,58.16,152100.0,40.5132,40.527,40.215,40.326,152100.0
2009-08-26 11:30:00,58.16,58.18,57.93,58.15,62700.0,40.326,40.3398,40.1665,40.319,62700.0
2009-08-26 12:00:00,58.15,58.24,58.1,58.14,57000.0,40.319,40.3814,40.2843,40.3121,57000.0
2009-08-26 12:30:00,58.15,58.28,58.1,58.25,49700.0,40.319,40.4092,40.2843,40.3884,49700.0
2009-08-26 13:00:00,58.24,58.56,58.24,58.54,275100.0,40.3814,40.6033,40.3814,40.5894,275100.0
2009-08-26 13:30:00,58.54,58.82,58.51,58.79,106500.0,40.5894,40.7836,40.5686,40.7628,106500.0
2009-08-26 14:00:00,58.8,58.86,58.53,58.6,89400.0,40.7697,40.8113,40.5825,40.631,89400.0
2009-08-26 14:30:00,58.59,58.73,58.55,58.6,140700.0,40.6241,40.7212,40.5964,40.631,140700.0
2009-08-26 15:00:00,58.6,58.74,58.58,58.63,254900.0,40.631,40.7281,40.6172,40.6518,254900.0
2009-08-26 15:30:00,58.63,58.8,58.59,58.76,402800.0,40.6518,40.7697,40.6241,40.742,402800.0
2009-08-27 09:30:00,59.07,59.75,58.76,59.27,315500.0,40.9569,41.4284,40.742,41.0956,315500.0
2009-08-27 10:00:00,59.27,59.31,59.02,59.18,136400.0,41.0956,41.1233,40.9222,41.0332,136400.0
2009-08-27 10:30:00,59.17,59.32,58.87,58.89,98000.0,41.0262,41.1303,40.8182,40.8321,98000.0
2009-08-27 11:00:00,58.89,59.2,58.86,59.18,116100.0,40.8321,41.047,40.8113,41.0332,116100.0
2009-08-27 11:30:00,59.17,59.51,59.05,59.5,112600.0,41.0262,41.262,40.943,41.2551,112600.0
2009-08-27 12:00:00,59.5,59.55,59.29,59.48,76300.0,41.2551,41.2897,41.1095,41.2412,76300.0
2009-08-27 12:30:00,59.5,59.58,59.23,59.4,93800.0,41.2551,41.3105,41.0678,41.1857,93800.0
2009-08-27 13:00:00,59.39,59.46,59.22,59.35,134500.0,41.1788,41.2273,41.0609,41.1511,134500.0
2009-08-27 13:30:00,59.35,59.65,59.35,59.56,132300.0,41.1511,41.3591,41.1511,41.2967,132300.0
2009-08-27 14:00:00,59.58,59.81,59.56,59.73,142300.0,41.3105,41.47,41.2967,41.4145,142300.0
2009-08-27 14:30:00,59.72,59.98,59.72,59.93,162800.0,41.4076,41.5879,41.4076,41.5532,162800.0
2009-08-27 15:00:00,59.94,59.99,59.87,59.95,264700.0,41.5601,41.5948,41.5116,41.5671,264700.0
2009-08-27 15:30:00,59.95,60.0,59.87,59.95,578500.0,41.5671,41.6017,41.5116,41.5671,578500.0
2009-08-28 09:30:00,60.17,60.17,59.49,59.52,316500.0,41.7196,41.7196,41.2481,41.2689,316500.0
2009-08-28 10:00:00,59.52,59.7,59.41,59.52,193300.0,41.2689,41.3937,41.1927,41.2689,193300.0
2009-08-28 10:30:00,59.52,59.8,59.52,59.72,135500.0,41.2689,41.4631,41.2689,41.4076,135500.0
2009-08-28 11:00:00,59.71,59.72,59.5,59.61,112700.0,41.4007,41.4076,41.2551,41.3313,112700.0
2009-08-28 11:30:00,59.61,59.64,59.49,59.63,71300.0,41.3313,41.3521,41.2481,41.3452,71300.0
2009-08-28 12:00:00,59.62,59.65,59.34,59.42,140400.0,41.3383,41.3591,41.1441,41.1996,140400.0
2009-08-28 12:30:00,59.42,59.57,59.4,59.55,114700.0,41.1996,41.3036,41.1857,41.2897,114700.0
2009-08-28 13:00:00,59.53,59.66,59.46,59.62,129500.0,41.2759,41.366,41.2273,41.3383,129500.0
2009-08-28 13:30:00,59.62,59.69,59.55,59.56,118300.0,41.3383,41.3868,41.2897,41.2967,118300.0
2009-08-28 14:00:00,59.56,59.85,59.52,59.64,169100.0,41.2967,41.4977,41.2689,41.3521,169100.0
2009-08-28 14:30:00,59.64,59.7,59.55,59.62,115500.0,41.3521,41.3937,41.2897,41.3383,115500.0
2009-08-28 15:00:00,59.63,59.96,59.59,59.88,213800.0,41.3452,41.574,41.3175,41.5185,213800.0
2009-08-28 15:30:00,59.86,59.91,59.62,59.83,283400.0,41.5047,41.5393,41.3383,41.4839,283400.0
2009-08-31 09:30:00,59.46,59.56,58.8,59.08,270200.0,41.2273,41.2967,40.7697,40.9638,270200.0
2009-08-31 10:00:00,59.05,59.23,58.82,58.93,116800.0,40.943,41.0678,40.7836,40.8598,116800.0
2009-08-31 10:30:00,58.9,59.04,58.78,58.84,124400.0,40.839,40.9361,40.7558,40.7974,124400.0
2009-08-31 11:00:00,58.83,58.87,58.73,58.78,102800.0,40.7905,40.8182,40.7212,40.7558,102800.0
2009-08-31 11:30:00,58.77,58.95,58.7,58.77,110400.0,40.7489,40.8737,40.7004,40.7489,110400.0
2009-08-31 12:00:00,58.77,58.92,58.68,58.88,106900.0,40.7489,40.8529,40.6865,40.8252,106900.0
2009-08-31 12:30:00,58.88,58.92,58.76,58.85,68300.0,40.8252,40.8529,40.742,40.8044,68300.0
2009-08-31 13:00:00,58.85,58.86,58.8,58.82,54100.0,40.8044,40.8113,40.7697,40.7836,54100.0
2009-08-31 13:30:00,58.83,58.87,58.75,58.81,61600.0,40.7905,40.8182,40.735,40.7766,61600.0
2009-08-31 14:00:00,58.8,58.95,58.76,58.92,66400.0,40.7697,40.8737,40.742,40.8529,66400.0
2009-08-31 14:30:00,58.91,59.12,58.91,59.06,109700.0,40.846,40.9916,40.846,40.95,109700.0
2009-08-31 15:00:00,59.06,59.06,58.87,59.02,216700.0,40.95,40.95,40.8182,40.9222,216700.0
2009-08-31 15:30:00,59.03,59.26,58.97,59.21,335400.0,40.9292,41.0886,40.8876,41.054,335400.0
2009-09-01 09:30:00,59.15,59.56,58.86,59.56,240600.0,41.0124,41.2967,40.8113,41.2967,240600.0
2009-09-01 10:00:00,59.56,59.73,59.16,59.49,141400.0,41.2967,41.4145,41.0193,41.2481,141400.0
2009-09-01 10:30:00,59.5,59.61,59.05,59.1,86300.0,41.2551,41.3313,40.943,40.9777,86300.0
2009-09-01 11:00:00,59.08,59.14,58.41,58.42,103700.0,40.9638,41.0054,40.4993,40.5062,103700.0
2009-09-01 11:30:00,58.43,58.54,58.21,58.34,93900.0,40.5132,40.5894,40.3606,40.4508,93900.0
2009-09-01 12:00:00,58.33,58.48,58.11,58.26,83800.0,40.4438,40.5478,40.2913,40.3953,83800.0
2009-09-01 12:30:00,58.24,58.48,58.19,58.4,82500.0,40.3814,40.5478,40.3468,40.4924,82500.0
2009-09-01 13:00:00,58.4,58.5,58.15,58.32,74700.0,40.4924,40.5617,40.319,40.4369,74700.0
2009-09-01 13:30:00,58.32,58.67,58.21,58.64,143100.0,40.4369,40.6796,40.3606,40.6588,143100.0
2009-09-01 14:00:00,58.66,58.69,58.44,58.57,85500.0,40.6726,40.6934,40.5201,40.6102,85500.0
2009-09-01 14:30:00,58.57,58.71,58.49,58.6,116700.0,40.6102,40.7073,40.5548,40.631,116700.0
2009-09-01 15:00:00,58.61,58.74,58.54,58.62,166200.0,40.638,40.7281,40.5894,40.6449,166200.0
2009-09-01 15:30:00,58.63,58.82,58.57,58.62,383200.0,40.6518,40.7836,40.6102,40.6449,383200.0
2009-09-02 09:30:00,58.83,58.83,57.71,57.97,196300.0,40.7905,40.7905,40.0139,40.1942,196300.0
2009-09-02 10:00:00,57.96,58.44,57.83,58.2,95100.0,40.1873,40.5201,40.0971,40.3537,95100.0
2009-09-02 10:30:00,58.18,58.37,57.96,58.34,94100.0,40.3398,40.4716,40.1873,40.4508,94100.0
2009-09-02 11:00:00,58.34,58.38,58.18,58.27,97900.0,40.4508,40.4785,40.3398,40.4022,97900.0
2009-09-02 11:30:00,58.28,58.32,58.13,58.17,98700.0,40.4092,40.4369,40.3051,40.3329,98700.0
2009-09-02 12:00:00,58.17,58.42,58.13,58.34,140100.0,40.3329,40.5062,40.3051,40.4508,140100.0
2009-09-02 12:30:00,58.35,58.38,58.18,58.26,70900.0,40.4577,40.4785,40.3398,40.3953,70900.0
2009-09-02 13:00:00,58.26,58.3,58.12,58.14,90500.0,40.3953,40.423,40.2982,40.3121,90500.0
2009-09-02 13:30:00,58.13,58.18,58.07,58.08,58800.0,40.3051,40.3398,40.2635,40.2705,58800.0
2009-09-02 14:00:00,58.09,58.3,58.08,58.22,62800.0,40.2774,40.423,40.2705,40.3676,62800.0
2009-09-02 14:30:00,58.21,58.33,58.21,58.21,59500.0,40.3606,40.4438,40.3606,40.3606,59500.0
2009-09-02 15:00:00,58.21,58.37,58.13,58.18,169300.0,40.3606,40.4716,40.3051,40.3398,169300.0
2009-09-02 15:30:00,58.19,58.32,58.06,58.11,363900.0,40.3468,40.4369,40.2566,40.2913,363900.0
2009-09-03 09:30:00,58.4,58.4,57.72,57.93,247500.0,40.4924,40.4924,40.0209,40.1665,247500.0
2009-09-03 10:00:00,57.95,58.03,57.36,57.53,166500.0,40.1803,40.2358,39.7713,39.8891,166500.0
2009-09-03 10:30:00,57.53,57.69,57.51,57.62,77800.0,39.8891,40.0001,39.8753,39.9515,77800.0
2009-09-03 11:00:00,57.63,57.86,57.62,57.82,84900.0,39.9585,40.1179,39.9515,40.0902,84900.0
2009-09-03 11:30:00,57.8,58.0,57.8,57.98,69300.0,40.0763,40.215,40.0763,40.2011,69300.0
2009-09-03 12:00:00,57.96,58.07,57.93,58.06,111700.0,40.1873,40.2635,40.1665,40.2566,111700.0
2009-09-03 12:30:00,58.05,58.11,58.0,58.11,79300.0,40.2497,40.2913,40.215,40.2913,79300.0
2009-09-03 13:00:00,58.1,58.28,58.1,58.22,66000.0,40.2843,40.4092,40.2843,40.3676,66000.0
2009-09-03 13:30:00,58.22,58.3,58.18,58.24,76300.0,40.3676,40.423,40.3398,40.3814,76300.0
2009-09-03 14:00:00,58.24,58.32,58.13,58.29,85000.0,40.3814,40.4369,40.3051,40.4161,85000.0
2009-09-03 14:30:00,58.28,58.41,58.18,58.37,140900.0,40.4092,40.4993,40.3398,40.4716,140900.0
2009-09-03 15:00:00,58.38,58.58,58.37,58.5,139900.0,40.4785,40.6172,40.4716,40.5617,139900.0
2009-09-03 15:30:00,58.51,58.83,58.49,58.75,426300.0,40.5686,40.7905,40.5548,40.735,426300.0
2009-09-04 09:30:00,58.83,59.56,58.83,59.21,261000.0,40.7905,41.2967,40.7905,41.054,261000.0
2009-09-04 10:00:00,59.21,59.88,59.21,59.75,137600.0,41.054,41.5185,41.054,41.4284,137600.0
2009-09-04 10:30:00,59.74,59.89,59.63,59.73,113000.0,41.4215,41.5255,41.3452,41.4145,113000.0
2009-09-04 11:00:00,59.73,59.83,59.6,59.83,102900.0,41.4145,41.4839,41.3244,41.4839,102900.0
2009-09-04 11:30:00,59.81,60.0,59.77,60.0,141000.0,41.47,41.6017,41.4423,41.6017,141000.0
2009-09-04 12:00:00,60.0,60.46,59.99,60.37,259100.0,41.6017,41.9207,41.5948,41.8583,259100.0
2009-09-04 12:30:00,60.37,60.6,60.28,60.59,98700.0,41.8583,42.0178,41.7959,42.0108,98700.0
2009-09-04 13:00:00,60.59,60.63,60.47,60.58,153700.0,42.0108,42.0386,41.9276,42.0039,153700.0
2009-09-04 13:30:00,60.58,60.6,60.35,60.35,112700.0,42.0039,42.0178,41.8444,41.8444,112700.0
2009-09-04 14:00:00,60.36,60.58,60.36,60.42,126100.0,41.8513,42.0039,41.8513,41.8929,126100.0
2009-09-04 14:30:00,60.43,60.71,60.39,60.7,134600.0,41.8999,42.094,41.8721,42.0871,134600.0
2009-09-04 15:00:00,60.7,60.71,60.49,60.54,193300.0,42.0871,42.094,41.9415,41.9762,193300.0
2009-09-04 15:30:00,60.54,60.58,60.39,60.49,529200.0,41.9762,42.0039,41.8721,41.9415,529200.0
2009-09-08 09:30:00,61.02,61.9,60.85,61.43,595300.0,42.309,42.9191,42.1911,42.5932,595300.0
2009-09-08 10:00:00,61.43,61.88,61.34,61.82,363200.0,42.5932,42.9053,42.5308,42.8637,363200.0
2009-09-08 10:30:00,61.83,62.0,61.76,61.98,252400.0,42.8706,42.9885,42.8221,42.9746,252400.0
2009-09-08 11:00:00,61.98,62.2,61.82,62.14,241500.0,42.9746,43.1271,42.8637,43.0855,241500.0
2009-09-08 11:30:00,62.13,62.16,61.93,62.08,252700.0,43.0786,43.0994,42.9399,43.0439,252700.0
2009-09-08 12:00:00,62.08,62.14,61.97,62.07,177900.0,43.0439,43.0855,42.9677,43.037,177900.0
2009-09-08 12:30:00,62.08,62.3,62.05,62.28,165000.0,43.0439,43.1965,43.0231,43.1826,165000.0
2009-09-08 13:00:00,62.27,62.33,62.11,62.29,151500.0,43.1757,43.2173,43.0647,43.1895,151500.0
2009-09-08 13:30:00,62.29,62.72,62.24,62.71,281500.0,43.1895,43.4877,43.1549,43.4807,281500.0
2009-09-08 14:00:00,62.71,62.96,62.59,62.95,373000.0,43.4807,43.6541,43.3975,43.6472,373000.0
2009-09-08 14:30:00,62.96,63.22,62.85,63.12,371300.0,43.6541,43.8344,43.5778,43.765,371300.0
2009-09-08 15:00:00,63.12,63.18,62.88,63.12,471900.0,43.765,43.8066,43.5986,43.765,471900.0
2009-09-08 15:30:00,63.12,63.13,62.77,62.8,1037300.0,43.765,43.772,43.5224,43.5432,1037300.0
2009-09-09 09:30:00,63.07,63.52,62.85,62.87,383000.0,43.7304,44.0424,43.5778,43.5917,383000.0
2009-09-09 10:00:00,62.86,63.19,62.64,62.65,250800.0,43.5848,43.8136,43.4322,43.4391,250800.0
2009-09-09 10:30:00,62.65,62.78,62.32,62.33,293100.0,43.4391,43.5293,43.2103,43.2173,293100.0
2009-09-09 11:00:00,62.33,62.52,62.22,62.5,229700.0,43.2173,43.349,43.141,43.3351,229700.0
2009-09-09 11:30:00,62.52,62.75,62.46,62.46,162300.0,43.349,43.5085,43.3074,43.3074,162300.0
2009-09-09 12:00:00,62.46,62.5,62.32,62.33,115700.0,43.3074,43.3351,43.2103,43.2173,115700.0
2009-09-09 12:30:00,62.33,62.35,62.2,62.23,141500.0,43.2173,43.2311,43.1271,43.1479,141500.0
2009-09-09 13:00:00,62.21,62.28,62.05,62.06,179700.0,43.1341,43.1826,43.0231,43.0301,179700.0
2009-09-09 13:30:00,62.05,62.16,62.03,62.08,142100.0,43.0231,43.0994,43.0093,43.0439,142100.0
2009-09-09 14:00:00,62.07,62.14,61.87,61.97,188700.0,43.037,43.0855,42.8983,42.9677,188700.0
2009-09-09 14:30:00,61.97,62.03,61.68,61.79,195200.0,42.9677,43.0093,42.7666,42.8429,195200.0
2009-09-09 15:00:00,61.8,62.08,61.78,62.0,258500.0,42.8498,43.0439,42.8359,42.9885,258500.0
2009-09-09 15:30:00,62.0,62.31,61.93,62.13,418700.0,42.9885,43.2034,42.9399,43.0786,418700.0
2009-09-10 09:30:00,62.3,62.38,61.42,61.75,148700.0,43.1965,43.2519,42.5863,42.8151,148700.0
2009-09-10 10:00:00,61.74,61.99,61.74,61.86,162800.0,42.8082,42.9815,42.8082,42.8914,162800.0
2009-09-10 10:30:00,61.87,62.19,61.84,62.0,154900.0,42.8983,43.1202,42.8775,42.9885,154900.0
2009-09-10 11:00:00,62.0,62.24,61.99,62.13,110600.0,42.9885,43.1549,42.9815,43.0786,110600.0
2009-09-10 11:30:00,62.11,62.37,62.09,62.34,133200.0,43.0647,43.245,43.0509,43.2242,133200.0
2009-09-10 12:00:00,62.33,62.47,62.3,62.43,60800.0,43.2173,43.3143,43.1965,43.2866,60800.0
2009-09-10 12:30:00,62.43,62.49,62.34,62.34,65000.0,43.2866,43.3282,43.2242,43.2242,65000.0
2009-09-10 13:00:00,62.33,62.48,62.3,62.39,86100.0,43.2173,43.3213,43.1965,43.2589,86100.0
2009-09-10 13:30:00,62.39,62.65,62.26,62.65,118200.0,43.2589,43.4391,43.1687,43.4391,118200.0
2009-09-10 14:00:00,62.65,62.73,62.42,62.47,78400.0,43.4391,43.4946,43.2797,43.3143,78400.0
2009-09-10 14:30:00,62.45,62.46,62.34,62.35,65400.0,43.3005,43.3074,43.2242,43.2311,65400.0
2009-09-10 15:00:00,62.35,62.46,62.26,62.42,160500.0,43.2311,43.3074,43.1687,43.2797,160500.0
2009-09-10 15:30:00,62.42,62.61,62.41,62.56,464500.0,43.2797,43.4114,43.2727,43.3767,464500.0
2009-09-11 09:30:00,62.79,63.12,62.4,63.02,200800.0,43.5362,43.765,43.2658,43.6957,200800.0
2009-09-11 10:00:00,63.01,63.1,62.61,62.78,131500.0,43.6888,43.7512,43.4114,43.5293,131500.0
2009-09-11 10:30:00,62.79,63.17,62.79,63.1,87700.0,43.5362,43.7997,43.5362,43.7512,87700.0
2009-09-11 11:00:00,63.11,63.31,63.04,63.13,106800.0,43.7581,43.8968,43.7096,43.772,106800.0
2009-09-11 11:30:00,63.12,63.22,63.03,63.15,81000.0,43.765,43.8344,43.7026,43.7858,81000.0
2009-09-11 12:00:00,63.14,63.14,62.92,63.0,67800.0,43.7789,43.7789,43.6264,43.6818,67800.0
2009-09-11 12:30:00,63.01,63.08,62.86,63.04,86200.0,43.6888,43.7373,43.5848,43.7096,86200.0
2009-09-11 13:00:00,63.03,63.1,62.9,63.02,65000.0,43.7026,43.7512,43.6125,43.6957,65000.0
2009-09-11 13:30:00,63.03,63.09,62.9,62.94,69000.0,43.7026,43.7442,43.6125,43.6402,69000.0
2009-09-11 14:00:00,62.94,63.1,62.91,63.08,74600.0,43.6402,43.7512,43.6194,43.7373,74600.0
2009-09-11 14:30:00,63.09,63.2,63.06,63.12,81400.0,43.7442,43.8205,43.7234,43.765,81400.0
2009-09-11 15:00:00,63.11,63.25,63.1,63.2,116400.0,43.7581,43.8552,43.7512,43.8205,116400.0
2009-09-11 15:30:00,63.21,63.43,63.14,63.35,471100.0,43.8274,43.98,43.7789,43.9245,471100.0
2009-09-14 09:30:00,63.07,63.2,62.51,62.86,148500.0,43.7304,43.8205,43.3421,43.5848,148500.0
2009-09-14 10:00:00,62.86,63.03,62.67,62.93,119300.0,43.5848,43.7026,43.453,43.6333,119300.0
2009-09-14 10:30:00,62.92,63.0,62.8,62.84,99900.0,43.6264,43.6818,43.5432,43.5709,99900.0
2009-09-14 11:00:00,62.85,62.87,62.71,62.83,102000.0,43.5778,43.5917,43.4807,43.564,102000.0
2009-09-14 11:30:00,62.84,62.86,62.7,62.8,68900.0,43.5709,43.5848,43.4738,43.5432,68900.0
2009-09-14 12:00:00,62.81,62.87,62.75,62.77,79900.0,43.5501,43.5917,43.5085,43.5224,79900.0
2009-09-14 12:30:00,62.74,62.78,62.55,62.61,105100.0,43.5016,43.5293,43.3698,43.4114,105100.0
2009-09-14 13:00:00,62.6,62.6,62.43,62.47,82300.0,43.4045,43.4045,43.2866,43.3143,82300.0
2009-09-14 13:30:00,62.48,62.67,62.48,62.67,89500.0,43.3213,43.453,43.3213,43.453,89500.0
2009-09-14 14:00:00,62.66,62.87,62.65,62.86,104800.0,43.4461,43.5917,43.4391,43.5848,104800.0
2009-09-14 14:30:00,62.87,62.94,62.71,62.78,215500.0,43.5917,43.6402,43.4807,43.5293,215500.0
2009-09-14 15:00:00,62.78,62.96,62.76,62.95,296500.0,43.5293,43.6541,43.5154,43.6472,296500.0
2009-09-14 15:30:00,62.95,63.19,62.93,63.1,415300.0,43.6472,43.8136,43.6333,43.7512,415300.0
2009-09-15 09:30:00,63.2,63.2,62.75,63.07,160900.0,43.8205,43.8205,43.5085,43.7304,160900.0
2009-09-15 10:00:00,63.08,63.08,62.81,63.02,87200.0,43.7373,43.7373,43.5501,43.6957,87200.0
2009-09-15 10:30:00,63.01,63.1,62.86,63.08,68500.0,43.6888,43.7512,43.5848,43.7373,68500.0
2009-09-15 11:00:00,63.06,63.08,62.87,62.9,86200.0,43.7234,43.7373,43.5917,43.6125,86200.0
2009-09-15 11:30:00,62.89,63.03,62.89,63.03,112500.0,43.6056,43.7026,43.6056,43.7026,112500.0
2009-09-15 12:00:00,63.02,63.14,62.96,63.08,82200.0,43.6957,43.7789,43.6541,43.7373,82200.0
2009-09-15 12:30:00,63.06,63.14,63.04,63.09,42300.0,43.7234,43.7789,43.7096,43.7442,42300.0
2009-09-15 13:00:00,63.09,63.22,63.05,63.13,70900.0,43.7442,43.8344,43.7165,43.772,70900.0
2009-09-15 13:30:00,63.13,63.14,63.0,63.09,73700.0,43.772,43.7789,43.6818,43.7442,73700.0
2009-09-15 14:00:00,63.08,63.15,63.02,63.14,51300.0,43.7373,43.7858,43.6957,43.7789,51300.0
2009-09-15 14:30:00,63.15,63.15,63.0,63.08,91100.0,43.7858,43.7858,43.6818,43.7373,91100.0
2009-09-15 15:00:00,63.09,63.23,62.97,63.16,175900.0,43.7442,43.8413,43.661,43.7928,175900.0
2009-09-15 15:30:00,63.15,63.26,63.08,63.16,247400.0,43.7858,43.8621,43.7373,43.7928,247400.0
2009-09-16 09:30:00,63.25,63.25,62.19,62.57,377200.0,43.8552,43.8552,43.1202,43.3837,377200.0
2009-09-16 10:00:00,62.57,62.65,62.37,62.42,173400.0,43.3837,43.4391,43.245,43.2797,173400.0
2009-09-16 10:30:00,62.42,62.53,62.3,62.34,117400.0,43.2797,43.3559,43.1965,43.2242,117400.0
2009-09-16 11:00:00,62.34,62.6,62.32,62.55,90800.0,43.2242,43.4045,43.2103,43.3698,90800.0
2009-09-16 11:30:00,62.56,62.65,62.49,62.61,79400.0,43.3767,43.4391,43.3282,43.4114,79400.0
2009-09-16 12:00:00,62.63,62.98,62.61,62.77,150900.0,43.4253,43.668,43.4114,43.5224,150900.0
2009-09-16 12:30:00,62.77,62.78,62.51,62.54,94300.0,43.5224,43.5293,43.3421,43.3629,94300.0
2009-09-16 13:00:00,62.54,62.88,62.54,62.77,79400.0,43.3629,43.5986,43.3629,43.5224,79400.0
2009-09-16 13:30:00,62.78,62.89,62.68,62.85,79500.0,43.5293,43.6056,43.4599,43.5778,79500.0
2009-09-16 14:00:00,62.85,63.22,62.85,63.2,105300.0,43.5778,43.8344,43.5778,43.8205,105300.0
2009-09-16 14:30:00,63.18,63.25,63.14,63.16,109300.0,43.8066,43.8552,43.7789,43.7928,109300.0
2009-09-16 15:00:00,63.15,63.17,62.96,63.09,240500.0,43.7858,43.7997,43.6541,43.7442,240500.0
2009-09-16 15:30:00,63.08,63.31,63.0,63.28,220700.0,43.7373,43.8968,43.6818,43.876,220700.0
2009-09-17 09:30:00,63.03,63.89,62.84,63.84,238000.0,43.7026,44.2989,43.5709,44.2642,238000.0
2009-09-17 10:00:00,63.86,64.0,63.53,63.65,205900.0,44.2781,44.3752,44.0493,44.1325,205900.0
2009-09-17 10:30:00,63.66,64.0,63.6,63.97,156700.0,44.1394,44.3752,44.0978,44.3544,156700.0
2009-09-17 11:00:00,63.99,64.22,63.92,64.04,152200.0,44.3683,44.5277,44.3197,44.4029,152200.0
2009-09-17 11:30:00,64.04,64.05,63.53,63.63,193800.0,44.4029,44.4099,44.0493,44.1186,193800.0
2009-09-17 12:00:00,63.65,63.93,63.63,63.92,104300.0,44.1325,44.3267,44.1186,44.3197,104300.0
2009-09-17 12:30:00,63.91,64.09,63.84,63.92,136400.0,44.3128,44.4376,44.2642,44.3197,136400.0
2009-09-17 13:00:00,63.94,64.23,63.92,64.09,152200.0,44.3336,44.5347,44.3197,44.4376,152200.0
2009-09-17 13:30:00,64.09,64.18,63.92,64.16,101400.0,44.4376,44.5,44.3197,44.4861,101400.0
2009-09-17 14:00:00,64.14,64.41,64.14,64.32,229300.0,44.4723,44.6595,44.4723,44.5971,229300.0
2009-09-17 14:30:00,64.32,64.72,64.3,64.63,167400.0,44.5971,44.8744,44.5832,44.812,167400.0
2009-09-17 15:00:00,64.63,64.86,64.45,64.77,287300.0,44.812,44.9715,44.6872,44.9091,287300.0
2009-09-17 15:30:00,64.78,64.86,64.36,64.5,580400.0,44.916,44.9715,44.6248,44.7219,580400.0
2009-09-18 09:30:00,64.57,64.85,64.12,64.12,644900.0,44.7704,44.9645,44.4584,44.4584,644900.0
2009-09-18 10:00:00,64.11,64.3,63.88,63.96,120700.0,44.4515,44.5832,44.292,44.3475,120700.0
2009-09-18 10:30:00,63.96,64.24,63.95,64.16,109000.0,44.3475,44.5416,44.3405,44.4861,109000.0
2009-09-18 11:00:00,64.14,64.46,64.06,64.34,83100.0,44.4723,44.6941,44.4168,44.6109,83100.0
2009-09-18 11:30:00,64.3,64.35,64.23,64.25,66600.0,44.5832,44.6179,44.5347,44.5485,66600.0
2009-09-18 12:00:00,64.25,64.26,64.11,64.26,86700.0,44.5485,44.5555,44.4515,44.5555,86700.0
2009-09-18 12:30:00,64.27,64.57,64.26,64.54,88100.0,44.5624,44.7704,44.5555,44.7496,88100.0
2009-09-18 13:00:00,64.54,64.6,64.49,64.56,53000.0,44.7496,44.7912,44.7149,44.7635,53000.0
2009-09-18 13:30:00,64.58,64.74,64.51,64.63,53500.0,44.7773,44.8883,44.7288,44.812,53500.0
2009-09-18 14:00:00,64.63,64.74,64.59,64.68,84500.0,44.812,44.8883,44.7843,44.8467,84500.0
2009-09-18 14:30:00,64.68,64.68,64.4,64.42,85000.0,44.8467,44.8467,44.6525,44.6664,85000.0
2009-09-18 15:00:00,64.41,64.68,64.41,64.62,99400.0,44.6595,44.8467,44.6595,44.8051,99400.0
2009-09-18 15:30:00,64.63,64.69,64.56,64.57,222500.0,44.812,44.8536,44.7635,44.7704,222500.0
2009-09-21 09:30:00,64.11,64.32,63.54,63.68,160600.0,44.4515,44.5971,44.0562,44.1533,160600.0
2009-09-21 10:00:00,63.65,64.53,63.62,64.44,144700.0,44.1325,44.7427,44.1117,44.6803,144700.0
2009-09-21 10:30:00,64.4,64.41,63.91,63.93,61300.0,44.6525,44.6595,44.3128,44.3267,61300.0
2009-09-21 11:00:00,63.97,64.08,63.84,64.02,59500.0,44.3544,44.4307,44.2642,44.3891,59500.0
2009-09-21 11:30:00,64.01,64.13,63.97,63.99,66900.0,44.3821,44.4653,44.3544,44.3683,66900.0
2009-09-21 12:00:00,64.0,64.01,63.85,63.87,44500.0,44.3752,44.3821,44.2712,44.285,44500.0
2009-09-21 12:30:00,63.88,63.97,63.74,63.78,61200.0,44.292,44.3544,44.1949,44.2226,61200.0
2009-09-21 13:00:00,63.78,63.78,63.68,63.75,60600.0,44.2226,44.2226,44.1533,44.2018,60600.0
2009-09-21 13:30:00,63.76,63.77,63.52,63.59,87600.0,44.2088,44.2157,44.0424,44.0909,87600.0
2009-09-21 14:00:00,63.59,63.92,63.53,63.92,151800.0,44.0909,44.3197,44.0493,44.3197,151800.0
2009-09-21 14:30:00,63.91,64.0,63.79,63.89,127800.0,44.3128,44.3752,44.2296,44.2989,127800.0
2009-09-21 15:00:00,63.88,63.96,63.76,63.85,148600.0,44.292,44.3475,44.2088,44.2712,148600.0
2009-09-21 15:30:00,63.85,63.86,63.46,63.63,468300.0,44.2712,44.2781,44.0008,44.1186,468300.0
2009-09-22 09:30:00,63.87,63.94,63.49,63.83,239500.0,44.285,44.3336,44.0216,44.2573,239500.0
2009-09-22 10:00:00,63.84,63.85,63.59,63.69,78600.0,44.2642,44.2712,44.0909,44.1602,78600.0
2009-09-22 10:30:00,63.68,63.73,63.56,63.64,61100.0,44.1533,44.188,44.0701,44.1256,61100.0
2009-09-22 11:00:00,63.65,63.82,63.65,63.72,79500.0,44.1325,44.2504,44.1325,44.181,79500.0
2009-09-22 11:30:00,63.71,63.8,63.7,63.75,89200.0,44.1741,44.2365,44.1672,44.2018,89200.0
2009-09-22 12:00:00,63.75,63.97,63.75,63.9,124600.0,44.2018,44.3544,44.2018,44.3059,124600.0
2009-09-22 12:30:00,63.9,64.08,63.87,64.05,93800.0,44.3059,44.4307,44.285,44.4099,93800.0
2009-09-22 13:00:00,64.06,64.21,63.91,63.98,107900.0,44.4168,44.5208,44.3128,44.3613,107900.0
2009-09-22 13:30:00,63.98,64.11,63.95,64.07,81400.0,44.3613,44.4515,44.3405,44.4237,81400.0
2009-09-22 14:00:00,64.06,64.18,64.02,64.07,126900.0,44.4168,44.5,44.3891,44.4237,126900.0
2009-09-22 14:30:00,64.08,64.24,64.03,64.18,138800.0,44.4307,44.5416,44.396,44.5,138800.0
2009-09-22 15:00:00,64.17,64.18,64.0,64.05,171400.0,44.4931,44.5,44.3752,44.4099,171400.0
2009-09-22 15:30:00,64.05,64.1,63.78,63.85,352600.0,44.4099,44.4445,44.2226,44.2712,352600.0
2009-09-23 09:30:00,64.1,64.1,63.6,63.78,115800.0,44.4445,44.4445,44.0978,44.2226,115800.0
2009-09-23 10:00:00,63.74,63.77,63.59,63.62,72800.0,44.1949,44.2157,44.0909,44.1117,72800.0
2009-09-23 10:30:00,63.62,63.7,63.54,63.67,69800.0,44.1117,44.1672,44.0562,44.1464,69800.0
2009-09-23 11:00:00,63.67,63.77,63.64,63.65,43900.0,44.1464,44.2157,44.1256,44.1325,43900.0
2009-09-23 11:30:00,63.65,63.7,63.55,63.64,46200.0,44.1325,44.1672,44.0632,44.1256,46200.0
2009-09-23 12:00:00,63.65,63.77,63.61,63.66,46500.0,44.1325,44.2157,44.1048,44.1394,46500.0
2009-09-23 12:30:00,63.66,63.78,63.62,63.78,28900.0,44.1394,44.2226,44.1117,44.2226,28900.0
2009-09-23 13:00:00,63.76,63.78,63.62,63.62,46200.0,44.2088,44.2226,44.1117,44.1117,46200.0
2009-09-23 13:30:00,63.63,63.79,63.61,63.71,95500.0,44.1186,44.2296,44.1048,44.1741,95500.0
2009-09-23 14:00:00,63.7,64.1,63.64,63.95,145100.0,44.1672,44.4445,44.1256,44.3405,145100.0
2009-09-23 14:30:00,63.94,64.11,63.65,63.73,183000.0,44.3336,44.4515,44.1325,44.188,183000.0
2009-09-23 15:00:00,63.74,64.01,63.59,63.62,140600.0,44.1949,44.3821,44.0909,44.1117,140600.0
2009-09-23 15:30:00,63.62,63.63,63.1,63.24,584100.0,44.1117,44.1186,43.7512,43.8482,584100.0
2009-09-24 09:30:00,63.41,63.41,62.06,62.74,359100.0,43.9661,43.9661,43.0301,43.5016,359100.0
2009-09-24 10:00:00,62.75,62.75,62.09,62.45,176900.0,43.5085,43.5085,43.0509,43.3005,176900.0
2009-09-24 10:30:00,62.44,62.46,62.14,62.18,132100.0,43.2935,43.3074,43.0855,43.1133,132100.0
2009-09-24 11:00:00,62.17,62.23,62.08,62.17,107900.0,43.1063,43.1479,43.0439,43.1063,107900.0
2009-09-24 11:30:00,62.17,62.21,61.93,62.03,126900.0,43.1063,43.1341,42.9399,43.0093,126900.0
2009-09-24 12:00:00,62.04,62.25,62.03,62.22,116800.0,43.0162,43.1618,43.0093,43.141,116800.0
2009-09-24 12:30:00,62.24,62.36,62.17,62.22,57900.0,43.1549,43.2381,43.1063,43.141,57900.0
2009-09-24 13:00:00,62.22,62.53,62.2,62.4,92600.0,43.141,43.3559,43.1271,43.2658,92600.0
2009-09-24 13:30:00,62.4,62.41,62.15,62.21,51600.0,43.2658,43.2727,43.0925,43.1341,51600.0
2009-09-24 14:00:00,62.21,62.25,62.03,62.11,123400.0,43.1341,43.1618,43.0093,43.0647,123400.0
2009-09-24 14:30:00,62.1,62.49,62.1,62.48,230400.0,43.0578,43.3282,43.0578,43.3213,230400.0
2009-09-24 15:00:00,62.49,62.57,62.37,62.4,113200.0,43.3282,43.3837,43.245,43.2658,113200.0
2009-09-24 15:30:00,62.39,62.46,62.29,62.29,247900.0,43.2589,43.3074,43.1895,43.1895,247900.0
2009-09-25 09:30:00,62.24,62.24,61.81,62.03,253800.0,43.1549,43.1549,42.8567,43.0093,253800.0
2009-09-25 10:00:00,62.01,62.27,61.94,62.14,154300.0,42.9954,43.1757,42.9469,43.0855,154300.0
2009-09-25 10:30:00,62.17,62.39,62.11,62.31,213700.0,43.1063,43.2589,43.0647,43.2034,213700.0
2009-09-25 11:00:00,62.31,62.63,62.28,62.57,225400.0,43.2034,43.4253,43.1826,43.3837,225400.0
2009-09-25 11:30:00,62.57,62.7,62.49,62.63,212200.0,43.3837,43.4738,43.3282,43.4253,212200.0
2009-09-25 12:00:00,62.6,62.71,62.42,62.49,219500.0,43.4045,43.4807,43.2797,43.3282,219500.0
2009-09-25 12:30:00,62.49,62.63,62.48,62.58,165200.0,43.3282,43.4253,43.3213,43.3906,165200.0
2009-09-25 13:00:00,62.59,62.73,62.42,62.72,124800.0,43.3975,43.4946,43.2797,43.4877,124800.0
2009-09-25 13:30:00,62.71,62.73,62.55,62.73,113400.0,43.4807,43.4946,43.3698,43.4946,113400.0
2009-09-25 14:00:00,62.74,62.85,62.67,62.68,76200.0,43.5016,43.5778,43.453,43.4599,76200.0
2009-09-25 14:30:00,62.68,62.91,62.65,62.88,97400.0,43.4599,43.6194,43.4391,43.5986,97400.0
2009-09-25 15:00:00,62.88,62.98,62.8,62.97,157300.0,43.5986,43.668,43.5432,43.661,157300.0
2009-09-25 15:30:00,62.97,63.11,62.87,63.04,885100.0,43.661,43.7581,43.5917,43.7096,885100.0
2009-09-28 09:30:00,64.11,64.73,63.64,64.67,438800.0,44.4515,44.8813,44.1256,44.8397,438800.0
2009-09-28 10:00:00,64.68,64.77,64.49,64.62,173900.0,44.8467,44.9091,44.7149,44.8051,173900.0
2009-09-28 10:30:00,64.62,64.83,64.49,64.59,147100.0,44.8051,44.9507,44.7149,44.7843,147100.0
2009-09-28 11:00:00,64.59,64.63,64.49,64.57,137900.0,44.7843,44.812,44.7149,44.7704,137900.0
2009-09-28 11:30:00,64.56,64.61,64.4,64.4,77900.0,44.7635,44.7981,44.6525,44.6525,77900.0
2009-09-28 12:00:00,64.41,64.49,64.34,64.4,101600.0,44.6595,44.7149,44.6109,44.6525,101600.0
2009-09-28 12:30:00,64.4,64.56,64.33,64.33,55200.0,44.6525,44.7635,44.604,44.604,55200.0
2009-09-28 13:00:00,64.34,64.6,64.28,64.59,83600.0,44.6109,44.7912,44.5693,44.7843,83600.0
2009-09-28 13:30:00,64.59,64.7,64.52,64.61,172700.0,44.7843,44.8605,44.7357,44.7981,172700.0
2009-09-28 14:00:00,64.61,64.81,64.5,64.74,156500.0,44.7981,44.9368,44.7219,44.8883,156500.0
2009-09-28 14:30:00,64.74,64.81,64.52,64.52,96700.0,44.8883,44.9368,44.7357,44.7357,96700.0
2009-09-28 15:00:00,64.52,64.62,64.46,64.58,164400.0,44.7357,44.8051,44.6941,44.7773,164400.0
2009-09-28 15:30:00,64.58,64.68,64.46,64.59,339300.0,44.7773,44.8467,44.6941,44.7843,339300.0
2009-09-29 09:30:00,64.57,65.16,64.44,65.09,171200.0,44.7704,45.1795,44.6803,45.131,171200.0
2009-09-29 10:00:00,65.07,65.08,64.5,64.7,162300.0,45.1171,45.124,44.7219,44.8605,162300.0
2009-09-29 10:30:00,64.7,64.9,64.53,64.54,78400.0,44.8605,44.9992,44.7427,44.7496,78400.0
2009-09-29 11:00:00,64.52,64.52,64.28,64.35,154800.0,44.7357,44.7357,44.5693,44.6179,154800.0
2009-09-29 11:30:00,64.36,64.42,64.16,64.4,125600.0,44.6248,44.6664,44.4861,44.6525,125600.0
2009-09-29 12:00:00,64.38,64.59,64.33,64.33,105200.0,44.6387,44.7843,44.604,44.604,105200.0
2009-09-29 12:30:00,64.33,64.53,64.32,64.53,65600.0,44.604,44.7427,44.5971,44.7427,65600.0
2009-09-29 13:00:00,64.51,64.72,64.51,64.62,56900.0,44.7288,44.8744,44.7288,44.8051,56900.0
2009-09-29 13:30:00,64.62,64.78,64.57,64.72,61500.0,44.8051,44.916,44.7704,44.8744,61500.0
2009-09-29 14:00:00,64.73,64.86,64.69,64.8,96700.0,44.8813,44.9715,44.8536,44.9299,96700.0
2009-09-29 14:30:00,64.79,64.89,64.64,64.8,106200.0,44.9229,44.9923,44.8189,44.9299,106200.0
2009-09-29 15:00:00,64.81,64.81,64.53,64.54,95800.0,44.9368,44.9368,44.7427,44.7496,95800.0
2009-09-29 15:30:00,64.53,64.72,64.38,64.44,447100.0,44.7427,44.8744,44.6387,44.6803,447100.0
2009-09-30 09:30:00,65.32,65.32,63.46,63.51,338800.0,45.2904,45.2904,44.0008,44.0354,338800.0
2009-09-30 10:00:00,63.51,64.05,63.46,64.03,272100.0,44.0354,44.4099,44.0008,44.396,272100.0
2009-09-30 10:30:00,64.05,64.07,63.71,63.87,230800.0,44.4099,44.4237,44.1741,44.285,230800.0
2009-09-30 11:00:00,63.88,64.15,63.87,64.11,84200.0,44.292,44.4792,44.285,44.4515,84200.0
2009-09-30 11:30:00,64.09,64.15,63.71,63.8,105800.0,44.4376,44.4792,44.1741,44.2365,105800.0
2009-09-30 12:00:00,63.8,64.07,63.71,64.03,92900.0,44.2365,44.4237,44.1741,44.396,92900.0
2009-09-30 12:30:00,64.04,64.35,63.93,64.32,147000.0,44.4029,44.6179,44.3267,44.5971,147000.0
2009-09-30 13:00:00,64.33,64.85,64.33,64.68,184600.0,44.604,44.9645,44.604,44.8467,184600.0
2009-09-30 13:30:00,64.66,64.75,64.43,64.44,156100.0,44.8328,44.8952,44.6733,44.6803,156100.0
2009-09-30 14:00:00,64.45,64.65,64.31,64.54,103500.0,44.6872,44.8259,44.5901,44.7496,103500.0
2009-09-30 14:30:00,64.54,64.8,64.33,64.34,131500.0,44.7496,44.9299,44.604,44.6109,131500.0
2009-09-30 15:00:00,64.33,64.46,64.07,64.32,324600.0,44.604,44.6941,44.4237,44.5971,324600.0
2009-09-30 15:30:00,64.3,64.78,64.26,64.53,585500.0,44.5832,44.916,44.5555,44.7427,585500.0
2009-10-01 09:30:00,64.4,64.74,64.14,64.43,351200.0,44.6525,44.8883,44.4723,44.6733,351200.0
2009-10-01 10:00:00,64.45,64.56,63.87,64.3,286900.0,44.6872,44.7635,44.285,44.5832,286900.0
2009-10-01 10:30:00,64.33,64.43,63.9,63.99,260400.0,44.604,44.6733,44.3059,44.3683,260400.0
2009-10-01 11:00:00,63.98,63.98,63.66,63.84,232400.0,44.3613,44.3613,44.1394,44.2642,232400.0
2009-10-01 11:30:00,63.83,63.91,63.71,63.84,202500.0,44.2573,44.3128,44.1741,44.2642,202500.0
2009-10-01 12:00:00,63.84,63.94,63.66,63.68,293600.0,44.2642,44.3336,44.1394,44.1533,293600.0
2009-10-01 12:30:00,63.69,63.78,63.5,63.55,164700.0,44.1602,44.2226,44.0285,44.0632,164700.0
2009-10-01 13:00:00,63.55,63.61,63.15,63.25,235700.0,44.0632,44.1048,43.7858,43.8552,235700.0
2009-10-01 13:30:00,63.25,63.54,63.16,63.48,221000.0,43.8552,44.0562,43.7928,44.0146,221000.0
2009-10-01 14:00:00,63.48,63.55,63.4,63.47,235100.0,44.0146,44.0632,43.9592,44.0077,235100.0
2009-10-01 14:30:00,63.47,63.55,63.35,63.47,269300.0,44.0077,44.0632,43.9245,44.0077,269300.0
2009-10-01 15:00:00,63.46,63.54,63.34,63.35,254300.0,44.0008,44.0562,43.9176,43.9245,254300.0
2009-10-01 15:30:00,63.36,63.42,63.1,63.1,570500.0,43.9314,43.973,43.7512,43.7512,570500.0
2009-10-02 09:30:00,62.78,63.15,62.67,62.75,249700.0,43.5293,43.7858,43.453,43.5085,249700.0
2009-10-02 10:00:00,62.72,63.0,62.63,62.96,265300.0,43.4877,43.6818,43.4253,43.6541,265300.0
2009-10-02 10:30:00,62.96,63.1,62.82,63.0,227900.0,43.6541,43.7512,43.557,43.6818,227900.0
2009-10-02 11:00:00,63.0,63.1,62.95,63.0,136700.0,43.6818,43.7512,43.6472,43.6818,136700.0
2009-10-02 11:30:00,63.0,63.19,62.94,62.98,193700.0,43.6818,43.8136,43.6402,43.668,193700.0
2009-10-02 12:00:00,62.99,63.24,62.98,63.1,115800.0,43.6749,43.8482,43.668,43.7512,115800.0
2009-10-02 12:30:00,63.1,63.14,62.96,63.08,194300.0,43.7512,43.7789,43.6541,43.7373,194300.0
2009-10-02 13:00:00,63.08,63.19,63.06,63.11,167700.0,43.7373,43.8136,43.7234,43.7581,167700.0
2009-10-02 13:30:00,63.11,63.2,63.06,63.09,143600.0,43.7581,43.8205,43.7234,43.7442,143600.0
2009-10-02 14:00:00,63.09,63.3,63.09,63.16,127900.0,43.7442,43.8898,43.7442,43.7928,127900.0
2009-10-02 14:30:00,63.17,63.22,63.1,63.12,90200.0,43.7997,43.8344,43.7512,43.765,90200.0
2009-10-02 15:00:00,63.13,63.16,63.07,63.1,159800.0,43.772,43.7928,43.7304,43.7512,159800.0
2009-10-02 15:30:00,63.11,63.22,63.02,63.05,512600.0,43.7581,43.8344,43.6957,43.7165,512600.0
2009-10-05 09:30:00,64.62,64.74,64.0,64.03,394900.0,44.8051,44.8883,44.3752,44.396,394900.0
2009-10-05 10:00:00,64.02,64.29,63.76,64.12,301200.0,44.3891,44.5763,44.2088,44.4584,301200.0
2009-10-05 10:30:00,64.11,64.44,64.06,64.41,246700.0,44.4515,44.6803,44.4168,44.6595,246700.0
2009-10-05 11:00:00,64.42,64.58,64.31,64.46,194000.0,44.6664,44.7773,44.5901,44.6941,194000.0
2009-10-05 11:30:00,64.44,64.52,64.2,64.34,128200.0,44.6803,44.7357,44.5139,44.6109,128200.0
2009-10-05 12:00:00,64.33,64.6,64.28,64.49,161400.0,44.604,44.7912,44.5693,44.7149,161400.0
2009-10-05 12:30:00,64.49,64.63,64.48,64.52,107700.0,44.7149,44.812,44.708,44.7357,107700.0
2009-10-05 13:00:00,64.52,64.74,64.48,64.61,122300.0,44.7357,44.8883,44.708,44.7981,122300.0
2009-10-05 13:30:00,64.61,64.65,64.47,64.64,109600.0,44.7981,44.8259,44.7011,44.8189,109600.0
2009-10-05 14:00:00,64.64,64.72,64.59,64.66,142900.0,44.8189,44.8744,44.7843,44.8328,142900.0
2009-10-05 14:30:00,64.68,65.0,64.67,64.84,204700.0,44.8467,45.0685,44.8397,44.9576,204700.0
2009-10-05 15:00:00,64.84,64.93,64.78,64.81,187700.0,44.9576,45.02,44.916,44.9368,187700.0
2009-10-05 15:30:00,64.82,64.87,64.65,64.72,547500.0,44.9437,44.9784,44.8259,44.8744,547500.0
2009-10-06 09:30:00,65.12,66.05,65.0,65.88,326000.0,45.1518,45.7966,45.0685,45.6787,326000.0
2009-10-06 10:00:00,65.88,65.95,65.35,65.35,144400.0,45.6787,45.7272,45.3112,45.3112,144400.0
2009-10-06 10:30:00,65.37,65.7,65.33,65.51,139900.0,45.3251,45.5539,45.2974,45.4222,139900.0
2009-10-06 11:00:00,65.52,65.77,65.5,65.55,161800.0,45.4291,45.6024,45.4152,45.4499,161800.0
2009-10-06 11:30:00,65.54,65.64,65.43,65.46,138400.0,45.443,45.5123,45.3667,45.3875,138400.0
2009-10-06 12:00:00,65.45,65.61,65.42,65.46,150600.0,45.3806,45.4915,45.3598,45.3875,150600.0
2009-10-06 12:30:00,65.48,65.64,65.41,65.58,115000.0,45.4014,45.5123,45.3528,45.4707,115000.0
2009-10-06 13:00:00,65.59,65.64,65.49,65.53,120500.0,45.4776,45.5123,45.4083,45.436,120500.0
2009-10-06 13:30:00,65.5,65.82,65.5,65.78,174100.0,45.4152,45.6371,45.4152,45.6094,174100.0
2009-10-06 14:00:00,65.78,65.84,65.56,65.66,230300.0,45.6094,45.651,45.4568,45.5262,230300.0
2009-10-06 14:30:00,65.64,65.85,65.58,65.72,162900.0,45.5123,45.6579,45.4707,45.5678,162900.0
2009-10-06 15:00:00,65.73,65.94,65.63,65.83,216100.0,45.5747,45.7203,45.5054,45.644,216100.0
2009-10-06 15:30:00,65.83,65.99,65.77,65.97,450700.0,45.644,45.755,45.6024,45.7411,450700.0
2009-10-07 09:30:00,65.63,65.63,64.87,65.1,261200.0,45.7693,45.7693,45.2393,45.3997,261200.0
2009-10-07 10:00:00,65.09,65.11,64.85,64.92,169300.0,45.3927,45.4067,45.2254,45.2742,169300.0
2009-10-07 10:30:00,64.92,65.18,64.86,65.1,215300.0,45.2742,45.4555,45.2323,45.3997,215300.0
2009-10-07 11:00:00,65.08,65.32,65.08,65.28,144700.0,45.3858,45.5531,45.3858,45.5252,144700.0
2009-10-07 11:30:00,65.28,65.51,65.27,65.37,199300.0,45.5252,45.6856,45.5183,45.588,199300.0
2009-10-07 12:00:00,65.38,65.52,65.36,65.49,141200.0,45.595,45.6926,45.581,45.6717,141200.0
2009-10-07 12:30:00,65.49,65.64,65.39,65.64,128800.0,45.6717,45.7763,45.602,45.7763,128800.0
2009-10-07 13:00:00,65.63,65.86,65.52,65.85,168800.0,45.7693,45.9297,45.6926,45.9228,168800.0
2009-10-07 13:30:00,65.85,65.86,65.69,65.84,158400.0,45.9228,45.9297,45.8112,45.9158,158400.0
2009-10-07 14:00:00,65.84,65.84,65.61,65.61,171400.0,45.9158,45.9158,45.7554,45.7554,171400.0
2009-10-07 14:30:00,65.61,65.65,65.47,65.48,136600.0,45.7554,45.7833,45.6577,45.6647,136600.0
2009-10-07 15:00:00,65.49,65.63,65.35,65.48,271100.0,45.6717,45.7693,45.5741,45.6647,271100.0
2009-10-07 15:30:00,65.47,65.57,65.39,65.5,264400.0,45.6577,45.7275,45.602,45.6787,264400.0
2009-10-08 09:30:00,65.98,66.08,65.45,65.47,222400.0,46.0134,46.0832,45.6438,45.6577,222400.0
2009-10-08 10:00:00,65.46,65.46,65.03,65.45,168700.0,45.6508,45.6508,45.3509,45.6438,168700.0
2009-10-08 10:30:00,65.45,65.59,65.38,65.47,113000.0,45.6438,45.7414,45.595,45.6577,113000.0
2009-10-08 11:00:00,65.46,65.53,65.31,65.43,100500.0,45.6508,45.6996,45.5462,45.6299,100500.0
2009-10-08 11:30:00,65.43,65.52,65.25,65.26,99900.0,45.6299,45.6926,45.5043,45.5113,99900.0
2009-10-08 12:00:00,65.25,65.42,65.07,65.35,97500.0,45.5043,45.6229,45.3788,45.5741,97500.0
2009-10-08 12:30:00,65.34,65.43,65.14,65.15,113800.0,45.5671,45.6299,45.4276,45.4346,113800.0
2009-10-08 13:00:00,65.15,65.28,65.13,65.2,95600.0,45.4346,45.5252,45.4206,45.4695,95600.0
2009-10-08 13:30:00,65.21,65.32,65.1,65.1,142000.0,45.4764,45.5531,45.3997,45.3997,142000.0
2009-10-08 14:00:00,65.09,65.18,65.0,65.14,99900.0,45.3927,45.4555,45.33,45.4276,99900.0
2009-10-08 14:30:00,65.13,65.27,65.1,65.2,137400.0,45.4206,45.5183,45.3997,45.4695,137400.0
2009-10-08 15:00:00,65.21,65.56,65.19,65.46,189300.0,45.4764,45.7205,45.4625,45.6508,189300.0
2009-10-08 15:30:00,65.45,65.46,65.24,65.32,374600.0,45.6438,45.6508,45.4973,45.5531,374600.0
2009-10-09 09:30:00,65.25,65.61,65.01,65.54,108100.0,45.5043,45.7554,45.3369,45.7066,108100.0
2009-10-09 10:00:00,65.54,65.86,65.51,65.82,128400.0,45.7066,45.9297,45.6856,45.9018,128400.0
2009-10-09 10:30:00,65.82,65.94,65.76,65.92,66400.0,45.9018,45.9855,45.86,45.9716,66400.0
2009-10-09 11:00:00,65.9,65.99,65.85,65.95,62300.0,45.9576,46.0204,45.9228,45.9925,62300.0
2009-10-09 11:30:00,65.95,66.02,65.87,65.88,74200.0,45.9925,46.0413,45.9367,45.9437,74200.0
2009-10-09 12:00:00,65.88,65.97,65.85,65.97,56000.0,45.9437,46.0064,45.9228,46.0064,56000.0
2009-10-09 12:30:00,65.97,66.03,65.87,65.9,59400.0,46.0064,46.0483,45.9367,45.9576,59400.0
2009-10-09 13:00:00,65.9,65.95,65.81,65.95,46100.0,45.9576,45.9925,45.8949,45.9925,46100.0
2009-10-09 13:30:00,65.94,66.02,65.94,66.0,53200.0,45.9855,46.0413,45.9855,46.0274,53200.0
2009-10-09 14:00:00,66.0,66.01,65.88,65.99,94900.0,46.0274,46.0343,45.9437,46.0204,94900.0
2009-10-09 14:30:00,66.0,66.02,65.91,65.95,95300.0,46.0274,46.0413,45.9646,45.9925,95300.0
2009-10-09 15:00:00,65.95,66.06,65.92,65.99,189100.0,45.9925,46.0692,45.9716,46.0204,189100.0
2009-10-09 15:30:00,65.99,66.16,65.94,66.16,245800.0,46.0204,46.1389,45.9855,46.1389,245800.0
2009-10-12 09:30:00,66.27,66.47,65.96,66.2,108900.0,46.2157,46.3551,45.9995,46.1668,108900.0
2009-10-12 10:00:00,66.17,66.31,66.01,66.07,76600.0,46.1459,46.2435,46.0343,46.0762,76600.0
2009-10-12 10:30:00,66.07,66.23,66.06,66.18,73700.0,46.0762,46.1878,46.0692,46.1529,73700.0
2009-10-12 11:00:00,66.17,66.22,65.93,65.94,98900.0,46.1459,46.1808,45.9785,45.9855,98900.0
2009-10-12 11:30:00,65.94,65.95,65.88,65.93,46500.0,45.9855,45.9925,45.9437,45.9785,46500.0
2009-10-12 12:00:00,65.94,65.96,65.81,65.81,52900.0,45.9855,45.9995,45.8949,45.8949,52900.0
2009-10-12 12:30:00,65.81,65.82,65.7,65.7,38000.0,45.8949,45.9018,45.8181,45.8181,38000.0
2009-10-12 13:00:00,65.7,65.72,65.68,65.69,42000.0,45.8181,45.8321,45.8042,45.8112,42000.0
2009-10-12 13:30:00,65.69,65.84,65.69,65.72,41500.0,45.8112,45.9158,45.8112,45.8321,41500.0
2009-10-12 14:00:00,65.71,65.71,65.42,65.5,87900.0,45.8251,45.8251,45.6229,45.6787,87900.0
2009-10-12 14:30:00,65.5,65.54,65.26,65.4,122400.0,45.6787,45.7066,45.5113,45.6089,122400.0
2009-10-12 15:00:00,65.41,65.55,65.4,65.49,74100.0,45.6159,45.7135,45.6089,45.6717,74100.0
2009-10-12 15:30:00,65.5,65.61,65.4,65.58,169700.0,45.6787,45.7554,45.6089,45.7345,169700.0
2009-10-13 09:30:00,65.37,65.9,65.31,65.68,92700.0,45.588,45.9576,45.5462,45.8042,92700.0
2009-10-13 10:00:00,65.62,65.69,65.43,65.51,67200.0,45.7624,45.8112,45.6299,45.6856,67200.0
2009-10-13 10:30:00,65.51,65.62,65.24,65.25,65700.0,45.6856,45.7624,45.4973,45.5043,65700.0
2009-10-13 11:00:00,65.23,65.26,65.11,65.13,91500.0,45.4904,45.5113,45.4067,45.4206,91500.0
2009-10-13 11:30:00,65.12,65.43,65.12,65.35,59400.0,45.4137,45.6299,45.4137,45.5741,59400.0
2009-10-13 12:00:00,65.35,65.35,65.17,65.24,59600.0,45.5741,45.5741,45.4485,45.4973,59600.0
2009-10-13 12:30:00,65.23,65.46,65.22,65.43,88200.0,45.4904,45.6508,45.4834,45.6299,88200.0
2009-10-13 13:00:00,65.43,65.47,65.35,65.4,70200.0,45.6299,45.6577,45.5741,45.6089,70200.0
2009-10-13 13:30:00,65.41,65.43,65.25,65.43,61200.0,45.6159,45.6299,45.5043,45.6299,61200.0
2009-10-13 14:00:00,65.42,65.45,65.3,65.35,85400.0,45.6229,45.6438,45.5392,45.5741,85400.0
2009-10-13 14:30:00,65.36,65.47,65.33,65.35,76300.0,45.581,45.6577,45.5601,45.5741,76300.0
2009-10-13 15:00:00,65.35,65.5,65.33,65.36,103500.0,45.5741,45.6787,45.5601,45.581,103500.0
2009-10-13 15:30:00,65.36,65.59,65.35,65.59,326800.0,45.581,45.7414,45.5741,45.7414,326800.0
2009-10-14 09:30:00,66.29,66.29,65.67,66.1,188500.0,46.2296,46.2296,45.7972,46.0971,188500.0
2009-10-14 10:00:00,66.08,66.18,65.9,66.06,86200.0,46.0832,46.1529,45.9576,46.0692,86200.0
2009-10-14 10:30:00,66.05,66.25,65.98,66.19,69200.0,46.0622,46.2017,46.0134,46.1599,69200.0
2009-10-14 11:00:00,66.2,66.42,66.2,66.37,76500.0,46.1668,46.3203,46.1668,46.2854,76500.0
2009-10-14 11:30:00,66.37,66.45,66.19,66.4,79200.0,46.2854,46.3412,46.1599,46.3063,79200.0
2009-10-14 12:00:00,66.41,66.46,66.27,66.33,68200.0,46.3133,46.3482,46.2157,46.2575,68200.0
2009-10-14 12:30:00,66.33,66.36,66.19,66.35,57100.0,46.2575,46.2784,46.1599,46.2714,57100.0
2009-10-14 13:00:00,66.34,66.61,66.34,66.42,81800.0,46.2645,46.4528,46.2645,46.3203,81800.0
2009-10-14 13:30:00,66.44,66.47,66.35,66.47,77100.0,46.3342,46.3551,46.2714,46.3551,77100.0
2009-10-14 14:00:00,66.48,66.51,66.31,66.34,101600.0,46.3621,46.383,46.2435,46.2645,101600.0
2009-10-14 14:30:00,66.34,66.57,66.28,66.55,94400.0,46.2645,46.4249,46.2226,46.4109,94400.0
2009-10-14 15:00:00,66.55,67.0,66.55,67.0,251200.0,46.4109,46.7247,46.4109,46.7247,251200.0
2009-10-14 15:30:00,67.0,67.04,66.83,66.89,362600.0,46.7247,46.7526,46.6062,46.648,362600.0
2009-10-15 09:30:00,66.76,67.44,66.54,67.14,192300.0,46.5574,47.0316,46.4039,46.8224,192300.0
2009-10-15 10:00:00,67.13,67.17,66.85,66.88,114900.0,46.8154,46.8433,46.6201,46.6411,114900.0
2009-10-15 10:30:00,66.87,66.94,66.75,66.93,74500.0,46.6341,46.6829,46.5504,46.6759,74500.0
2009-10-15 11:00:00,66.96,67.03,66.73,66.73,70400.0,46.6968,46.7457,46.5365,46.5365,70400.0
2009-10-15 11:30:00,66.72,66.78,66.58,66.62,84500.0,46.5295,46.5713,46.4318,46.4597,84500.0
2009-10-15 12:00:00,66.62,66.86,66.6,66.73,105500.0,46.4597,46.6271,46.4458,46.5365,105500.0
2009-10-15 12:30:00,66.75,66.8,66.69,66.71,72800.0,46.5504,46.5853,46.5086,46.5225,72800.0
2009-10-15 13:00:00,66.71,66.8,66.57,66.79,65700.0,46.5225,46.5853,46.4249,46.5783,65700.0
2009-10-15 13:30:00,66.8,66.85,66.55,66.67,112300.0,46.5853,46.6201,46.4109,46.4946,112300.0
2009-10-15 14:00:00,66.66,66.86,66.62,66.77,137700.0,46.4876,46.6271,46.4597,46.5643,137700.0
2009-10-15 14:30:00,66.78,66.99,66.77,66.9,90600.0,46.5713,46.7178,46.5643,46.655,90600.0
2009-10-15 15:00:00,66.92,67.09,66.85,66.85,168500.0,46.669,46.7875,46.6201,46.6201,168500.0
2009-10-15 15:30:00,66.86,67.42,66.86,67.36,391300.0,46.6271,47.0176,46.6271,46.9758,391300.0
2009-10-16 09:30:00,67.02,67.17,66.53,66.77,336800.0,46.7387,46.8433,46.397,46.5643,336800.0
2009-10-16 10:00:00,66.77,66.97,66.74,66.91,121000.0,46.5643,46.7038,46.5434,46.662,121000.0
2009-10-16 10:30:00,66.91,67.0,66.73,66.91,225300.0,46.662,46.7247,46.5365,46.662,225300.0
2009-10-16 11:00:00,66.91,67.12,66.9,67.08,62000.0,46.662,46.8084,46.655,46.7805,62000.0
2009-10-16 11:30:00,67.08,67.1,66.72,66.77,62900.0,46.7805,46.7945,46.5295,46.5643,62900.0
2009-10-16 12:00:00,66.77,66.92,66.77,66.84,42100.0,46.5643,46.669,46.5643,46.6132,42100.0
2009-10-16 12:30:00,66.85,66.98,66.85,66.98,41300.0,46.6201,46.7108,46.6201,46.7108,41300.0
2009-10-16 13:00:00,66.97,67.22,66.86,67.22,48300.0,46.7038,46.8782,46.6271,46.8782,48300.0
2009-10-16 13:30:00,67.23,67.32,67.14,67.19,91200.0,46.8851,46.9479,46.8224,46.8572,91200.0
2009-10-16 14:00:00,67.19,67.52,67.09,67.5,127600.0,46.8572,47.0874,46.7875,47.0734,127600.0
2009-10-16 14:30:00,67.5,67.52,67.3,67.49,124600.0,47.0734,47.0874,46.934,47.0665,124600.0
2009-10-16 15:00:00,67.49,67.72,67.41,67.7,181100.0,47.0665,47.2269,47.0107,47.2129,181100.0
2009-10-16 15:30:00,67.71,67.9,67.6,67.75,428900.0,47.2199,47.3524,47.1432,47.2478,428900.0
2009-10-19 09:30:00,67.9,68.13,67.67,68.0,250400.0,47.3524,47.5128,47.192,47.4221,250400.0
2009-10-19 10:00:00,67.99,68.24,67.83,68.23,247000.0,47.4152,47.5895,47.3036,47.5825,247000.0
2009-10-19 10:30:00,68.23,68.26,67.92,68.11,95800.0,47.5825,47.6034,47.3663,47.4988,95800.0
2009-10-19 11:00:00,68.11,68.62,68.09,68.6,124800.0,47.4988,47.8545,47.4849,47.8406,124800.0
2009-10-19 11:30:00,68.61,68.74,68.54,68.72,91600.0,47.8475,47.9382,47.7987,47.9242,91600.0
2009-10-19 12:00:00,68.72,68.78,68.57,68.76,85400.0,47.9242,47.9661,47.8196,47.9521,85400.0
2009-10-19 12:30:00,68.75,68.8,68.63,68.69,82300.0,47.9452,47.98,47.8615,47.9033,82300.0
2009-10-19 13:00:00,68.68,68.78,68.61,68.68,105600.0,47.8963,47.9661,47.8475,47.8963,105600.0
2009-10-19 13:30:00,68.69,68.83,68.54,68.58,119500.0,47.9033,48.001,47.7987,47.8266,119500.0
2009-10-19 14:00:00,68.58,68.84,68.52,68.76,92900.0,47.8266,48.0079,47.7848,47.9521,92900.0
2009-10-19 14:30:00,68.77,68.8,68.57,68.77,122100.0,47.9591,47.98,47.8196,47.9591,122100.0
2009-10-19 15:00:00,68.76,68.79,68.65,68.68,152600.0,47.9521,47.9731,47.8754,47.8963,152600.0
2009-10-19 15:30:00,68.68,68.81,68.65,68.68,391700.0,47.8963,47.987,47.8754,47.8963,391700.0
2009-10-20 09:30:00,68.32,68.37,67.18,67.21,425500.0,47.6453,47.6802,46.8503,46.8712,425500.0
2009-10-20 10:00:00,67.17,67.61,67.17,67.44,354300.0,46.8433,47.1501,46.8433,47.0316,354300.0
2009-10-20 10:30:00,67.43,67.8,67.36,67.76,119500.0,47.0246,47.2827,46.9758,47.2548,119500.0
2009-10-20 11:00:00,67.75,67.83,67.61,67.76,150100.0,47.2478,47.3036,47.1501,47.2548,150100.0
2009-10-20 11:30:00,67.76,67.83,67.23,67.23,217800.0,47.2548,47.3036,46.8851,46.8851,217800.0
2009-10-20 12:00:00,67.23,67.27,67.04,67.22,128900.0,46.8851,46.913,46.7526,46.8782,128900.0
2009-10-20 12:30:00,67.22,67.4,67.08,67.38,124700.0,46.8782,47.0037,46.7805,46.9897,124700.0
2009-10-20 13:00:00,67.39,67.47,67.23,67.34,78200.0,46.9967,47.0525,46.8851,46.9619,78200.0
2009-10-20 13:30:00,67.33,67.36,67.08,67.11,85300.0,46.9549,46.9758,46.7805,46.8015,85300.0
2009-10-20 14:00:00,67.1,67.47,67.1,67.31,110200.0,46.7945,47.0525,46.7945,46.9409,110200.0
2009-10-20 14:30:00,67.31,67.58,67.3,67.58,128000.0,46.9409,47.1292,46.934,47.1292,128000.0
2009-10-20 15:00:00,67.57,67.75,67.47,67.75,176500.0,47.1223,47.2478,47.0525,47.2478,176500.0
2009-10-20 15:30:00,67.75,67.77,67.53,67.63,291800.0,47.2478,47.2617,47.0944,47.1641,291800.0
2009-10-21 09:30:00,67.68,68.11,67.62,68.09,130000.0,47.199,47.4988,47.1571,47.4849,130000.0
2009-10-21 10:00:00,68.09,68.26,68.03,68.22,118400.0,47.4849,47.6034,47.443,47.5756,118400.0
2009-10-21 10:30:00,68.21,68.4,68.03,68.06,109600.0,47.5686,47.7011,47.443,47.464,109600.0
2009-10-21 11:00:00,68.06,68.1,67.94,68.05,82800.0,47.464,47.4919,47.3803,47.457,82800.0
2009-10-21 11:30:00,68.04,68.06,67.65,67.66,50100.0,47.45,47.464,47.178,47.185,50100.0
2009-10-21 12:00:00,67.65,67.81,67.64,67.79,63500.0,47.178,47.2896,47.1711,47.2757,63500.0
2009-10-21 12:30:00,67.8,67.9,67.75,67.81,68000.0,47.2827,47.3524,47.2478,47.2896,68000.0
2009-10-21 13:00:00,67.81,67.82,67.64,67.65,46800.0,47.2896,47.2966,47.1711,47.178,46800.0
2009-10-21 13:30:00,67.65,67.67,67.46,67.53,88900.0,47.178,47.192,47.0455,47.0944,88900.0
2009-10-21 14:00:00,67.52,67.54,67.3,67.34,80600.0,47.0874,47.1013,46.934,46.9619,80600.0
2009-10-21 14:30:00,67.34,67.51,67.19,67.27,117200.0,46.9619,47.0804,46.8572,46.913,117200.0
2009-10-21 15:00:00,67.28,67.45,67.05,67.09,157300.0,46.92,47.0386,46.7596,46.7875,157300.0
2009-10-21 15:30:00,67.1,67.1,66.62,66.69,432300.0,46.7945,46.7945,46.4597,46.5086,432300.0
2009-10-22 09:30:00,66.75,67.33,66.65,67.08,187900.0,46.5504,46.9549,46.4807,46.7805,187900.0
2009-10-22 10:00:00,67.1,67.22,66.84,67.19,167200.0,46.7945,46.8782,46.6132,46.8572,167200.0
2009-10-22 10:30:00,67.22,67.24,66.75,66.91,166800.0,46.8782,46.8921,46.5504,46.662,166800.0
2009-10-22 11:00:00,66.92,66.96,66.77,66.83,151400.0,46.669,46.6968,46.5643,46.6062,151400.0
2009-10-22 11:30:00,66.82,67.13,66.75,67.08,123000.0,46.5992,46.8154,46.5504,46.7805,123000.0
2009-10-22 12:00:00,67.08,67.12,66.75,66.75,55900.0,46.7805,46.8084,46.5504,46.5504,55900.0
2009-10-22 12:30:00,66.77,67.42,66.76,67.42,69800.0,46.5643,47.0176,46.5574,47.0176,69800.0
2009-10-22 13:00:00,67.41,67.47,67.22,67.26,46700.0,47.0107,47.0525,46.8782,46.9061,46700.0
2009-10-22 13:30:00,67.26,67.3,67.14,67.3,58900.0,46.9061,46.934,46.8224,46.934,58900.0
2009-10-22 14:00:00,67.29,67.66,67.29,67.57,76100.0,46.927,47.185,46.927,47.1223,76100.0
2009-10-22 14:30:00,67.57,67.77,67.57,67.71,72200.0,47.1223,47.2617,47.1223,47.2199,72200.0
2009-10-22 15:00:00,67.71,67.82,67.61,67.69,128600.0,47.2199,47.2966,47.1501,47.2059,128600.0
2009-10-22 15:30:00,67.7,67.81,67.57,67.73,272700.0,47.2129,47.2896,47.1223,47.2338,272700.0
2009-10-23 09:30:00,67.99,67.99,67.0,67.29,234900.0,47.4152,47.4152,46.7247,46.927,234900.0
2009-10-23 10:00:00,67.3,67.47,66.66,67.21,131300.0,46.934,47.0525,46.4876,46.8712,131300.0
2009-10-23 10:30:00,67.22,67.24,66.84,66.86,91200.0,46.8782,46.8921,46.6132,46.6271,91200.0
2009-10-23 11:00:00,66.85,67.0,66.59,66.66,108800.0,46.6201,46.7247,46.4388,46.4876,108800.0
2009-10-23 11:30:00,66.66,66.77,66.51,66.63,89000.0,46.4876,46.5643,46.383,46.4667,89000.0
2009-10-23 12:00:00,66.62,66.79,66.5,66.58,88300.0,46.4597,46.5783,46.3761,46.4318,88300.0
2009-10-23 12:30:00,66.58,66.83,66.53,66.62,89700.0,46.4318,46.6062,46.397,46.4597,89700.0
2009-10-23 13:00:00,66.62,66.64,66.35,66.37,91100.0,46.4597,46.4737,46.2714,46.2854,91100.0
2009-10-23 13:30:00,66.37,66.49,66.21,66.46,116600.0,46.2854,46.3691,46.1738,46.3482,116600.0
2009-10-23 14:00:00,66.45,66.64,66.31,66.6,60100.0,46.3412,46.4737,46.2435,46.4458,60100.0
2009-10-23 14:30:00,66.61,66.67,66.42,66.46,66400.0,46.4528,46.4946,46.3203,46.3482,66400.0
2009-10-23 15:00:00,66.46,66.71,66.42,66.49,106300.0,46.3482,46.5225,46.3203,46.3691,106300.0
2009-10-23 15:30:00,66.49,66.7,66.31,66.6,316800.0,46.3691,46.5155,46.2435,46.4458,316800.0
2009-10-26 09:30:00,66.66,67.52,66.6,67.48,143200.0,46.4876,47.0874,46.4458,47.0595,143200.0
2009-10-26 10:00:00,67.48,67.61,67.29,67.41,131000.0,47.0595,47.1501,46.927,47.0107,131000.0
2009-10-26 10:30:00,67.4,67.72,67.4,67.5,131200.0,47.0037,47.2269,47.0037,47.0734,131200.0
2009-10-26 11:00:00,67.49,67.71,67.28,67.35,81700.0,47.0665,47.2199,46.92,46.9688,81700.0
2009-10-26 11:30:00,67.34,67.34,66.15,66.25,180600.0,46.9619,46.9619,46.132,46.2017,180600.0
2009-10-26 12:00:00,66.24,66.57,66.12,66.3,98100.0,46.1947,46.4249,46.111,46.2366,98100.0
2009-10-26 12:30:00,66.3,66.58,66.25,66.52,88300.0,46.2366,46.4318,46.2017,46.39,88300.0
2009-10-26 13:00:00,66.52,66.66,66.45,66.63,116400.0,46.39,46.4876,46.3412,46.4667,116400.0
2009-10-26 13:30:00,66.62,66.65,66.41,66.48,181300.0,46.4597,46.4807,46.3133,46.3621,181300.0
2009-10-26 14:00:00,66.48,66.57,66.2,66.35,150600.0,46.3621,46.4249,46.1668,46.2714,150600.0
2009-10-26 14:30:00,66.34,66.34,65.82,65.95,292100.0,46.2645,46.2645,45.9018,45.9925,292100.0
2009-10-26 15:00:00,65.96,66.06,65.87,65.93,191300.0,45.9995,46.0692,45.9367,45.9785,191300.0
2009-10-26 15:30:00,65.94,66.17,65.9,65.95,520600.0,45.9855,46.1459,45.9576,45.9925,520600.0
2009-10-27 09:30:00,66.05,67.08,66.01,66.8,274500.0,46.0622,46.7805,46.0343,46.5853,274500.0
2009-10-27 10:00:00,66.78,66.85,66.31,66.52,208600.0,46.5713,46.6201,46.2435,46.39,208600.0
2009-10-27 10:30:00,66.55,66.93,66.45,66.93,105100.0,46.4109,46.6759,46.3412,46.6759,105100.0
2009-10-27 11:00:00,66.93,66.93,66.55,66.76,148000.0,46.6759,46.6759,46.4109,46.5574,148000.0
2009-10-27 11:30:00,66.76,66.77,66.35,66.4,176600.0,46.5574,46.5643,46.2714,46.3063,176600.0
2009-10-27 12:00:00,66.41,66.47,66.27,66.47,129300.0,46.3133,46.3551,46.2157,46.3551,129300.0
2009-10-27 12:30:00,66.47,66.6,66.03,66.03,135100.0,46.3551,46.4458,46.0483,46.0483,135100.0
2009-10-27 13:00:00,66.04,66.18,65.89,65.99,133100.0,46.0553,46.1529,45.9506,46.0204,133100.0
2009-10-27 13:30:00,66.0,66.15,65.89,66.02,105600.0,46.0274,46.132,45.9506,46.0413,105600.0
2009-10-27 14:00:00,66.01,66.21,65.86,66.07,115300.0,46.0343,46.1738,45.9297,46.0762,115300.0
2009-10-27 14:30:00,66.09,66.09,65.91,65.93,78400.0,46.0901,46.0901,45.9646,45.9785,78400.0
2009-10-27 15:00:00,65.96,65.97,65.72,65.94,121100.0,45.9995,46.0064,45.8321,45.9855,121100.0
2009-10-27 15:30:00,65.94,66.01,65.69,65.78,380600.0,45.9855,46.0343,45.8112,45.8739,380600.0
2009-10-28 09:30:00,64.85,65.93,64.3,65.57,302700.0,45.2254,45.9785,44.8418,45.7275,302700.0
2009-10-28 10:00:00,65.57,65.85,65.24,65.42,215500.0,45.7275,45.9228,45.4973,45.6229,215500.0
2009-10-28 10:30:00,65.41,65.55,64.94,65.2,210200.0,45.6159,45.7135,45.2881,45.4695,210200.0
2009-10-28 11:00:00,65.18,65.41,64.96,65.23,152800.0,45.4555,45.6159,45.3021,45.4904,152800.0
2009-10-28 11:30:00,65.22,65.22,64.39,64.44,332300.0,45.4834,45.4834,44.9046,44.9394,332300.0
2009-10-28 12:00:00,64.44,64.57,64.22,64.45,141600.0,44.9394,45.0301,44.786,44.9464,141600.0
2009-10-28 12:30:00,64.45,64.71,64.29,64.37,468900.0,44.9464,45.1277,44.8348,44.8906,468900.0
2009-10-28 13:00:00,64.38,64.68,64.37,64.46,218900.0,44.8976,45.1068,44.8906,44.9534,218900.0
2009-10-28 13:30:00,64.46,64.61,64.4,64.52,122200.0,44.9534,45.058,44.9115,44.9952,122200.0
2009-10-28 14:00:00,64.51,64.59,64.29,64.45,335400.0,44.9883,45.044,44.8348,44.9464,335400.0
2009-10-28 14:30:00,64.45,64.53,64.39,64.45,245100.0,44.9464,45.0022,44.9046,44.9464,245100.0
2009-10-28 15:00:00,64.45,64.52,64.32,64.47,273500.0,44.9464,44.9952,44.8558,44.9604,273500.0
2009-10-28 15:30:00,64.46,64.51,64.24,64.33,584300.0,44.9534,44.9883,44.8,44.8627,584300.0
2009-10-29 09:30:00,64.56,64.86,63.13,63.19,349000.0,45.0231,45.2323,44.0259,44.0677,349000.0
2009-10-29 10:00:00,63.2,63.2,62.78,62.93,378800.0,44.0747,44.0747,43.7818,43.8864,378800.0
2009-10-29 10:30:00,62.93,63.2,62.93,63.01,208700.0,43.8864,44.0747,43.8864,43.9422,208700.0
2009-10-29 11:00:00,63.01,63.32,63.0,63.2,121800.0,43.9422,44.1584,43.9352,44.0747,121800.0
2009-10-29 11:30:00,63.21,63.25,63.06,63.18,117500.0,44.0817,44.1096,43.977,44.0607,117500.0
2009-10-29 12:00:00,63.2,63.6,63.19,63.53,172300.0,44.0747,44.3536,44.0677,44.3048,172300.0
2009-10-29 12:30:00,63.54,63.67,63.49,63.52,76800.0,44.3118,44.4025,44.2769,44.2978,76800.0
2009-10-29 13:00:00,63.54,63.72,63.42,63.46,123200.0,44.3118,44.4373,44.2281,44.256,123200.0
2009-10-29 13:30:00,63.48,63.57,63.41,63.5,133200.0,44.27,44.3327,44.2211,44.2839,133200.0
2009-10-29 14:00:00,63.5,63.53,63.39,63.4,179400.0,44.2839,44.3048,44.2072,44.2142,179400.0
2009-10-29 14:30:00,63.4,63.51,63.4,63.48,160200.0,44.2142,44.2909,44.2142,44.27,160200.0
2009-10-29 15:00:00,63.48,63.6,63.43,63.43,325700.0,44.27,44.3536,44.2351,44.2351,325700.0
2009-10-29 15:30:00,63.43,63.78,63.42,63.64,642500.0,44.2351,44.4792,44.2281,44.3815,642500.0
2009-10-30 09:30:00,63.43,63.89,63.3,63.71,229100.0,44.2351,44.5559,44.1444,44.4303,229100.0
2009-10-30 10:00:00,63.71,64.16,63.69,64.04,198400.0,44.4303,44.7442,44.4164,44.6605,198400.0
2009-10-30 10:30:00,64.04,64.06,63.82,64.01,127400.0,44.6605,44.6744,44.5071,44.6396,127400.0
2009-10-30 11:00:00,64.03,64.17,63.84,63.85,247500.0,44.6535,44.7511,44.521,44.528,247500.0
2009-10-30 11:30:00,63.84,63.87,63.25,63.39,159100.0,44.521,44.5419,44.1096,44.2072,159100.0
2009-10-30 12:00:00,63.42,63.6,62.87,62.94,164900.0,44.2281,44.3536,43.8445,43.8934,164900.0
2009-10-30 12:30:00,62.96,63.28,62.89,63.08,317700.0,43.9073,44.1305,43.8585,43.991,317700.0
2009-10-30 13:00:00,63.09,63.38,63.05,63.31,127900.0,43.998,44.2002,43.9701,44.1514,127900.0
2009-10-30 13:30:00,63.31,63.34,62.87,62.87,201400.0,44.1514,44.1723,43.8445,43.8445,201400.0
2009-10-30 14:00:00,62.88,63.13,62.83,62.99,219200.0,43.8515,44.0259,43.8167,43.9282,219200.0
2009-10-30 14:30:00,62.98,63.01,62.77,62.96,132900.0,43.9213,43.9422,43.7748,43.9073,132900.0
2009-10-30 15:00:00,62.95,62.96,62.62,62.93,223500.0,43.9003,43.9073,43.6702,43.8864,223500.0
2009-10-30 15:30:00,62.91,63.11,62.6,62.65,464600.0,43.8724,44.0119,43.6563,43.6911,464600.0
2009-11-02 09:30:00,62.71,63.47,62.54,62.84,212300.0,43.733,44.263,43.6144,43.8236,212300.0
2009-11-02 10:00:00,62.87,63.75,62.87,63.16,207900.0,43.8445,44.4582,43.8445,44.0468,207900.0
2009-11-02 10:30:00,63.14,63.29,62.75,62.78,125000.0,44.0328,44.1374,43.7609,43.7818,125000.0
2009-11-02 11:00:00,62.77,63.41,62.69,63.24,121400.0,43.7748,44.2211,43.719,44.1026,121400.0
2009-11-02 11:30:00,63.28,63.46,63.11,63.33,56400.0,44.1305,44.256,44.0119,44.1653,56400.0
2009-11-02 12:00:00,63.32,63.37,63.05,63.17,55200.0,44.1584,44.1932,43.9701,44.0538,55200.0
2009-11-02 12:30:00,63.17,63.27,62.57,62.58,85800.0,44.0538,44.1235,43.6353,43.6423,85800.0
2009-11-02 13:00:00,62.56,63.02,62.52,62.89,95200.0,43.6284,43.9492,43.6005,43.8585,95200.0
2009-11-02 13:30:00,62.88,62.88,62.57,62.7,96300.0,43.8515,43.8515,43.6353,43.726,96300.0
2009-11-02 14:00:00,62.7,63.03,62.59,63.01,104000.0,43.726,43.9561,43.6493,43.9422,104000.0
2009-11-02 14:30:00,63.02,63.11,62.68,62.79,141300.0,43.9492,44.0119,43.712,43.7888,141300.0
2009-11-02 15:00:00,62.81,62.98,62.65,62.79,181900.0,43.8027,43.9213,43.6911,43.7888,181900.0
2009-11-02 15:30:00,62.79,63.12,62.78,62.97,241600.0,43.7888,44.0189,43.7818,43.9143,241600.0
2009-11-03 09:30:00,62.98,63.17,62.26,63.09,153000.0,43.9213,44.0538,43.4191,43.998,153000.0
2009-11-03 10:00:00,63.1,63.15,62.6,62.86,117200.0,44.0049,44.0398,43.6563,43.8376,117200.0
2009-11-03 10:30:00,62.83,63.01,62.62,62.66,92300.0,43.8167,43.9422,43.6702,43.6981,92300.0
2009-11-03 11:00:00,62.67,62.79,62.37,62.46,129600.0,43.7051,43.7888,43.4959,43.5586,129600.0
2009-11-03 11:30:00,62.47,62.55,62.19,62.42,103800.0,43.5656,43.6214,43.3703,43.5307,103800.0
2009-11-03 12:00:00,62.44,62.58,62.33,62.5,54800.0,43.5447,43.6423,43.468,43.5865,54800.0
2009-11-03 12:30:00,62.5,62.92,62.5,62.63,53500.0,43.5865,43.8794,43.5865,43.6772,53500.0
2009-11-03 13:00:00,62.62,62.67,62.45,62.46,166600.0,43.6702,43.7051,43.5516,43.5586,166600.0
2009-11-03 13:30:00,62.45,62.53,62.31,62.41,129300.0,43.5516,43.6074,43.454,43.5238,129300.0
2009-11-03 14:00:00,62.41,62.56,62.34,62.39,135700.0,43.5238,43.6284,43.4749,43.5098,135700.0
2009-11-03 14:30:00,62.38,62.47,62.22,62.29,172800.0,43.5028,43.5656,43.3912,43.4401,172800.0
2009-11-03 15:00:00,62.28,62.4,62.25,62.39,186200.0,43.4331,43.5168,43.4122,43.5098,186200.0
2009-11-03 15:30:00,62.4,62.63,62.39,62.55,507300.0,43.5168,43.6772,43.5098,43.6214,507300.0
2009-11-04 09:30:00,64.13,64.22,63.36,64.13,350200.0,44.7233,44.786,44.1863,44.7233,350200.0
2009-11-04 10:00:00,64.11,64.89,64.01,64.83,309800.0,44.7093,45.2533,44.6396,45.2114,309800.0
2009-11-04 10:30:00,64.83,65.12,64.65,65.09,200600.0,45.2114,45.4137,45.0859,45.3927,200600.0
2009-11-04 11:00:00,65.09,65.11,64.7,64.7,221200.0,45.3927,45.4067,45.1208,45.1208,221200.0
2009-11-04 11:30:00,64.69,64.69,64.47,64.56,165000.0,45.1138,45.1138,44.9604,45.0231,165000.0
2009-11-04 12:00:00,64.58,64.84,64.48,64.78,112400.0,45.0371,45.2184,44.9673,45.1766,112400.0
2009-11-04 12:30:00,64.77,65.0,64.77,65.0,81100.0,45.1696,45.33,45.1696,45.33,81100.0
2009-11-04 13:00:00,65.01,65.15,64.99,65.11,80100.0,45.3369,45.4346,45.323,45.4067,80100.0
2009-11-04 13:30:00,65.1,65.14,64.89,64.9,109100.0,45.3997,45.4276,45.2533,45.2602,109100.0
2009-11-04 14:00:00,64.89,65.0,64.29,64.36,262000.0,45.2533,45.33,44.8348,44.8836,262000.0
2009-11-04 14:30:00,64.36,65.04,64.28,64.93,312500.0,44.8836,45.3579,44.8279,45.2812,312500.0
2009-11-04 15:00:00,64.92,64.93,64.41,64.48,265500.0,45.2742,45.2812,44.9185,44.9673,265500.0
2009-11-04 15:30:00,64.5,64.54,63.67,63.85,744300.0,44.9813,45.0092,44.4025,44.528,744300.0
2009-11-05 09:30:00,64.06,65.36,64.06,65.31,168800.0,44.6744,45.581,44.6744,45.5462,168800.0
2009-11-05 10:00:00,65.31,65.63,65.19,65.59,178800.0,45.5462,45.7693,45.4625,45.7414,178800.0
2009-11-05 10:30:00,65.58,65.92,65.37,65.46,258500.0,45.7345,45.9716,45.588,45.6508,258500.0
2009-11-05 11:00:00,65.47,65.6,65.4,65.57,118500.0,45.6577,45.7484,45.6089,45.7275,118500.0
2009-11-05 11:30:00,65.58,65.66,65.34,65.38,84400.0,45.7345,45.7902,45.5671,45.595,84400.0
2009-11-05 12:00:00,65.38,65.45,65.23,65.28,81300.0,45.595,45.6438,45.4904,45.5252,81300.0
2009-11-05 12:30:00,65.28,65.53,65.27,65.53,82000.0,45.5252,45.6996,45.5183,45.6996,82000.0
2009-11-05 13:00:00,65.52,65.55,65.36,65.45,61000.0,45.6926,45.7135,45.581,45.6438,61000.0
2009-11-05 13:30:00,65.45,65.55,65.32,65.32,105700.0,45.6438,45.7135,45.5531,45.5531,105700.0
2009-11-05 14:00:00,65.35,65.4,65.22,65.22,91800.0,45.5741,45.6089,45.4834,45.4834,91800.0
2009-11-05 14:30:00,65.24,65.44,65.24,65.38,110300.0,45.4973,45.6368,45.4973,45.595,110300.0
2009-11-05 15:00:00,65.37,65.43,65.29,65.33,178600.0,45.588,45.6299,45.5322,45.5601,178600.0
2009-11-05 15:30:00,65.33,65.42,65.23,65.4,379500.0,45.5601,45.6229,45.4904,45.6089,379500.0
2009-11-06 09:30:00,65.25,65.64,64.77,65.6,183500.0,45.5043,45.7763,45.1696,45.7484,183500.0
2009-11-06 10:00:00,65.64,65.82,65.35,65.35,103600.0,45.7763,45.9018,45.5741,45.5741,103600.0
2009-11-06 10:30:00,65.36,65.46,65.06,65.43,125500.0,45.581,45.6508,45.3718,45.6299,125500.0
2009-11-06 11:00:00,65.42,65.56,65.32,65.54,72400.0,45.6229,45.7205,45.5531,45.7066,72400.0
2009-11-06 11:30:00,65.57,65.66,65.42,65.47,62400.0,45.7275,45.7902,45.6229,45.6577,62400.0
2009-11-06 12:00:00,65.48,65.71,65.46,65.6,53600.0,45.6647,45.8251,45.6508,45.7484,53600.0
2009-11-06 12:30:00,65.62,65.7,65.48,65.5,40900.0,45.7624,45.8181,45.6647,45.6787,40900.0
2009-11-06 13:00:00,65.49,65.71,65.44,65.69,36600.0,45.6717,45.8251,45.6368,45.8112,36600.0
2009-11-06 13:30:00,65.69,65.8,65.62,65.7,52700.0,45.8112,45.8879,45.7624,45.8181,52700.0
2009-11-06 14:00:00,65.65,65.77,65.51,65.55,85700.0,45.7833,45.867,45.6856,45.7135,85700.0
2009-11-06 14:30:00,65.54,65.63,65.46,65.51,48700.0,45.7066,45.7693,45.6508,45.6856,48700.0
2009-11-06 15:00:00,65.51,65.51,65.37,65.5,83300.0,45.6856,45.6856,45.588,45.6787,83300.0
2009-11-06 15:30:00,65.51,65.7,65.41,65.56,204200.0,45.6856,45.8181,45.6159,45.7205,204200.0
2009-11-09 09:30:00,65.9,66.45,65.82,66.12,125000.0,45.9576,46.3412,45.9018,46.111,125000.0
2009-11-09 10:00:00,66.16,66.34,66.14,66.2,98300.0,46.1389,46.2645,46.125,46.1668,98300.0
2009-11-09 10:30:00,66.2,66.68,66.11,66.66,177700.0,46.1668,46.5016,46.1041,46.4876,177700.0
2009-11-09 11:00:00,66.67,67.02,66.57,67.0,151100.0,46.4946,46.7387,46.4249,46.7247,151100.0
2009-11-09 11:30:00,67.0,67.2,66.77,66.9,228200.0,46.7247,46.8642,46.5643,46.655,228200.0
2009-11-09 12:00:00,66.9,67.08,66.88,67.06,50200.0,46.655,46.7805,46.6411,46.7666,50200.0
2009-11-09 12:30:00,67.06,67.17,67.01,67.14,50000.0,46.7666,46.8433,46.7317,46.8224,50000.0
2009-11-09 13:00:00,67.14,67.17,67.02,67.14,65300.0,46.8224,46.8433,46.7387,46.8224,65300.0
2009-11-09 13:30:00,67.12,67.28,67.0,67.27,87100.0,46.8084,46.92,46.7247,46.913,87100.0
2009-11-09 14:00:00,67.25,67.33,67.17,67.31,72300.0,46.8991,46.9549,46.8433,46.9409,72300.0
2009-11-09 14:30:00,67.31,67.41,67.26,67.26,96200.0,46.9409,47.0107,46.9061,46.9061,96200.0
2009-11-09 15:00:00,67.26,67.3,67.15,67.21,107900.0,46.9061,46.934,46.8294,46.8712,107900.0
2009-11-09 15:30:00,67.21,67.31,67.06,67.31,302400.0,46.8712,46.9409,46.7666,46.9409,302400.0
2009-11-10 09:30:00,67.04,67.58,66.95,67.45,183900.0,46.7526,47.1292,46.6899,47.0386,183900.0
2009-11-10 10:00:00,67.47,67.53,67.36,67.45,116000.0,47.0525,47.0944,46.9758,47.0386,116000.0
2009-11-10 10:30:00,67.46,67.59,67.2,67.2,125700.0,47.0455,47.1362,46.8642,46.8642,125700.0
2009-11-10 11:00:00,67.21,67.33,67.09,67.3,78200.0,46.8712,46.9549,46.7875,46.934,78200.0
2009-11-10 11:30:00,67.28,67.41,67.12,67.13,54900.0,46.92,47.0107,46.8084,46.8154,54900.0
2009-11-10 12:00:00,67.11,67.12,66.78,66.78,79700.0,46.8015,46.8084,46.5713,46.5713,79700.0
2009-11-10 12:30:00,66.76,67.0,66.74,67.0,88400.0,46.5574,46.7247,46.5434,46.7247,88400.0
2009-11-10 13:00:00,66.97,67.08,66.89,67.01,94300.0,46.7038,46.7805,46.648,46.7317,94300.0
2009-11-10 13:30:00,67.0,67.07,66.83,66.9,57100.0,46.7247,46.7736,46.6062,46.655,57100.0
2009-11-10 14:00:00,66.91,67.01,66.77,66.81,76600.0,46.662,46.7317,46.5643,46.5922,76600.0
2009-11-10 14:30:00,66.81,66.83,66.74,66.79,104500.0,46.5922,46.6062,46.5434,46.5783,104500.0
2009-11-10 15:00:00,66.79,66.79,66.51,66.56,250100.0,46.5783,46.5783,46.383,46.4179,250100.0
2009-11-10 15:30:00,66.55,66.6,66.38,66.57,442400.0,46.4109,46.4458,46.2924,46.4249,442400.0
2009-11-11 09:30:00,66.9,67.3,66.9,67.06,128800.0,46.655,46.934,46.655,46.7666,128800.0
2009-11-11 10:00:00,67.11,67.52,67.08,67.11,179000.0,46.8015,47.0874,46.7805,46.8015,179000.0
2009-11-11 10:30:00,67.12,67.41,66.95,67.03,103600.0,46.8084,47.0107,46.6899,46.7457,103600.0
2009-11-11 11:00:00,67.04,67.32,66.93,67.28,172600.0,46.7526,46.9479,46.6759,46.92,172600.0
2009-11-11 11:30:00,67.27,67.39,67.09,67.21,59600.0,46.913,46.9967,46.7875,46.8712,59600.0
2009-11-11 12:00:00,67.2,67.36,67.2,67.35,72700.0,46.8642,46.9758,46.8642,46.9688,72700.0
2009-11-11 12:30:00,67.35,67.44,67.29,67.31,62800.0,46.9688,47.0316,46.927,46.9409,62800.0
2009-11-11 13:00:00,67.31,67.4,67.26,67.27,52800.0,46.9409,47.0037,46.9061,46.913,52800.0
2009-11-11 13:30:00,67.29,67.35,66.91,67.06,81600.0,46.927,46.9688,46.662,46.7666,81600.0
2009-11-11 14:00:00,67.07,67.09,66.91,66.92,85300.0,46.7736,46.7875,46.662,46.669,85300.0
2009-11-11 14:30:00,66.92,67.06,66.81,66.85,197600.0,46.669,46.7666,46.5922,46.6201,197600.0
2009-11-11 15:00:00,66.85,67.05,66.8,67.02,110400.0,46.6201,46.7596,46.5853,46.7387,110400.0
2009-11-11 15:30:00,67.02,67.1,66.9,67.0,271700.0,46.7387,46.7945,46.655,46.7247,271700.0
2009-11-12 09:30:00,66.83,67.62,66.83,67.6,114000.0,46.6062,47.1571,46.6062,47.1432,114000.0
2009-11-12 10:00:00,67.64,67.72,67.06,67.28,151800.0,47.1711,47.2269,46.7666,46.92,151800.0
2009-11-12 10:30:00,67.28,67.39,67.15,67.17,92100.0,46.92,46.9967,46.8294,46.8433,92100.0
2009-11-12 11:00:00,67.17,67.18,66.88,67.02,83800.0,46.8433,46.8503,46.6411,46.7387,83800.0
2009-11-12 11:30:00,67.02,67.04,66.86,66.92,58300.0,46.7387,46.7526,46.6271,46.669,58300.0
2009-11-12 12:00:00,66.92,67.12,66.87,67.09,55700.0,46.669,46.8084,46.6341,46.7875,55700.0
2009-11-12 12:30:00,67.09,67.27,66.97,67.15,66200.0,46.7875,46.913,46.7038,46.8294,66200.0
2009-11-12 13:00:00,67.14,67.14,66.92,66.97,54900.0,46.8224,46.8224,46.669,46.7038,54900.0
2009-11-12 13:30:00,66.97,67.01,66.85,66.97,39400.0,46.7038,46.7317,46.6201,46.7038,39400.0
2009-11-12 14:00:00,66.95,67.04,66.89,66.92,47900.0,46.6899,46.7526,46.648,46.669,47900.0
2009-11-12 14:30:00,66.93,66.96,66.71,66.79,50700.0,46.6759,46.6968,46.5225,46.5783,50700.0
2009-11-12 15:00:00,66.77,66.82,66.63,66.76,72800.0,46.5643,46.5992,46.4667,46.5574,72800.0
2009-11-12 15:30:00,66.75,66.81,66.54,66.72,242300.0,46.5504,46.5922,46.4039,46.5295,242300.0
2009-11-13 09:30:00,66.77,67.25,66.58,66.68,133100.0,46.5643,46.8991,46.4318,46.5016,133100.0
2009-11-13 10:00:00,66.7,67.21,66.59,67.1,112700.0,46.5155,46.8712,46.4388,46.7945,112700.0
2009-11-13 10:30:00,67.1,67.6,67.08,67.48,90000.0,46.7945,47.1432,46.7805,47.0595,90000.0
2009-11-13 11:00:00,67.44,67.7,67.44,67.66,76300.0,47.0316,47.2129,47.0316,47.185,76300.0
2009-11-13 11:30:00,67.65,67.77,67.58,67.58,67200.0,47.178,47.2617,47.1292,47.1292,67200.0
2009-11-13 12:00:00,67.59,67.85,67.58,67.82,60200.0,47.1362,47.3175,47.1292,47.2966,60200.0
2009-11-13 12:30:00,67.82,67.87,67.75,67.83,48500.0,47.2966,47.3315,47.2478,47.3036,48500.0
2009-11-13 13:00:00,67.82,67.92,67.82,67.91,58000.0,47.2966,47.3663,47.2966,47.3594,58000.0
2009-11-13 13:30:00,67.92,67.96,67.86,67.95,64800.0,47.3663,47.3942,47.3245,47.3873,64800.0
2009-11-13 14:00:00,67.94,68.0,67.69,67.73,100300.0,47.3803,47.4221,47.2059,47.2338,100300.0
2009-11-13 14:30:00,67.72,67.75,67.49,67.52,75000.0,47.2269,47.2478,47.0665,47.0874,75000.0
2009-11-13 15:00:00,67.52,67.54,67.4,67.49,84700.0,47.0874,47.1013,47.0037,47.0665,84700.0
2009-11-13 15:30:00,67.49,67.78,67.47,67.7,193900.0,47.0665,47.2687,47.0525,47.2129,193900.0
2009-11-16 09:30:00,67.86,68.72,67.64,68.66,188200.0,47.3245,47.9242,47.1711,47.8824,188200.0
2009-11-16 10:00:00,68.67,68.74,68.56,68.67,147200.0,47.8894,47.9382,47.8127,47.8894,147200.0
2009-11-16 10:30:00,68.67,68.74,68.53,68.54,122000.0,47.8894,47.9382,47.7917,47.7987,122000.0
2009-11-16 11:00:00,68.54,68.55,68.37,68.48,73700.0,47.7987,47.8057,47.6802,47.7569,73700.0
2009-11-16 11:30:00,68.49,68.65,68.36,68.4,99900.0,47.7638,47.8754,47.6732,47.7011,99900.0
2009-11-16 12:00:00,68.39,68.43,68.09,68.19,153100.0,47.6941,47.722,47.4849,47.5546,153100.0
2009-11-16 12:30:00,68.16,68.34,68.15,68.32,85200.0,47.5337,47.6592,47.5267,47.6453,85200.0
2009-11-16 13:00:00,68.3,68.37,68.01,68.04,92700.0,47.6313,47.6802,47.4291,47.45,92700.0
2009-11-16 13:30:00,68.05,68.37,68.05,68.31,66100.0,47.457,47.6802,47.457,47.6383,66100.0
2009-11-16 14:00:00,68.33,68.43,68.31,68.4,74300.0,47.6523,47.722,47.6383,47.7011,74300.0
2009-11-16 14:30:00,68.4,68.45,68.1,68.21,225300.0,47.7011,47.736,47.4919,47.5686,225300.0
2009-11-16 15:00:00,68.2,68.2,67.95,68.07,141900.0,47.5616,47.5616,47.3873,47.4709,141900.0
2009-11-16 15:30:00,68.07,68.25,68.02,68.2,515800.0,47.4709,47.5965,47.4361,47.5616,515800.0
2009-11-17 09:30:00,68.26,68.26,67.59,68.07,128000.0,47.6034,47.6034,47.1362,47.4709,128000.0
2009-11-17 10:00:00,68.05,68.1,67.85,67.94,98500.0,47.457,47.4919,47.3175,47.3803,98500.0
2009-11-17 10:30:00,67.96,67.96,67.59,67.75,86700.0,47.3942,47.3942,47.1362,47.2478,86700.0
2009-11-17 11:00:00,67.77,67.89,67.64,67.7,78600.0,47.2617,47.3454,47.1711,47.2129,78600.0
2009-11-17 11:30:00,67.69,67.75,67.61,67.68,40000.0,47.2059,47.2478,47.1501,47.199,40000.0
2009-11-17 12:00:00,67.68,67.82,67.63,67.68,45600.0,47.199,47.2966,47.1641,47.199,45600.0
2009-11-17 12:30:00,67.69,67.79,67.62,67.66,53400.0,47.2059,47.2757,47.1571,47.185,53400.0
2009-11-17 13:00:00,67.65,67.78,67.61,67.69,55800.0,47.178,47.2687,47.1501,47.2059,55800.0
2009-11-17 13:30:00,67.69,67.91,67.69,67.82,50300.0,47.2059,47.3594,47.2059,47.2966,50300.0
2009-11-17 14:00:00,67.82,67.85,67.72,67.78,55300.0,47.2966,47.3175,47.2269,47.2687,55300.0
2009-11-17 14:30:00,67.78,67.93,67.76,67.87,48400.0,47.2687,47.3733,47.2548,47.3315,48400.0
2009-11-17 15:00:00,67.87,67.99,67.82,67.89,72700.0,47.3315,47.4152,47.2966,47.3454,72700.0
2009-11-17 15:30:00,67.9,67.96,67.83,67.93,173000.0,47.3524,47.3942,47.3036,47.3733,173000.0
2009-11-18 09:30:00,67.92,68.06,67.65,67.86,148600.0,47.3663,47.464,47.178,47.3245,148600.0
2009-11-18 10:00:00,67.87,67.87,67.55,67.66,72400.0,47.3315,47.3315,47.1083,47.185,72400.0
2009-11-18 10:30:00,67.67,67.77,67.57,67.63,66900.0,47.192,47.2617,47.1223,47.1641,66900.0
2009-11-18 11:00:00,67.64,67.74,67.53,67.55,102200.0,47.1711,47.2408,47.0944,47.1083,102200.0
2009-11-18 11:30:00,67.54,67.71,67.51,67.66,90200.0,47.1013,47.2199,47.0804,47.185,90200.0
2009-11-18 12:00:00,67.67,67.68,67.44,67.5,92900.0,47.192,47.199,47.0316,47.0734,92900.0
2009-11-18 12:30:00,67.5,67.56,67.38,67.47,79400.0,47.0734,47.1153,46.9897,47.0525,79400.0
2009-11-18 13:00:00,67.45,67.46,67.36,67.41,77700.0,47.0386,47.0455,46.9758,47.0107,77700.0
2009-11-18 13:30:00,67.41,67.55,67.41,67.5,42200.0,47.0107,47.1083,47.0107,47.0734,42200.0
2009-11-18 14:00:00,67.5,67.56,67.32,67.33,75300.0,47.0734,47.1153,46.9479,46.9549,75300.0
2009-11-18 14:30:00,67.33,67.35,67.1,67.16,110200.0,46.9549,46.9688,46.7945,46.8363,110200.0
2009-11-18 15:00:00,67.19,67.39,67.19,67.22,118000.0,46.8572,46.9967,46.8572,46.8782,118000.0
2009-11-18 15:30:00,67.22,67.4,67.17,67.36,346500.0,46.8782,47.0037,46.8433,46.9758,346500.0
2009-11-19 09:30:00,67.15,67.15,65.89,66.07,194300.0,46.8294,46.8294,45.9506,46.0762,194300.0
2009-11-19 10:00:00,66.09,66.17,65.9,65.99,129900.0,46.0901,46.1459,45.9576,46.0204,129900.0
2009-11-19 10:30:00,65.99,66.01,65.84,65.96,152100.0,46.0204,46.0343,45.9158,45.9995,152100.0
2009-11-19 11:00:00,65.95,66.04,65.85,65.96,137100.0,45.9925,46.0553,45.9228,45.9995,137100.0
2009-11-19 11:30:00,65.96,66.2,65.9,66.14,105400.0,45.9995,46.1668,45.9576,46.125,105400.0
2009-11-19 12:00:00,66.14,66.34,66.09,66.28,65500.0,46.125,46.2645,46.0901,46.2226,65500.0
2009-11-19 12:30:00,66.28,66.36,66.18,66.25,52600.0,46.2226,46.2784,46.1529,46.2017,52600.0
2009-11-19 13:00:00,66.25,66.34,66.18,66.28,53900.0,46.2017,46.2645,46.1529,46.2226,53900.0
2009-11-19 13:30:00,66.28,66.4,66.13,66.16,104500.0,46.2226,46.3063,46.118,46.1389,104500.0
2009-11-19 14:00:00,66.16,66.17,65.97,66.12,127900.0,46.1389,46.1459,46.0064,46.111,127900.0
2009-11-19 14:30:00,66.13,66.28,66.07,66.18,71600.0,46.118,46.2226,46.0762,46.1529,71600.0
2009-11-19 15:00:00,66.21,66.26,66.14,66.2,99400.0,46.1738,46.2087,46.125,46.1668,99400.0
2009-11-19 15:30:00,66.22,66.54,66.19,66.4,290400.0,46.1808,46.4039,46.1599,46.3063,290400.0
2009-11-20 09:30:00,66.23,66.7,66.17,66.38,461400.0,46.1878,46.5155,46.1459,46.2924,461400.0
2009-11-20 10:00:00,66.39,66.46,66.01,66.17,190800.0,46.2993,46.3482,46.0343,46.1459,190800.0
2009-11-20 10:30:00,66.19,66.21,65.96,66.07,112900.0,46.1599,46.1738,45.9995,46.0762,112900.0
2009-11-20 11:00:00,66.08,66.58,66.06,66.16,141300.0,46.0832,46.4318,46.0692,46.1389,141300.0
2009-11-20 11:30:00,66.17,66.27,66.02,66.03,75100.0,46.1459,46.2157,46.0413,46.0483,75100.0
2009-11-20 12:00:00,66.03,66.12,66.02,66.11,67300.0,46.0483,46.111,46.0413,46.1041,67300.0
2009-11-20 12:30:00,66.1,66.23,66.08,66.18,56800.0,46.0971,46.1878,46.0832,46.1529,56800.0
2009-11-20 13:00:00,66.18,66.22,65.97,66.01,84200.0,46.1529,46.1808,46.0064,46.0343,84200.0
2009-11-20 13:30:00,66.01,66.23,66.0,66.18,68800.0,46.0343,46.1878,46.0274,46.1529,68800.0
2009-11-20 14:00:00,66.17,66.28,66.13,66.26,76700.0,46.1459,46.2226,46.118,46.2087,76700.0
2009-11-20 14:30:00,66.26,66.32,66.18,66.24,95600.0,46.2087,46.2505,46.1529,46.1947,95600.0
2009-11-20 15:00:00,66.25,66.47,66.25,66.42,85300.0,46.2017,46.3551,46.2017,46.3203,85300.0
2009-11-20 15:30:00,66.42,66.64,66.42,66.44,234400.0,46.3203,46.4737,46.3203,46.3342,234400.0
2009-11-23 09:30:00,66.87,67.6,66.77,67.55,106200.0,46.6341,47.1432,46.5643,47.1083,106200.0
2009-11-23 10:00:00,67.46,67.7,67.43,67.59,94000.0,47.0455,47.2129,47.0246,47.1362,94000.0
2009-11-23 10:30:00,67.57,67.66,67.46,67.47,92100.0,47.1223,47.185,47.0455,47.0525,92100.0
2009-11-23 11:00:00,67.48,67.67,67.44,67.51,65000.0,47.0595,47.192,47.0316,47.0804,65000.0
2009-11-23 11:30:00,67.52,67.68,67.38,67.46,61800.0,47.0874,47.199,46.9897,47.0455,61800.0
2009-11-23 12:00:00,67.46,67.46,67.26,67.33,57400.0,47.0455,47.0455,46.9061,46.9549,57400.0
2009-11-23 12:30:00,67.32,67.49,67.26,67.45,56700.0,46.9479,47.0665,46.9061,47.0386,56700.0
2009-11-23 13:00:00,67.45,67.56,67.4,67.53,57200.0,47.0386,47.1153,47.0037,47.0944,57200.0
2009-11-23 13:30:00,67.52,67.6,67.43,67.5,90200.0,47.0874,47.1432,47.0246,47.0734,90200.0
2009-11-23 14:00:00,67.48,67.58,67.41,67.49,98400.0,47.0595,47.1292,47.0107,47.0665,98400.0
2009-11-23 14:30:00,67.48,67.54,67.46,67.5,51200.0,47.0595,47.1013,47.0455,47.0734,51200.0
2009-11-23 15:00:00,67.49,67.58,67.41,67.43,89200.0,47.0665,47.1292,47.0107,47.0246,89200.0
2009-11-23 15:30:00,67.44,67.52,67.34,67.51,167300.0,47.0316,47.0874,46.9619,47.0804,167300.0
2009-11-24 09:30:00,67.42,67.52,67.01,67.1,95500.0,47.0176,47.0874,46.7317,46.7945,95500.0
2009-11-24 10:00:00,67.06,67.31,66.89,67.11,96800.0,46.7666,46.9409,46.648,46.8015,96800.0
2009-11-24 10:30:00,67.07,67.52,67.07,67.2,108700.0,46.7736,47.0874,46.7736,46.8642,108700.0
2009-11-24 11:00:00,67.21,67.21,66.89,66.97,81400.0,46.8712,46.8712,46.648,46.7038,81400.0
2009-11-24 11:30:00,66.98,66.98,66.79,66.95,76200.0,46.7108,46.7108,46.5783,46.6899,76200.0
2009-11-24 12:00:00,66.96,67.0,66.86,66.87,50900.0,46.6968,46.7247,46.6271,46.6341,50900.0
2009-11-24 12:30:00,66.88,66.93,66.75,66.77,85600.0,46.6411,46.6759,46.5504,46.5643,85600.0
2009-11-24 13:00:00,66.77,66.86,66.76,66.79,80100.0,46.5643,46.6271,46.5574,46.5783,80100.0
2009-11-24 13:30:00,66.8,66.84,66.75,66.78,40700.0,46.5853,46.6132,46.5504,46.5713,40700.0
2009-11-24 14:00:00,66.8,67.05,66.75,67.01,65600.0,46.5853,46.7596,46.5504,46.7317,65600.0
2009-11-24 14:30:00,67.01,67.25,67.0,67.21,82300.0,46.7317,46.8991,46.7247,46.8712,82300.0
2009-11-24 15:00:00,67.21,67.33,67.15,67.26,75700.0,46.8712,46.9549,46.8294,46.9061,75700.0
2009-11-24 15:30:00,67.25,67.32,67.08,67.32,228400.0,46.8991,46.9479,46.7805,46.9479,228400.0
2009-11-25 09:30:00,67.45,67.45,66.88,67.26,76700.0,47.0386,47.0386,46.6411,46.9061,76700.0
2009-11-25 10:00:00,67.26,67.56,67.16,67.24,106500.0,46.9061,47.1153,46.8363,46.8921,106500.0
2009-11-25 10:30:00,67.24,67.58,67.24,67.49,53300.0,46.8921,47.1292,46.8921,47.0665,53300.0
2009-11-25 11:00:00,67.49,67.81,67.45,67.8,94400.0,47.0665,47.2896,47.0386,47.2827,94400.0
2009-11-25 11:30:00,67.8,67.87,67.69,67.87,78700.0,47.2827,47.3315,47.2059,47.3315,78700.0
2009-11-25 12:00:00,67.87,67.9,67.61,67.66,59200.0,47.3315,47.3524,47.1501,47.185,59200.0
2009-11-25 12:30:00,67.65,67.66,67.47,67.61,60000.0,47.178,47.185,47.0525,47.1501,60000.0
2009-11-25 13:00:00,67.6,67.85,67.56,67.82,89600.0,47.1432,47.3175,47.1153,47.2966,89600.0
2009-11-25 13:30:00,67.82,67.98,67.77,67.95,48900.0,47.2966,47.4082,47.2617,47.3873,48900.0
2009-11-25 14:00:00,67.92,68.05,67.63,68.05,167600.0,47.3663,47.457,47.1641,47.457,167600.0
2009-11-25 14:30:00,68.05,68.27,68.02,68.25,143200.0,47.457,47.6104,47.4361,47.5965,143200.0
2009-11-25 15:00:00,68.24,68.3,68.16,68.19,206700.0,47.5895,47.6313,47.5337,47.5546,206700.0
2009-11-25 15:30:00,68.2,68.26,68.07,68.13,299900.0,47.5616,47.6034,47.4709,47.5128,299900.0
2009-11-27 09:30:00,66.95,67.16,66.19,66.55,163400.0,46.6899,46.8363,46.1599,46.4109,163400.0
2009-11-27 10:00:00,66.5,66.91,66.36,66.69,83500.0,46.3761,46.662,46.2784,46.5086,83500.0
2009-11-27 10:30:00,66.68,67.04,66.54,67.02,218600.0,46.5016,46.7526,46.4039,46.7387,218600.0
2009-11-27 11:00:00,67.05,67.25,66.82,66.9,90600.0,46.7596,46.8991,46.5992,46.655,90600.0
2009-11-27 11:30:00,66.93,67.07,66.82,67.07,72400.0,46.6759,46.7736,46.5992,46.7736,72400.0
2009-11-27 12:00:00,67.08,67.17,66.95,67.17,113400.0,46.7805,46.8433,46.6899,46.8433,113400.0
2009-11-27 12:30:00,67.17,67.54,67.08,67.16,243000.0,46.8433,47.1013,46.7805,46.8363,243000.0
2009-11-30 09:30:00,67.25,67.25,66.3,67.0,166900.0,46.8991,46.8991,46.2366,46.7247,166900.0
2009-11-30 10:00:00,67.03,67.14,66.76,66.8,120700.0,46.7457,46.8224,46.5574,46.5853,120700.0
2009-11-30 10:30:00,66.8,66.93,66.44,66.44,112700.0,46.5853,46.6759,46.3342,46.3342,112700.0
2009-11-30 11:00:00,66.44,66.49,65.98,66.01,208800.0,46.3342,46.3691,46.0134,46.0343,208800.0
2009-11-30 11:30:00,66.02,66.04,65.78,65.81,155200.0,46.0413,46.0553,45.8739,45.8949,155200.0
2009-11-30 12:00:00,65.8,65.93,65.74,65.76,117700.0,45.8879,45.9785,45.846,45.86,117700.0
2009-11-30 12:30:00,65.77,65.78,65.51,65.51,173300.0,45.867,45.8739,45.6856,45.6856,173300.0
2009-11-30 13:00:00,65.53,65.66,65.5,65.57,187400.0,45.6996,45.7902,45.6787,45.7275,187400.0
2009-11-30 13:30:00,65.57,65.76,65.46,65.67,353300.0,45.7275,45.86,45.6508,45.7972,353300.0
2009-11-30 14:00:00,65.69,65.74,65.62,65.71,175500.0,45.8112,45.846,45.7624,45.8251,175500.0
2009-11-30 14:30:00,65.71,65.84,65.65,65.66,141200.0,45.8251,45.9158,45.7833,45.7902,141200.0
2009-11-30 15:00:00,65.67,65.96,65.64,65.87,212100.0,45.7972,45.9995,45.7763,45.9367,212100.0
2009-11-30 15:30:00,65.86,66.05,65.86,65.92,343300.0,45.9297,46.0622,45.9297,45.9716,343300.0
2009-12-01 09:30:00,66.49,67.05,66.23,66.89,130900.0,46.3691,46.7596,46.1878,46.648,130900.0
2009-12-01 10:00:00,66.89,67.04,66.67,66.89,161400.0,46.648,46.7526,46.4946,46.648,161400.0
2009-12-01 10:30:00,66.9,67.09,66.71,66.74,89600.0,46.655,46.7875,46.5225,46.5434,89600.0
2009-12-01 11:00:00,66.75,67.1,66.73,67.07,86200.0,46.5504,46.7945,46.5365,46.7736,86200.0
2009-12-01 11:30:00,67.06,67.16,67.01,67.09,57400.0,46.7666,46.8363,46.7317,46.7875,57400.0
2009-12-01 12:00:00,67.1,67.21,67.08,67.13,73000.0,46.7945,46.8712,46.7805,46.8154,73000.0
2009-12-01 12:30:00,67.13,67.23,67.11,67.2,39600.0,46.8154,46.8851,46.8015,46.8642,39600.0
2009-12-01 13:00:00,67.19,67.39,67.14,67.34,54800.0,46.8572,46.9967,46.8224,46.9619,54800.0
2009-12-01 13:30:00,67.34,67.43,67.32,67.38,82100.0,46.9619,47.0246,46.9479,46.9897,82100.0
2009-12-01 14:00:00,67.37,67.42,67.28,67.38,78300.0,46.9828,47.0176,46.92,46.9897,78300.0
2009-12-01 14:30:00,67.39,67.46,67.22,67.35,130000.0,46.9967,47.0455,46.8782,46.9688,130000.0
2009-12-01 15:00:00,67.36,67.46,67.2,67.41,123200.0,46.9758,47.0455,46.8642,47.0107,123200.0
2009-12-01 15:30:00,67.4,67.41,67.14,67.15,512400.0,47.0037,47.0107,46.8224,46.8294,512400.0
2009-12-02 09:30:00,67.29,67.66,67.13,67.34,85800.0,46.927,47.185,46.8154,46.9619,85800.0
2009-12-02 10:00:00,67.33,67.73,67.28,67.5,63900.0,46.9549,47.2338,46.92,47.0734,63900.0
2009-12-02 10:30:00,67.5,67.6,67.41,67.55,63000.0,47.0734,47.1432,47.0107,47.1083,63000.0
2009-12-02 11:00:00,67.55,67.56,67.05,67.15,117800.0,47.1083,47.1153,46.7596,46.8294,117800.0
2009-12-02 11:30:00,67.15,67.28,67.08,67.15,64800.0,46.8294,46.92,46.7805,46.8294,64800.0
2009-12-02 12:00:00,67.15,67.2,66.84,67.01,82800.0,46.8294,46.8642,46.6132,46.7317,82800.0
2009-12-02 12:30:00,67.02,67.16,66.98,67.11,53400.0,46.7387,46.8363,46.7108,46.8015,53400.0
2009-12-02 13:00:00,67.09,67.16,67.05,67.07,52400.0,46.7875,46.8363,46.7596,46.7736,52400.0
2009-12-02 13:30:00,67.06,67.18,67.03,67.13,62800.0,46.7666,46.8503,46.7457,46.8154,62800.0
2009-12-02 14:00:00,67.13,67.17,66.97,67.1,91500.0,46.8154,46.8433,46.7038,46.7945,91500.0
2009-12-02 14:30:00,67.09,67.59,67.0,67.04,675500.0,46.7875,47.1362,46.7247,46.7526,675500.0
2009-12-02 15:00:00,67.04,67.13,66.94,66.96,113700.0,46.7526,46.8154,46.6829,46.6968,113700.0
2009-12-02 15:30:00,66.95,67.19,66.94,67.07,287100.0,46.6899,46.8572,46.6829,46.7736,287100.0
2009-12-03 09:30:00,67.36,67.73,67.04,67.49,84900.0,46.9758,47.2338,46.7526,47.0665,84900.0
2009-12-03 10:00:00,67.48,67.48,67.08,67.34,121300.0,47.0595,47.0595,46.7805,46.9619,121300.0
2009-12-03 10:30:00,67.35,67.6,67.26,67.52,115700.0,46.9688,47.1432,46.9061,47.0874,115700.0
2009-12-03 11:00:00,67.52,67.54,67.38,67.51,57400.0,47.0874,47.1013,46.9897,47.0804,57400.0
2009-12-03 11:30:00,67.51,67.55,67.29,67.32,89200.0,47.0804,47.1083,46.927,46.9479,89200.0
2009-12-03 12:00:00,67.31,67.39,67.27,67.36,52700.0,46.9409,46.9967,46.913,46.9758,52700.0
2009-12-03 12:30:00,67.36,67.46,67.35,67.4,64500.0,46.9758,47.0455,46.9688,47.0037,64500.0
2009-12-03 13:00:00,67.41,67.5,67.36,67.47,61100.0,47.0107,47.0734,46.9758,47.0525,61100.0
2009-12-03 13:30:00,67.48,67.52,67.4,67.44,56400.0,47.0595,47.0874,47.0037,47.0316,56400.0
2009-12-03 14:00:00,67.44,67.48,67.33,67.38,79800.0,47.0316,47.0595,46.9549,46.9897,79800.0
2009-12-03 14:30:00,67.38,67.4,67.21,67.21,83800.0,46.9897,47.0037,46.8712,46.8712,83800.0
2009-12-03 15:00:00,67.21,67.37,67.18,67.24,93700.0,46.8712,46.9828,46.8503,46.8921,93700.0
2009-12-03 15:30:00,67.25,67.25,66.68,66.82,348200.0,46.8991,46.8991,46.5016,46.5992,348200.0
2009-12-04 09:30:00,67.16,68.43,67.16,68.27,210700.0,46.8363,47.722,46.8363,47.6104,210700.0
2009-12-04 10:00:00,68.27,68.32,67.93,68.06,109100.0,47.6104,47.6453,47.3733,47.464,109100.0
2009-12-04 10:30:00,68.06,68.3,67.86,67.94,113100.0,47.464,47.6313,47.3245,47.3803,113100.0
2009-12-04 11:00:00,67.94,67.95,67.58,67.58,107900.0,47.3803,47.3873,47.1292,47.1292,107900.0
2009-12-04 11:30:00,67.58,67.58,66.76,67.25,199200.0,47.1292,47.1292,46.5574,46.8991,199200.0
2009-12-04 12:00:00,67.26,67.42,67.16,67.31,53600.0,46.9061,47.0176,46.8363,46.9409,53600.0
2009-12-04 12:30:00,67.32,67.53,67.32,67.44,106300.0,46.9479,47.0944,46.9479,47.0316,106300.0
2009-12-04 13:00:00,67.44,67.53,67.28,67.3,62200.0,47.0316,47.0944,46.92,46.934,62200.0
2009-12-04 13:30:00,67.3,67.42,67.09,67.14,69900.0,46.934,47.0176,46.7875,46.8224,69900.0
2009-12-04 14:00:00,67.14,67.14,66.85,67.01,71700.0,46.8224,46.8224,46.6201,46.7317,71700.0
2009-12-04 14:30:00,67.02,67.48,67.02,67.42,91500.0,46.7387,47.0595,46.7387,47.0176,91500.0
2009-12-04 15:00:00,67.41,67.58,67.36,67.5,154000.0,47.0107,47.1292,46.9758,47.0734,154000.0
2009-12-04 15:30:00,67.51,67.67,67.37,67.56,260200.0,47.0804,47.192,46.9828,47.1153,260200.0
2009-12-07 09:30:00,67.55,68.16,67.54,68.14,74200.0,47.1083,47.5337,47.1013,47.5198,74200.0
2009-12-07 10:00:00,68.14,68.21,67.87,67.89,78500.0,47.5198,47.5686,47.3315,47.3454,78500.0
2009-12-07 10:30:00,67.89,68.02,67.5,67.56,155400.0,47.3454,47.4361,47.0734,47.1153,155400.0
2009-12-07 11:00:00,67.54,67.64,67.49,67.58,59700.0,47.1013,47.1711,47.0665,47.1292,59700.0
2009-12-07 11:30:00,67.58,67.84,67.57,67.78,40200.0,47.1292,47.3105,47.1223,47.2687,40200.0
2009-12-07 12:00:00,67.8,67.8,67.58,67.61,26900.0,47.2827,47.2827,47.1292,47.1501,26900.0
2009-12-07 12:30:00,67.61,67.85,67.61,67.76,52600.0,47.1501,47.3175,47.1501,47.2548,52600.0
2009-12-07 13:00:00,67.75,67.97,67.65,67.96,66100.0,47.2478,47.4012,47.178,47.3942,66100.0
2009-12-07 13:30:00,67.95,68.07,67.92,68.0,81100.0,47.3873,47.4709,47.3663,47.4221,81100.0
2009-12-07 14:00:00,68.02,68.1,67.93,67.97,56800.0,47.4361,47.4919,47.3733,47.4012,56800.0
2009-12-07 14:30:00,67.95,67.95,67.68,67.69,56000.0,47.3873,47.3873,47.199,47.2059,56000.0
2009-12-07 15:00:00,67.7,67.87,67.61,67.82,92400.0,47.2129,47.3315,47.1501,47.2966,92400.0
2009-12-07 15:30:00,67.83,68.0,67.82,67.89,190200.0,47.3036,47.4221,47.2966,47.3454,190200.0
2009-12-08 09:30:00,67.61,67.61,66.83,67.06,209800.0,47.1501,47.1501,46.6062,46.7666,209800.0
2009-12-08 10:00:00,67.05,67.4,66.96,67.32,123600.0,46.7596,47.0037,46.6968,46.9479,123600.0
2009-12-08 10:30:00,67.32,67.56,67.29,67.5,119500.0,46.9479,47.1153,46.927,47.0734,119500.0
2009-12-08 11:00:00,67.48,68.01,67.45,68.01,200600.0,47.0595,47.4291,47.0386,47.4291,200600.0
2009-12-08 11:30:00,68.0,68.15,67.82,67.84,135200.0,47.4221,47.5267,47.2966,47.3105,135200.0
2009-12-08 12:00:00,67.84,67.87,67.72,67.79,85700.0,47.3105,47.3315,47.2269,47.2757,85700.0
2009-12-08 12:30:00,67.77,67.91,67.7,67.86,88600.0,47.2617,47.3594,47.2129,47.3245,88600.0
2009-12-08 13:00:00,67.86,67.91,67.56,67.62,133400.0,47.3245,47.3594,47.1153,47.1571,133400.0
2009-12-08 13:30:00,67.58,67.74,67.57,67.61,88300.0,47.1292,47.2408,47.1223,47.1501,88300.0
2009-12-08 14:00:00,67.61,67.69,67.43,67.45,96800.0,47.1501,47.2059,47.0246,47.0386,96800.0
2009-12-08 14:30:00,67.45,67.56,67.35,67.43,105000.0,47.0386,47.1153,46.9688,47.0246,105000.0
2009-12-08 15:00:00,67.43,67.82,67.43,67.81,175100.0,47.0246,47.2966,47.0246,47.2896,175100.0
2009-12-08 15:30:00,67.81,67.89,67.69,67.83,279700.0,47.2896,47.3454,47.2059,47.3036,279700.0
2009-12-09 09:30:00,67.96,67.96,67.07,67.47,199000.0,47.3942,47.3942,46.7736,47.0525,199000.0
2009-12-09 10:00:00,67.45,67.63,67.09,67.11,104900.0,47.0386,47.1641,46.7875,46.8015,104900.0
2009-12-09 10:30:00,67.11,67.55,66.94,67.35,163200.0,46.8015,47.1083,46.6829,46.9688,163200.0
2009-12-09 11:00:00,67.36,67.69,67.31,67.66,122100.0,46.9758,47.2059,46.9409,47.185,122100.0
2009-12-09 11:30:00,67.66,67.74,67.59,67.72,164000.0,47.185,47.2408,47.1362,47.2269,164000.0
2009-12-09 12:00:00,67.72,67.73,67.34,67.39,115000.0,47.2269,47.2338,46.9619,46.9967,115000.0
2009-12-09 12:30:00,67.4,67.51,67.31,67.48,82800.0,47.0037,47.0804,46.9409,47.0595,82800.0
2009-12-09 13:00:00,67.47,67.47,67.19,67.38,103500.0,47.0525,47.0525,46.8572,46.9897,103500.0
2009-12-09 13:30:00,67.39,67.44,67.16,67.36,93100.0,46.9967,47.0316,46.8363,46.9758,93100.0
2009-12-09 14:00:00,67.34,67.58,67.34,67.47,86900.0,46.9619,47.1292,46.9619,47.0525,86900.0
2009-12-09 14:30:00,67.47,67.81,67.47,67.69,103800.0,47.0525,47.2896,47.0525,47.2059,103800.0
2009-12-09 15:00:00,67.7,67.83,67.63,67.64,169300.0,47.2129,47.3036,47.1641,47.1711,169300.0
2009-12-09 15:30:00,67.63,67.94,67.63,67.84,272600.0,47.1641,47.3803,47.1641,47.3105,272600.0
2009-12-10 09:30:00,68.02,68.68,68.02,68.44,97900.0,47.4361,47.8963,47.4361,47.729,97900.0
2009-12-10 10:00:00,68.42,68.43,68.04,68.24,82100.0,47.715,47.722,47.45,47.5895,82100.0
2009-12-10 10:30:00,68.25,68.33,68.12,68.21,50100.0,47.5965,47.6523,47.5058,47.5686,50100.0
2009-12-10 11:00:00,68.21,68.39,68.14,68.26,61200.0,47.5686,47.6941,47.5198,47.6034,61200.0
2009-12-10 11:30:00,68.27,68.31,68.05,68.05,50700.0,47.6104,47.6383,47.457,47.457,50700.0
2009-12-10 12:00:00,68.05,68.18,68.01,68.07,43800.0,47.457,47.5477,47.4291,47.4709,43800.0
2009-12-10 12:30:00,68.06,68.22,68.01,68.18,43700.0,47.464,47.5756,47.4291,47.5477,43700.0
2009-12-10 13:00:00,68.17,68.19,67.98,68.05,64100.0,47.5407,47.5546,47.4082,47.457,64100.0
2009-12-10 13:30:00,68.04,68.18,68.01,68.18,49400.0,47.45,47.5477,47.4291,47.5477,49400.0
2009-12-10 14:00:00,68.18,68.23,68.02,68.19,51900.0,47.5477,47.5825,47.4361,47.5546,51900.0
2009-12-10 14:30:00,68.19,68.24,68.05,68.05,44900.0,47.5546,47.5895,47.457,47.457,44900.0
2009-12-10 15:00:00,68.07,68.11,67.91,67.93,111100.0,47.4709,47.4988,47.3594,47.3733,111100.0
2009-12-10 15:30:00,67.93,68.09,67.86,68.05,219400.0,47.3733,47.4849,47.3245,47.457,219400.0
2009-12-11 09:30:00,68.05,68.98,68.01,68.82,112600.0,47.457,48.1056,47.4291,47.994,112600.0
2009-12-11 10:00:00,68.79,68.84,68.5,68.76,66800.0,47.9731,48.0079,47.7708,47.9521,66800.0
2009-12-11 10:30:00,68.76,68.97,68.69,68.91,82000.0,47.9521,48.0986,47.9033,48.0567,82000.0
2009-12-11 11:00:00,68.9,68.9,68.53,68.6,58500.0,48.0498,48.0498,47.7917,47.8406,58500.0
2009-12-11 11:30:00,68.59,68.64,68.38,68.43,51100.0,47.8336,47.8685,47.6871,47.722,51100.0
2009-12-11 12:00:00,68.44,68.7,68.44,68.48,61000.0,47.729,47.9103,47.729,47.7569,61000.0
2009-12-11 12:30:00,68.49,68.79,68.49,68.79,52000.0,47.7638,47.9731,47.7638,47.9731,52000.0
2009-12-11 13:00:00,68.78,68.85,68.71,68.81,45600.0,47.9661,48.0149,47.9173,47.987,45600.0
2009-12-11 13:30:00,68.81,69.0,68.76,68.99,118000.0,47.987,48.1195,47.9521,48.1125,118000.0
2009-12-11 14:00:00,68.98,69.07,68.95,68.99,104700.0,48.1056,48.1683,48.0846,48.1125,104700.0
2009-12-11 14:30:00,68.98,69.15,68.96,69.08,174800.0,48.1056,48.2241,48.0916,48.1753,174800.0
2009-12-11 15:00:00,69.08,69.16,69.02,69.15,98100.0,48.1753,48.2311,48.1335,48.2241,98100.0
2009-12-11 15:30:00,69.16,69.17,68.92,69.08,354900.0,48.2311,48.2381,48.0637,48.1753,354900.0
2009-12-14 09:30:00,69.32,69.89,69.21,69.78,168400.0,48.3427,48.7402,48.266,48.6635,168400.0
2009-12-14 10:00:00,69.79,69.92,69.73,69.85,146200.0,48.6704,48.7611,48.6286,48.7123,146200.0
2009-12-14 10:30:00,69.86,70.0,69.81,69.95,194000.0,48.7193,48.8169,48.6844,48.782,194000.0
2009-12-14 11:00:00,69.95,70.0,69.86,69.98,120200.0,48.782,48.8169,48.7193,48.8029,120200.0
2009-12-14 11:30:00,69.99,70.24,69.89,70.23,218400.0,48.8099,48.9843,48.7402,48.9773,218400.0
2009-12-14 12:00:00,70.23,70.46,70.22,70.37,208900.0,48.9773,49.1377,48.9703,49.0749,208900.0
2009-12-14 12:30:00,70.38,70.46,70.31,70.39,91300.0,49.0819,49.1377,49.0331,49.0889,91300.0
2009-12-14 13:00:00,70.38,70.42,70.19,70.42,135900.0,49.0819,49.1098,48.9494,49.1098,135900.0
2009-12-14 13:30:00,70.43,70.55,70.35,70.51,176600.0,49.1168,49.2005,49.061,49.1726,176600.0
2009-12-14 14:00:00,70.52,70.7,70.51,70.68,179500.0,49.1795,49.3051,49.1726,49.2911,179500.0
2009-12-14 14:30:00,70.68,70.84,70.64,70.73,130600.0,49.2911,49.4027,49.2632,49.326,130600.0
2009-12-14 15:00:00,70.73,70.74,70.63,70.69,150500.0,49.326,49.333,49.2562,49.2981,150500.0
2009-12-14 15:30:00,70.69,70.72,70.64,70.69,372300.0,49.2981,49.319,49.2632,49.2981,372300.0
2009-12-15 09:30:00,70.4,70.42,70.03,70.2,167400.0,49.0959,49.1098,48.8378,48.9564,167400.0
2009-12-15 10:00:00,70.21,70.4,70.1,70.35,82100.0,48.9633,49.0959,48.8866,49.061,82100.0
2009-12-15 10:30:00,70.34,70.58,70.34,70.5,82100.0,49.054,49.2214,49.054,49.1656,82100.0
2009-12-15 11:00:00,70.51,70.51,70.33,70.37,297500.0,49.1726,49.1726,49.047,49.0749,297500.0
2009-12-15 11:30:00,70.36,70.37,70.14,70.21,287000.0,49.068,49.0749,48.9145,48.9633,287000.0
2009-12-15 12:00:00,70.21,70.31,70.02,70.05,130000.0,48.9633,49.0331,48.8308,48.8518,130000.0
2009-12-15 12:30:00,70.05,70.19,70.0,70.17,66100.0,48.8518,48.9494,48.8169,48.9355,66100.0
2009-12-15 13:00:00,70.17,70.17,69.97,70.02,81100.0,48.9355,48.9355,48.796,48.8308,81100.0
2009-12-15 13:30:00,70.01,70.06,69.81,69.81,115800.0,48.8239,48.8587,48.6844,48.6844,115800.0
2009-12-15 14:00:00,69.8,69.84,69.75,69.84,114600.0,48.6774,48.7053,48.6426,48.7053,114600.0
2009-12-15 14:30:00,69.84,69.88,69.72,69.78,108100.0,48.7053,48.7332,48.6216,48.6635,108100.0
2009-12-15 15:00:00,69.8,69.92,69.72,69.8,134700.0,48.6774,48.7611,48.6216,48.6774,134700.0
2009-12-15 15:30:00,69.79,69.79,69.48,69.72,341700.0,48.6704,48.6704,48.4543,48.6216,341700.0
2009-12-16 09:30:00,69.82,69.82,69.15,69.37,179000.0,48.6914,48.6914,48.2241,48.3775,179000.0
2009-12-16 10:00:00,69.4,69.4,69.16,69.31,154800.0,48.3985,48.3985,48.2311,48.3357,154800.0
2009-12-16 10:30:00,69.32,69.42,69.19,69.25,116200.0,48.3427,48.4124,48.252,48.2939,116200.0
2009-12-16 11:00:00,69.25,69.36,69.2,69.32,85500.0,48.2939,48.3706,48.259,48.3427,85500.0
2009-12-16 11:30:00,69.32,69.37,69.31,69.33,53400.0,48.3427,48.3775,48.3357,48.3496,53400.0
2009-12-16 12:00:00,69.33,69.62,69.32,69.62,72600.0,48.3496,48.5519,48.3427,48.5519,72600.0
2009-12-16 12:30:00,69.62,69.65,69.59,69.64,41900.0,48.5519,48.5728,48.531,48.5658,41900.0
2009-12-16 13:00:00,69.64,69.81,69.64,69.8,61200.0,48.5658,48.6844,48.5658,48.6774,61200.0
2009-12-16 13:30:00,69.79,70.04,69.65,69.79,291000.0,48.6704,48.8448,48.5728,48.6704,291000.0
2009-12-16 14:00:00,69.79,70.0,68.85,69.83,157000.0,48.6704,48.8169,48.0149,48.6983,157000.0
2009-12-16 14:30:00,69.85,69.87,69.63,69.67,87100.0,48.7123,48.7262,48.5589,48.5868,87100.0
2009-12-16 15:00:00,69.64,69.72,69.34,69.34,239900.0,48.5658,48.6216,48.3566,48.3566,239900.0
2009-12-16 15:30:00,69.35,69.51,69.34,69.5,218800.0,48.3636,48.4752,48.3566,48.4682,218800.0
2009-12-17 09:30:00,69.05,69.32,68.5,68.52,120000.0,48.1544,48.3427,47.7708,47.7848,120000.0
2009-12-17 10:00:00,68.56,69.01,68.56,68.87,72100.0,47.8127,48.1265,47.8127,48.0289,72100.0
2009-12-17 10:30:00,68.86,69.03,68.77,69.0,53000.0,48.0219,48.1404,47.9591,48.1195,53000.0
2009-12-17 11:00:00,69.01,69.19,68.91,68.92,73600.0,48.1265,48.252,48.0567,48.0637,73600.0
2009-12-17 11:30:00,68.93,68.93,68.68,68.79,68900.0,48.0707,48.0707,47.8963,47.9731,68900.0
2009-12-17 12:00:00,68.78,68.79,68.6,68.63,34300.0,47.9661,47.9731,47.8406,47.8615,34300.0
2009-12-17 12:30:00,68.63,68.65,68.4,68.53,56200.0,47.8615,47.8754,47.7011,47.7917,56200.0
2009-12-17 13:00:00,68.53,68.61,68.43,68.61,56700.0,47.7917,47.8475,47.722,47.8475,56700.0
2009-12-17 13:30:00,68.61,68.75,68.6,68.72,51700.0,47.8475,47.9452,47.8406,47.9242,51700.0
2009-12-17 14:00:00,68.71,68.83,68.7,68.78,76800.0,47.9173,48.001,47.9103,47.9661,76800.0
2009-12-17 14:30:00,68.78,68.85,68.71,68.76,61000.0,47.9661,48.0149,47.9173,47.9521,61000.0
2009-12-17 15:00:00,68.76,68.86,68.61,68.62,125000.0,47.9521,48.0219,47.8475,47.8545,125000.0
2009-12-17 15:30:00,68.63,68.68,68.47,68.55,279200.0,47.8615,47.8963,47.7499,47.8057,279200.0
2009-12-18 09:30:00,68.78,68.93,68.48,68.53,667300.0,47.9661,48.0707,47.7569,47.7917,667300.0
2009-12-18 10:00:00,68.55,68.64,68.49,68.53,139800.0,47.8057,47.8685,47.7638,47.7917,139800.0
2009-12-18 10:30:00,68.52,68.53,68.32,68.48,77400.0,47.7848,47.7917,47.6453,47.7569,77400.0
2009-12-18 11:00:00,68.48,68.51,68.03,68.05,104100.0,47.7569,47.7778,47.443,47.457,104100.0
2009-12-18 11:30:00,68.04,68.05,67.75,67.89,76900.0,47.45,47.457,47.2478,47.3454,76900.0
2009-12-18 12:00:00,67.91,68.01,67.78,67.98,55500.0,47.3594,47.4291,47.2687,47.4082,55500.0
2009-12-18 12:30:00,67.98,68.08,67.94,68.04,37500.0,47.4082,47.4779,47.3803,47.45,37500.0
2009-12-18 13:00:00,68.04,68.11,67.97,68.07,63200.0,47.45,47.4988,47.4012,47.4709,63200.0
2009-12-18 13:30:00,68.11,68.23,68.04,68.14,57000.0,47.4988,47.5825,47.45,47.5198,57000.0
2009-12-18 14:00:00,68.14,68.28,68.11,68.18,118900.0,47.5198,47.6174,47.4988,47.5477,118900.0
2009-12-18 14:30:00,68.16,68.32,68.16,68.28,77700.0,47.5337,47.6453,47.5337,47.6174,77700.0
2009-12-18 15:00:00,68.3,68.37,68.08,68.08,105200.0,47.6313,47.6802,47.4779,47.4779,105200.0
2009-12-18 15:30:00,68.09,68.27,67.95,68.27,233000.0,47.4849,47.6104,47.3873,47.6104,233000.0
2009-12-21 09:30:00,68.51,69.07,68.43,68.48,118300.0,47.7778,48.1683,47.722,47.7569,118300.0
2009-12-21 10:00:00,68.47,68.82,68.47,68.68,103200.0,47.7499,47.994,47.7499,47.8963,103200.0
2009-12-21 10:30:00,68.67,68.84,68.61,68.61,58100.0,47.8894,48.0079,47.8475,47.8475,58100.0
2009-12-21 11:00:00,68.61,68.84,68.58,68.59,47400.0,47.8475,48.0079,47.8266,47.8336,47400.0
2009-12-21 11:30:00,68.58,68.78,68.58,68.71,97300.0,47.8266,47.9661,47.8266,47.9173,97300.0
2009-12-21 12:00:00,68.72,68.83,68.64,68.67,66800.0,47.9242,48.001,47.8685,47.8894,66800.0
2009-12-21 12:30:00,68.66,68.67,68.53,68.58,35400.0,47.8824,47.8894,47.7917,47.8266,35400.0
2009-12-21 13:00:00,68.57,68.69,68.57,68.67,40500.0,47.8196,47.9033,47.8196,47.8894,40500.0
2009-12-21 13:30:00,68.67,68.8,68.66,68.7,98900.0,47.8894,47.98,47.8824,47.9103,98900.0
2009-12-21 14:00:00,68.69,68.81,68.65,68.69,61900.0,47.9033,47.987,47.8754,47.9033,61900.0
2009-12-21 14:30:00,68.68,68.72,68.57,68.59,57000.0,47.8963,47.9242,47.8196,47.8336,57000.0
2009-12-21 15:00:00,68.6,68.61,68.39,68.46,86000.0,47.8406,47.8475,47.6941,47.7429,86000.0
2009-12-21 15:30:00,68.47,68.62,68.46,68.61,110200.0,47.7499,47.8545,47.7429,47.8475,110200.0
2009-12-22 09:30:00,68.59,68.95,68.49,68.53,124900.0,47.8336,48.0846,47.7638,47.7917,124900.0
2009-12-22 10:00:00,68.54,68.82,68.41,68.43,140100.0,47.7987,47.994,47.7081,47.722,140100.0
2009-12-22 10:30:00,68.44,68.47,68.26,68.33,52900.0,47.729,47.7499,47.6034,47.6523,52900.0
2009-12-22 11:00:00,68.31,68.31,68.09,68.13,57100.0,47.6383,47.6383,47.4849,47.5128,57100.0
2009-12-22 11:30:00,68.13,68.24,68.03,68.21,85500.0,47.5128,47.5895,47.443,47.5686,85500.0
2009-12-22 12:00:00,68.21,68.24,68.15,68.17,42000.0,47.5686,47.5895,47.5267,47.5407,42000.0
2009-12-22 12:30:00,68.18,68.25,68.15,68.21,66200.0,47.5477,47.5965,47.5267,47.5686,66200.0
2009-12-22 13:00:00,68.21,68.35,68.15,68.15,66400.0,47.5686,47.6662,47.5267,47.5267,66400.0
2009-12-22 13:30:00,68.15,68.24,68.05,68.21,77700.0,47.5267,47.5895,47.457,47.5686,77700.0
2009-12-22 14:00:00,68.22,68.31,68.19,68.26,65900.0,47.5756,47.6383,47.5546,47.6034,65900.0
2009-12-22 14:30:00,68.27,68.3,68.22,68.27,64600.0,47.6104,47.6313,47.5756,47.6104,64600.0
2009-12-22 15:00:00,68.28,68.3,68.22,68.27,98300.0,47.6174,47.6313,47.5756,47.6104,98300.0
2009-12-22 15:30:00,68.27,68.3,68.15,68.21,248700.0,47.6104,47.6313,47.5267,47.5686,248700.0
2009-12-23 09:30:00,68.4,68.65,68.2,68.2,64200.0,47.7011,47.8754,47.5616,47.5616,64200.0
2009-12-23 10:00:00,68.2,68.2,67.95,68.05,86500.0,47.5616,47.5616,47.3873,47.457,86500.0
2009-12-23 10:30:00,68.08,68.17,68.03,68.09,30400.0,47.4779,47.5407,47.443,47.4849,30400.0
2009-12-23 11:00:00,68.09,68.25,68.06,68.16,37900.0,47.4849,47.5965,47.464,47.5337,37900.0
2009-12-23 11:30:00,68.14,68.3,68.1,68.3,48900.0,47.5198,47.6313,47.4919,47.6313,48900.0
2009-12-23 12:00:00,68.3,68.34,68.17,68.18,279000.0,47.6313,47.6592,47.5407,47.5477,279000.0
2009-12-23 12:30:00,68.16,68.21,67.97,67.99,88600.0,47.5337,47.5686,47.4012,47.4152,88600.0
2009-12-23 13:00:00,67.97,68.0,67.76,67.94,93900.0,47.4012,47.4221,47.2548,47.3803,93900.0
2009-12-23 13:30:00,67.94,68.27,67.94,68.19,76300.0,47.3803,47.6104,47.3803,47.5546,76300.0
2009-12-23 14:00:00,68.18,68.28,68.17,68.26,49200.0,47.5477,47.6174,47.5407,47.6034,49200.0
2009-12-23 14:30:00,68.26,68.29,68.2,68.2,45300.0,47.6034,47.6244,47.5616,47.5616,45300.0
2009-12-23 15:00:00,68.2,68.24,68.12,68.14,44900.0,47.5616,47.5895,47.5058,47.5198,44900.0
2009-12-23 15:30:00,68.13,68.22,68.1,68.15,140500.0,47.5128,47.5756,47.4919,47.5267,140500.0
2009-12-24 09:30:00,68.15,68.47,68.03,68.2,71500.0,47.5267,47.7499,47.443,47.5616,71500.0
2009-12-24 10:00:00,68.19,68.45,68.19,68.26,100800.0,47.5546,47.736,47.5546,47.6034,100800.0
2009-12-24 10:30:00,68.25,68.33,68.2,68.33,38500.0,47.5965,47.6523,47.5616,47.6523,38500.0
2009-12-24 11:00:00,68.36,68.4,68.3,68.4,40000.0,47.6732,47.7011,47.6313,47.7011,40000.0
2009-12-24 11:30:00,68.4,68.4,68.23,68.23,48900.0,47.7011,47.7011,47.5825,47.5825,48900.0
2009-12-24 12:00:00,68.23,68.27,68.13,68.21,61300.0,47.5825,47.6104,47.5128,47.5686,61300.0
2009-12-24 12:30:00,68.21,68.34,68.17,68.3,51600.0,47.5686,47.6592,47.5407,47.6313,51600.0
2009-12-28 09:30:00,68.51,68.94,68.51,68.7,110100.0,47.7778,48.0777,47.7778,47.9103,110100.0
2009-12-28 10:00:00,68.71,68.76,68.5,68.58,51400.0,47.9173,47.9521,47.7708,47.8266,51400.0
2009-12-28 10:30:00,68.59,68.73,68.59,68.7,44000.0,47.8336,47.9312,47.8336,47.9103,44000.0
2009-12-28 11:00:00,68.71,68.75,68.68,68.75,37000.0,47.9173,47.9452,47.8963,47.9452,37000.0
2009-12-28 11:30:00,68.75,68.78,68.6,68.62,24600.0,47.9452,47.9661,47.8406,47.8545,24600.0
2009-12-28 12:00:00,68.6,68.64,68.56,68.63,29000.0,47.8406,47.8685,47.8127,47.8615,29000.0
2009-12-28 12:30:00,68.64,68.67,68.59,68.61,34000.0,47.8685,47.8894,47.8336,47.8475,34000.0
2009-12-28 13:00:00,68.6,68.62,68.49,68.56,21200.0,47.8406,47.8545,47.7638,47.8127,21200.0
2009-12-28 13:30:00,68.54,68.54,68.41,68.5,24600.0,47.7987,47.7987,47.7081,47.7708,24600.0
2009-12-28 14:00:00,68.5,68.5,68.32,68.39,35700.0,47.7708,47.7708,47.6453,47.6941,35700.0
2009-12-28 14:30:00,68.39,68.46,68.27,68.44,49100.0,47.6941,47.7429,47.6104,47.729,49100.0
2009-12-28 15:00:00,68.43,68.49,68.4,68.45,38100.0,47.722,47.7638,47.7011,47.736,38100.0
2009-12-28 15:30:00,68.43,68.62,68.41,68.62,142500.0,47.722,47.8545,47.7081,47.8545,142500.0
2009-12-29 09:30:00,68.88,69.11,68.6,68.61,125100.0,48.0358,48.1962,47.8406,47.8475,125100.0
2009-12-29 10:00:00,68.61,68.89,68.6,68.88,59500.0,47.8475,48.0428,47.8406,48.0358,59500.0
2009-12-29 10:30:00,68.86,68.86,68.71,68.75,46100.0,48.0219,48.0219,47.9173,47.9452,46100.0
2009-12-29 11:00:00,68.75,68.81,68.68,68.71,35400.0,47.9452,47.987,47.8963,47.9173,35400.0
2009-12-29 11:30:00,68.7,68.78,68.64,68.78,50600.0,47.9103,47.9661,47.8685,47.9661,50600.0
2009-12-29 12:00:00,68.77,68.83,68.7,68.71,41700.0,47.9591,48.001,47.9103,47.9173,41700.0
2009-12-29 12:30:00,68.72,68.82,68.72,68.75,24400.0,47.9242,47.994,47.9242,47.9452,24400.0
2009-12-29 13:00:00,68.75,68.8,68.74,68.76,33600.0,47.9452,47.98,47.9382,47.9521,33600.0
2009-12-29 13:30:00,68.76,68.77,68.66,68.66,51400.0,47.9521,47.9591,47.8824,47.8824,51400.0
2009-12-29 14:00:00,68.66,68.73,68.59,68.68,56300.0,47.8824,47.9312,47.8336,47.8963,56300.0
2009-12-29 14:30:00,68.67,68.76,68.63,68.68,75400.0,47.8894,47.9521,47.8615,47.8963,75400.0
2009-12-29 15:00:00,68.68,68.82,68.65,68.7,102400.0,47.8963,47.994,47.8754,47.9103,102400.0
2009-12-29 15:30:00,68.7,68.74,68.52,68.57,150200.0,47.9103,47.9382,47.7848,47.8196,150200.0
2009-12-30 09:30:00,68.53,68.93,68.31,68.83,75100.0,47.7917,48.0707,47.6383,48.001,75100.0
2009-12-30 10:00:00,68.81,68.89,68.73,68.78,39600.0,47.987,48.0428,47.9312,47.9661,39600.0
2009-12-30 10:30:00,68.78,68.8,68.65,68.76,37800.0,47.9661,47.98,47.8754,47.9521,37800.0
2009-12-30 11:00:00,68.77,68.77,68.65,68.67,28300.0,47.9591,47.9591,47.8754,47.8894,28300.0
2009-12-30 11:30:00,68.67,68.8,68.66,68.76,41700.0,47.8894,47.98,47.8824,47.9521,41700.0
2009-12-30 12:00:00,68.77,68.83,68.72,68.74,36900.0,47.9591,48.001,47.9242,47.9382,36900.0
2009-12-30 12:30:00,68.74,68.74,68.66,68.71,26200.0,47.9382,47.9382,47.8824,47.9173,26200.0
2009-12-30 13:00:00,68.7,68.76,68.68,68.7,29500.0,47.9103,47.9521,47.8963,47.9103,29500.0
2009-12-30 13:30:00,68.7,68.71,68.59,68.64,38000.0,47.9103,47.9173,47.8336,47.8685,38000.0
2009-12-30 14:00:00,68.64,68.72,68.61,68.72,42100.0,47.8685,47.9242,47.8475,47.9242,42100.0
2009-12-30 14:30:00,68.72,68.8,68.68,68.74,39800.0,47.9242,47.98,47.8963,47.9382,39800.0
2009-12-30 15:00:00,68.73,68.73,68.58,68.61,65100.0,47.9312,47.9312,47.8266,47.8475,65100.0
2009-12-30 15:30:00,68.6,68.77,68.54,68.64,154900.0,47.8406,47.9591,47.7987,47.8685,154900.0
2009-12-31 09:30:00,68.89,68.97,68.62,68.69,71800.0,48.0428,48.0986,47.8545,47.9033,71800.0
2009-12-31 10:00:00,68.69,68.88,68.68,68.84,90700.0,47.9033,48.0358,47.8963,48.0079,90700.0
2009-12-31 10:30:00,68.84,68.86,68.68,68.75,83100.0,48.0079,48.0219,47.8963,47.9452,83100.0
2009-12-31 11:00:00,68.75,68.76,68.41,68.51,62900.0,47.9452,47.9521,47.7081,47.7778,62900.0
2009-12-31 11:30:00,68.5,68.78,68.46,68.73,103700.0,47.7708,47.9661,47.7429,47.9312,103700.0
2009-12-31 12:00:00,68.73,68.81,68.57,68.57,74600.0,47.9312,47.987,47.8196,47.8196,74600.0
2009-12-31 12:30:00,68.57,68.68,68.56,68.65,45600.0,47.8196,47.8963,47.8127,47.8754,45600.0
2009-12-31 13:00:00,68.65,68.68,68.61,68.67,46000.0,47.8754,47.8963,47.8475,47.8894,46000.0
2009-12-31 13:30:00,68.68,68.7,68.57,68.58,38000.0,47.8963,47.9103,47.8196,47.8266,38000.0
2009-12-31 14:00:00,68.57,68.57,68.45,68.46,24200.0,47.8196,47.8196,47.736,47.7429,24200.0
2009-12-31 14:30:00,68.46,68.57,68.44,68.5,33900.0,47.7429,47.8196,47.729,47.7708,33900.0
2009-12-31 15:00:00,68.53,68.57,68.4,68.44,34100.0,47.7917,47.8196,47.7011,47.729,34100.0
2009-12-31 15:30:00,68.43,68.45,68.1,68.1,330600.0,47.722,47.736,47.4919,47.4919,330600.0
2010-01-04 09:30:00,68.51,68.91,68.17,68.88,126900.0,47.7778,48.0567,47.5407,48.0358,126900.0
2010-01-04 10:00:00,68.89,69.01,68.8,68.97,88000.0,48.0428,48.1265,47.98,48.0986,88000.0
2010-01-04 10:30:00,68.97,69.03,68.88,68.95,67300.0,48.0986,48.1404,48.0358,48.0846,67300.0
2010-01-04 11:00:00,68.96,69.01,68.89,68.93,70600.0,48.0916,48.1265,48.0428,48.0707,70600.0
2010-01-04 11:30:00,68.96,69.02,68.81,68.82,51900.0,48.0916,48.1335,47.987,47.994,51900.0
2010-01-04 12:00:00,68.81,68.95,68.79,68.88,48500.0,47.987,48.0846,47.9731,48.0358,48500.0
2010-01-04 12:30:00,68.88,68.9,68.7,68.73,70800.0,48.0358,48.0498,47.9103,47.9312,70800.0
2010-01-04 13:00:00,68.74,68.85,68.69,68.85,72500.0,47.9382,48.0149,47.9033,48.0149,72500.0
2010-01-04 13:30:00,68.85,68.92,68.8,68.87,44300.0,48.0149,48.0637,47.98,48.0289,44300.0
2010-01-04 14:00:00,68.87,69.07,68.87,69.06,35400.0,48.0289,48.1683,48.0289,48.1614,35400.0
2010-01-04 14:30:00,69.05,69.14,69.05,69.09,66000.0,48.1544,48.2171,48.1544,48.1823,66000.0
2010-01-04 15:00:00,69.08,69.15,68.98,69.05,78400.0,48.1753,48.2241,48.1056,48.1544,78400.0
2010-01-04 15:30:00,69.04,69.19,69.01,69.16,237100.0,48.1474,48.252,48.1265,48.2311,237100.0
2010-01-05 09:30:00,69.29,69.78,68.85,68.85,74600.0,48.3218,48.6635,48.0149,48.0149,74600.0
2010-01-05 10:00:00,68.84,69.44,68.81,69.44,66900.0,48.0079,48.4264,47.987,48.4264,66900.0
2010-01-05 10:30:00,69.44,69.49,69.32,69.36,78100.0,48.4264,48.4612,48.3427,48.3706,78100.0
2010-01-05 11:00:00,69.36,69.36,69.13,69.24,117400.0,48.3706,48.3706,48.2102,48.2869,117400.0
2010-01-05 11:30:00,69.24,69.42,69.16,69.42,116400.0,48.2869,48.4124,48.2311,48.4124,116400.0
2010-01-05 12:00:00,69.39,69.52,69.39,69.52,88100.0,48.3915,48.4822,48.3915,48.4822,88100.0
2010-01-05 12:30:00,69.53,69.53,69.39,69.48,79800.0,48.4891,48.4891,48.3915,48.4543,79800.0
2010-01-05 13:00:00,69.48,69.48,69.39,69.47,72400.0,48.4543,48.4543,48.3915,48.4473,72400.0
2010-01-05 13:30:00,69.47,69.5,69.38,69.41,60600.0,48.4473,48.4682,48.3845,48.4054,60600.0
2010-01-05 14:00:00,69.42,69.44,69.38,69.4,108200.0,48.4124,48.4264,48.3845,48.3985,108200.0
2010-01-05 14:30:00,69.39,69.41,69.28,69.29,111400.0,48.3915,48.4054,48.3148,48.3218,111400.0
2010-01-05 15:00:00,69.29,69.3,69.18,69.21,141300.0,48.3218,48.3287,48.245,48.266,141300.0
2010-01-05 15:30:00,69.22,69.4,69.22,69.32,239400.0,48.2729,48.3985,48.2729,48.3427,239400.0
2010-01-06 09:30:00,69.03,69.25,68.94,69.14,100100.0,48.1404,48.2939,48.0777,48.2171,100100.0
2010-01-06 10:00:00,69.13,69.3,69.02,69.21,85500.0,48.2102,48.3287,48.1335,48.266,85500.0
2010-01-06 10:30:00,69.21,69.21,68.87,68.94,68900.0,48.266,48.266,48.0289,48.0777,68900.0
2010-01-06 11:00:00,68.94,69.11,68.91,69.07,74100.0,48.0777,48.1962,48.0567,48.1683,74100.0
2010-01-06 11:30:00,69.07,69.07,68.75,68.75,91900.0,48.1683,48.1683,47.9452,47.9452,91900.0
2010-01-06 12:00:00,68.77,69.04,68.77,68.99,47500.0,47.9591,48.1474,47.9591,48.1125,47500.0
2010-01-06 12:30:00,68.96,69.08,68.91,69.03,47200.0,48.0916,48.1753,48.0567,48.1404,47200.0
2010-01-06 13:00:00,69.04,69.11,68.94,69.1,56400.0,48.1474,48.1962,48.0777,48.1893,56400.0
2010-01-06 13:30:00,69.1,69.12,69.0,69.07,57600.0,48.1893,48.2032,48.1195,48.1683,57600.0
2010-01-06 14:00:00,69.08,69.29,69.0,69.19,58200.0,48.1753,48.3218,48.1195,48.252,58200.0
2010-01-06 14:30:00,69.18,69.36,69.12,69.35,112300.0,48.245,48.3706,48.2032,48.3636,112300.0
2010-01-06 15:00:00,69.34,69.35,69.15,69.23,102400.0,48.3566,48.3636,48.2241,48.2799,102400.0
2010-01-06 15:30:00,69.22,69.26,69.13,69.21,153400.0,48.2729,48.3008,48.2102,48.266,153400.0
2010-01-07 09:30:00,69.09,69.31,68.73,68.86,66500.0,48.1823,48.3357,47.9312,48.0219,66500.0
2010-01-07 10:00:00,68.88,69.23,68.82,69.22,55800.0,48.0358,48.2799,47.994,48.2729,55800.0
2010-01-07 10:30:00,69.24,69.47,69.19,69.19,123400.0,48.2869,48.4473,48.252,48.252,123400.0
2010-01-07 11:00:00,69.19,69.27,69.04,69.21,87800.0,48.252,48.3078,48.1474,48.266,87800.0
2010-01-07 11:30:00,69.22,69.47,69.18,69.46,70600.0,48.2729,48.4473,48.245,48.4403,70600.0
2010-01-07 12:00:00,69.45,69.5,69.21,69.29,77200.0,48.4333,48.4682,48.266,48.3218,77200.0
2010-01-07 12:30:00,69.29,69.32,69.18,69.19,47600.0,48.3218,48.3427,48.245,48.252,47600.0
2010-01-07 13:00:00,69.2,69.29,69.19,69.27,45100.0,48.259,48.3218,48.252,48.3078,45100.0
2010-01-07 13:30:00,69.28,69.29,69.11,69.13,80100.0,48.3148,48.3218,48.1962,48.2102,80100.0
2010-01-07 14:00:00,69.15,69.24,69.11,69.22,53200.0,48.2241,48.2869,48.1962,48.2729,53200.0
2010-01-07 14:30:00,69.22,69.31,69.2,69.26,66700.0,48.2729,48.3357,48.259,48.3008,66700.0
2010-01-07 15:00:00,69.25,69.43,69.08,69.41,141500.0,48.2939,48.4194,48.1753,48.4054,141500.0
2010-01-07 15:30:00,69.42,69.5,69.37,69.47,249800.0,48.4124,48.4682,48.3775,48.4473,249800.0
2010-01-08 09:30:00,69.43,69.63,68.91,69.63,126600.0,48.4194,48.5589,48.0567,48.5589,126600.0
2010-01-08 10:00:00,69.63,69.7,69.22,69.22,173500.0,48.5589,48.6077,48.2729,48.2729,173500.0
2010-01-08 10:30:00,69.21,69.27,69.11,69.17,129800.0,48.266,48.3078,48.1962,48.2381,129800.0
2010-01-08 11:00:00,69.18,69.46,69.15,69.38,88100.0,48.245,48.4403,48.2241,48.3845,88100.0
2010-01-08 11:30:00,69.36,69.45,69.25,69.42,73600.0,48.3706,48.4333,48.2939,48.4124,73600.0
2010-01-08 12:00:00,69.41,69.44,69.27,69.42,50800.0,48.4054,48.4264,48.3078,48.4124,50800.0
2010-01-08 12:30:00,69.41,69.42,69.23,69.25,76700.0,48.4054,48.4124,48.2799,48.2939,76700.0
2010-01-08 13:00:00,69.25,69.39,69.21,69.24,84400.0,48.2939,48.3915,48.266,48.2869,84400.0
2010-01-08 13:30:00,69.22,69.38,69.13,69.14,57200.0,48.2729,48.3845,48.2102,48.2171,57200.0
2010-01-08 14:00:00,69.14,69.22,69.11,69.21,113500.0,48.2171,48.2729,48.1962,48.266,113500.0
2010-01-08 14:30:00,69.21,69.23,69.09,69.12,91000.0,48.266,48.2799,48.1823,48.2032,91000.0
2010-01-08 15:00:00,69.11,69.22,69.1,69.22,103600.0,48.1962,48.2729,48.1893,48.2729,103600.0
2010-01-08 15:30:00,69.22,69.46,69.14,69.43,352700.0,48.2729,48.4403,48.2171,48.4194,352700.0
2010-01-11 09:30:00,69.83,70.04,69.66,69.94,184600.0,48.6983,48.8448,48.5798,48.7751,184600.0
2010-01-11 10:00:00,69.96,70.23,69.85,70.16,210600.0,48.789,48.9773,48.7123,48.9285,210600.0
2010-01-11 10:30:00,70.15,70.25,70.1,70.11,92900.0,48.9215,48.9912,48.8866,48.8936,92900.0
2010-01-11 11:00:00,70.12,70.12,69.91,70.07,101900.0,48.9006,48.9006,48.7541,48.8657,101900.0
2010-01-11 11:30:00,70.03,70.1,69.96,70.05,56200.0,48.8378,48.8866,48.789,48.8518,56200.0
2010-01-11 12:00:00,70.06,70.25,69.99,70.24,41700.0,48.8587,48.9912,48.8099,48.9843,41700.0
2010-01-11 12:30:00,70.24,70.32,70.17,70.31,88300.0,48.9843,49.0401,48.9355,49.0331,88300.0
2010-01-11 13:00:00,70.3,70.41,70.22,70.38,67400.0,49.0261,49.1028,48.9703,49.0819,67400.0
2010-01-11 13:30:00,70.37,70.61,70.34,70.61,80000.0,49.0749,49.2423,49.054,49.2423,80000.0
2010-01-11 14:00:00,70.6,70.71,70.56,70.65,74800.0,49.2353,49.312,49.2074,49.2702,74800.0
2010-01-11 14:30:00,70.64,70.68,70.52,70.57,98600.0,49.2632,49.2911,49.1795,49.2144,98600.0
2010-01-11 15:00:00,70.56,70.66,70.49,70.62,117700.0,49.2074,49.2772,49.1586,49.2493,117700.0
2010-01-11 15:30:00,70.63,70.73,70.59,70.73,236100.0,49.2562,49.326,49.2284,49.326,236100.0
2010-01-12 09:30:00,70.27,70.61,69.85,70.33,154700.0,49.0052,49.2423,48.7123,49.047,154700.0
2010-01-12 10:00:00,70.33,70.65,70.31,70.47,122500.0,49.047,49.2702,49.0331,49.1447,122500.0
2010-01-12 10:30:00,70.46,70.47,70.25,70.27,139800.0,49.1377,49.1447,48.9912,49.0052,139800.0
2010-01-12 11:00:00,70.26,70.49,70.25,70.48,68200.0,48.9982,49.1586,48.9912,49.1516,68200.0
2010-01-12 11:30:00,70.48,70.49,70.29,70.47,84800.0,49.1516,49.1586,49.0191,49.1447,84800.0
2010-01-12 12:00:00,70.46,70.5,70.35,70.5,76500.0,49.1377,49.1656,49.061,49.1656,76500.0
2010-01-12 12:30:00,70.49,70.5,70.21,70.33,102200.0,49.1586,49.1656,48.9633,49.047,102200.0
2010-01-12 13:00:00,70.34,70.48,70.3,70.47,86800.0,49.054,49.1516,49.0261,49.1447,86800.0
2010-01-12 13:30:00,70.48,70.49,70.26,70.33,92900.0,49.1516,49.1586,48.9982,49.047,92900.0
2010-01-12 14:00:00,70.33,70.33,70.2,70.27,67200.0,49.047,49.047,48.9564,49.0052,67200.0
2010-01-12 14:30:00,70.28,70.36,70.22,70.32,149500.0,49.0122,49.068,48.9703,49.0401,149500.0
2010-01-12 15:00:00,70.32,70.34,70.28,70.3,128800.0,49.0401,49.054,49.0122,49.0261,128800.0
2010-01-12 15:30:00,70.3,70.34,70.22,70.3,283700.0,49.0261,49.054,48.9703,49.0261,283700.0
2010-01-13 09:30:00,70.17,70.5,69.96,70.37,147200.0,49.1971,49.4285,49.0499,49.3373,147200.0
2010-01-13 10:00:00,70.37,70.76,70.26,70.75,145400.0,49.3373,49.6108,49.2602,49.6037,145400.0
2010-01-13 10:30:00,70.75,71.06,70.61,70.64,201000.0,49.6037,49.8211,49.5056,49.5266,201000.0
2010-01-13 11:00:00,70.65,70.93,70.63,70.91,82700.0,49.5336,49.7299,49.5196,49.7159,82700.0
2010-01-13 11:30:00,70.91,70.98,70.8,70.87,94900.0,49.7159,49.765,49.6388,49.6879,94900.0
2010-01-13 12:00:00,70.87,71.22,70.86,71.19,48100.0,49.6879,49.9333,49.6809,49.9122,48100.0
2010-01-13 12:30:00,71.2,71.41,71.17,71.23,76400.0,49.9192,50.0665,49.8982,49.9403,76400.0
2010-01-13 13:00:00,71.24,71.33,71.21,71.33,62500.0,49.9473,50.0104,49.9263,50.0104,62500.0
2010-01-13 13:30:00,71.33,71.43,71.29,71.39,104900.0,50.0104,50.0805,49.9823,50.0525,104900.0
2010-01-13 14:00:00,71.4,71.49,71.36,71.38,98200.0,50.0595,50.1226,50.0314,50.0454,98200.0
2010-01-13 14:30:00,71.38,71.39,71.14,71.25,131700.0,50.0454,50.0525,49.8772,49.9543,131700.0
2010-01-13 15:00:00,71.25,71.26,71.1,71.16,114700.0,49.9543,49.9613,49.8491,49.8912,114700.0
2010-01-13 15:30:00,71.17,71.25,71.01,71.04,360400.0,49.8982,49.9543,49.786,49.8071,360400.0
2010-01-14 09:30:00,70.87,71.24,70.57,70.57,111100.0,49.6879,49.9473,49.4775,49.4775,111100.0
2010-01-14 10:00:00,70.57,70.99,70.56,70.84,151600.0,49.4775,49.772,49.4705,49.6668,151600.0
2010-01-14 10:30:00,70.83,70.88,70.65,70.67,248500.0,49.6598,49.6949,49.5336,49.5477,248500.0
2010-01-14 11:00:00,70.68,70.69,70.53,70.58,184100.0,49.5547,49.5617,49.4495,49.4846,184100.0
2010-01-14 11:30:00,70.58,70.62,70.55,70.58,102100.0,49.4846,49.5126,49.4635,49.4846,102100.0
2010-01-14 12:00:00,70.58,70.63,70.5,70.5,108000.0,49.4846,49.5196,49.4285,49.4285,108000.0
2010-01-14 12:30:00,70.51,70.53,70.34,70.4,133100.0,49.4355,49.4495,49.3163,49.3584,133100.0
2010-01-14 13:00:00,70.41,70.43,70.31,70.41,171700.0,49.3654,49.3794,49.2953,49.3654,171700.0
2010-01-14 13:30:00,70.42,70.71,70.42,70.71,87100.0,49.3724,49.5757,49.3724,49.5757,87100.0
2010-01-14 14:00:00,70.72,70.96,70.63,70.9,349700.0,49.5827,49.751,49.5196,49.7089,349700.0
2010-01-14 14:30:00,70.93,71.08,70.91,71.0,89200.0,49.7299,49.8351,49.7159,49.779,89200.0
2010-01-14 15:00:00,71.0,71.09,70.95,71.03,182400.0,49.779,49.8421,49.744,49.8001,182400.0
2010-01-14 15:30:00,71.02,71.14,70.99,71.07,341300.0,49.793,49.8772,49.772,49.8281,341300.0
2010-01-15 09:30:00,71.08,71.08,70.34,70.65,481600.0,49.8351,49.8351,49.3163,49.5336,481600.0
2010-01-15 10:00:00,70.63,70.63,70.18,70.2,106100.0,49.5196,49.5196,49.2041,49.2181,106100.0
2010-01-15 10:30:00,70.18,70.18,69.85,70.13,109300.0,49.2041,49.2041,48.9727,49.1691,109300.0
2010-01-15 11:00:00,70.14,70.25,70.03,70.06,87200.0,49.1761,49.2532,49.0989,49.12,87200.0
2010-01-15 11:30:00,70.07,70.12,69.95,69.96,65000.0,49.127,49.162,49.0429,49.0499,65000.0
2010-01-15 12:00:00,69.96,70.14,69.96,70.04,78500.0,49.0499,49.1761,49.0499,49.106,78500.0
2010-01-15 12:30:00,70.0,70.16,69.98,70.09,56900.0,49.0779,49.1901,49.0639,49.141,56900.0
2010-01-15 13:00:00,70.13,70.18,70.03,70.11,81100.0,49.1691,49.2041,49.0989,49.155,81100.0
2010-01-15 13:30:00,70.08,70.27,70.07,70.27,52100.0,49.134,49.2672,49.127,49.2672,52100.0
2010-01-15 14:00:00,70.28,70.28,69.92,69.97,48700.0,49.2742,49.2742,49.0218,49.0569,48700.0
2010-01-15 14:30:00,69.96,70.33,69.91,70.3,79400.0,49.0499,49.3093,49.0148,49.2882,79400.0
2010-01-15 15:00:00,70.31,70.55,70.31,70.49,131400.0,49.2953,49.4635,49.2953,49.4215,131400.0
2010-01-15 15:30:00,70.48,70.69,70.42,70.63,258700.0,49.4144,49.5617,49.3724,49.5196,258700.0
2010-01-19 09:30:00,70.49,70.62,70.02,70.49,169100.0,49.4215,49.5126,49.0919,49.4215,169100.0
2010-01-19 10:00:00,70.53,70.53,70.26,70.28,128400.0,49.4495,49.4495,49.2602,49.2742,128400.0
2010-01-19 10:30:00,70.26,70.75,70.25,70.55,83900.0,49.2602,49.6037,49.2532,49.4635,83900.0
2010-01-19 11:00:00,70.57,70.68,70.5,70.67,98400.0,49.4775,49.5547,49.4285,49.5477,98400.0
2010-01-19 11:30:00,70.68,70.81,70.44,70.51,87300.0,49.5547,49.6458,49.3864,49.4355,87300.0
2010-01-19 12:00:00,70.56,70.78,70.55,70.77,186400.0,49.4705,49.6248,49.4635,49.6178,186400.0
2010-01-19 12:30:00,70.77,70.83,70.52,70.52,78400.0,49.6178,49.6598,49.4425,49.4425,78400.0
2010-01-19 13:00:00,70.51,70.62,70.43,70.6,83700.0,49.4355,49.5126,49.3794,49.4986,83700.0
2010-01-19 13:30:00,70.61,70.74,70.58,70.7,68400.0,49.5056,49.5967,49.4846,49.5687,68400.0
2010-01-19 14:00:00,70.71,70.81,70.64,70.67,44200.0,49.5757,49.6458,49.5266,49.5477,44200.0
2010-01-19 14:30:00,70.68,70.74,70.63,70.69,54000.0,49.5547,49.5967,49.5196,49.5617,54000.0
2010-01-19 15:00:00,70.69,70.75,70.52,70.72,84200.0,49.5617,49.6037,49.4425,49.5827,84200.0
2010-01-19 15:30:00,70.72,70.73,70.55,70.68,242700.0,49.5827,49.5897,49.4635,49.5547,242700.0
2010-01-20 09:30:00,70.12,70.29,68.53,69.04,399900.0,49.162,49.2812,48.0473,48.4048,399900.0
2010-01-20 10:00:00,69.04,69.1,68.85,69.0,179100.0,48.4048,48.4469,48.2716,48.3768,179100.0
2010-01-20 10:30:00,68.99,69.14,68.82,68.83,149600.0,48.3698,48.475,48.2506,48.2576,149600.0
2010-01-20 11:00:00,68.85,68.93,68.56,68.66,168500.0,48.2716,48.3277,48.0683,48.1384,168500.0
2010-01-20 11:30:00,68.69,68.71,68.45,68.47,122000.0,48.1595,48.1735,47.9912,48.0052,122000.0
2010-01-20 12:00:00,68.45,68.62,68.35,68.58,98500.0,47.9912,48.1104,47.9211,48.0823,98500.0
2010-01-20 12:30:00,68.58,68.71,68.53,68.7,60700.0,48.0823,48.1735,48.0473,48.1665,60700.0
2010-01-20 13:00:00,68.72,68.74,68.61,68.66,58000.0,48.1805,48.1945,48.1034,48.1384,58000.0
2010-01-20 13:30:00,68.63,68.78,68.6,68.77,92500.0,48.1174,48.2226,48.0964,48.2155,92500.0
2010-01-20 14:00:00,68.74,68.97,68.74,68.91,140500.0,48.1945,48.3558,48.1945,48.3137,140500.0
2010-01-20 14:30:00,68.92,69.01,68.85,68.99,120300.0,48.3207,48.3838,48.2716,48.3698,120300.0
2010-01-20 15:00:00,68.99,69.25,68.97,69.21,156200.0,48.3698,48.5521,48.3558,48.524,156200.0
2010-01-20 15:30:00,69.21,69.47,69.11,69.34,326600.0,48.524,48.7063,48.4539,48.6152,326600.0
2010-01-21 09:30:00,69.27,69.58,68.94,69.57,87600.0,48.5661,48.7834,48.3347,48.7764,87600.0
2010-01-21 10:00:00,69.57,69.72,68.81,68.83,162000.0,48.7764,48.8816,48.2436,48.2576,162000.0
2010-01-21 10:30:00,68.8,68.88,68.46,68.63,109400.0,48.2366,48.2927,47.9982,48.1174,109400.0
2010-01-21 11:00:00,68.65,68.71,68.25,68.25,76700.0,48.1314,48.1735,47.851,47.851,76700.0
2010-01-21 11:30:00,68.27,68.49,67.95,68.09,171200.0,47.865,48.0192,47.6406,47.7388,171200.0
2010-01-21 12:00:00,68.12,68.36,68.04,68.12,78500.0,47.7598,47.9281,47.7037,47.7598,78500.0
2010-01-21 12:30:00,68.08,68.23,68.02,68.17,69100.0,47.7318,47.8369,47.6897,47.7949,69100.0
2010-01-21 13:00:00,68.17,68.22,67.98,68.04,74000.0,47.7949,47.8299,47.6617,47.7037,74000.0
2010-01-21 13:30:00,68.06,68.06,67.8,67.88,214700.0,47.7178,47.7178,47.5355,47.5916,214700.0
2010-01-21 14:00:00,67.87,67.9,67.73,67.87,141400.0,47.5845,47.6056,47.4864,47.5845,141400.0
2010-01-21 14:30:00,67.87,68.29,67.85,68.29,179200.0,47.5845,47.879,47.5705,47.879,179200.0
2010-01-21 15:00:00,68.29,68.33,68.07,68.11,174800.0,47.879,47.9071,47.7248,47.7528,174800.0
2010-01-21 15:30:00,68.11,68.38,68.05,68.09,310500.0,47.7528,47.9421,47.7107,47.7388,310500.0
2010-01-22 09:30:00,68.1,68.3,67.77,68.21,179100.0,47.7458,47.886,47.5144,47.8229,179100.0
2010-01-22 10:00:00,68.19,68.58,67.79,68.55,172100.0,47.8089,48.0823,47.5285,48.0613,172100.0
2010-01-22 10:30:00,68.56,68.77,68.23,68.38,128700.0,48.0683,48.2155,47.8369,47.9421,128700.0
2010-01-22 11:00:00,68.36,68.44,68.04,68.4,67100.0,47.9281,47.9842,47.7037,47.9561,67100.0
2010-01-22 11:30:00,68.41,68.41,67.87,67.95,47000.0,47.9631,47.9631,47.5845,47.6406,47000.0
2010-01-22 12:00:00,67.94,67.98,67.71,67.9,65100.0,47.6336,47.6617,47.4724,47.6056,65100.0
2010-01-22 12:30:00,67.93,67.95,67.66,67.68,79800.0,47.6266,47.6406,47.4373,47.4513,79800.0
2010-01-22 13:00:00,67.67,67.67,67.48,67.56,79900.0,47.4443,47.4443,47.3111,47.3672,79900.0
2010-01-22 13:30:00,67.57,67.7,67.36,67.65,131800.0,47.3742,47.4654,47.227,47.4303,131800.0
2010-01-22 14:00:00,67.66,67.72,67.52,67.63,112200.0,47.4373,47.4794,47.3392,47.4163,112200.0
2010-01-22 14:30:00,67.61,67.68,67.39,67.55,169100.0,47.4023,47.4513,47.248,47.3602,169100.0
2010-01-22 15:00:00,67.52,67.69,67.18,67.35,190900.0,47.3392,47.4583,47.1008,47.22,190900.0
2010-01-22 15:30:00,67.35,67.41,66.94,67.0,329000.0,47.22,47.262,46.9325,46.9746,329000.0
2010-01-25 09:30:00,68.68,69.04,67.92,68.24,381600.0,48.1524,48.4048,47.6196,47.844,381600.0
2010-01-25 10:00:00,68.2,68.51,67.92,68.49,305400.0,47.8159,48.0333,47.6196,48.0192,305400.0
2010-01-25 10:30:00,68.48,68.67,68.23,68.27,145400.0,48.0122,48.1454,47.8369,47.865,145400.0
2010-01-25 11:00:00,68.22,68.25,67.85,68.01,106600.0,47.8299,47.851,47.5705,47.6827,106600.0
2010-01-25 11:30:00,68.01,68.5,67.88,68.39,67200.0,47.6827,48.0262,47.5916,47.9491,67200.0
2010-01-25 12:00:00,68.42,68.57,68.19,68.48,61500.0,47.9702,48.0753,47.8089,48.0122,61500.0
2010-01-25 12:30:00,68.48,68.61,68.29,68.29,68500.0,48.0122,48.1034,47.879,47.879,68500.0
2010-01-25 13:00:00,68.28,68.47,68.11,68.31,49500.0,47.872,48.0052,47.7528,47.893,49500.0
2010-01-25 13:30:00,68.31,68.32,68.14,68.27,43300.0,47.893,47.9,47.7738,47.865,43300.0
2010-01-25 14:00:00,68.27,68.32,68.1,68.12,45000.0,47.865,47.9,47.7458,47.7598,45000.0
2010-01-25 14:30:00,68.12,68.21,68.07,68.2,76800.0,47.7598,47.8229,47.7248,47.8159,76800.0
2010-01-25 15:00:00,68.21,68.27,68.09,68.12,64000.0,47.8229,47.865,47.7388,47.7598,64000.0
2010-01-25 15:30:00,68.12,68.15,67.85,67.87,266600.0,47.7598,47.7809,47.5705,47.5845,266600.0
2010-01-26 09:30:00,67.57,68.1,67.43,67.66,116500.0,47.3742,47.7458,47.2761,47.4373,116500.0
2010-01-26 10:00:00,67.65,68.06,67.44,67.93,126600.0,47.4303,47.7178,47.2831,47.6266,126600.0
2010-01-26 10:30:00,67.93,68.09,67.68,68.09,111900.0,47.6266,47.7388,47.4513,47.7388,111900.0
2010-01-26 11:00:00,68.09,68.44,68.07,68.44,130600.0,47.7388,47.9842,47.7248,47.9842,130600.0
2010-01-26 11:30:00,68.41,68.55,68.17,68.44,127500.0,47.9631,48.0613,47.7949,47.9842,127500.0
2010-01-26 12:00:00,68.44,68.78,68.4,68.73,343200.0,47.9842,48.2226,47.9561,48.1875,343200.0
2010-01-26 12:30:00,68.71,68.91,68.56,68.89,87400.0,48.1735,48.3137,48.0683,48.2997,87400.0
2010-01-26 13:00:00,68.89,68.99,68.79,68.92,107700.0,48.2997,48.3698,48.2296,48.3207,107700.0
2010-01-26 13:30:00,68.93,69.4,68.9,69.2,211400.0,48.3277,48.6572,48.3067,48.517,211400.0
2010-01-26 14:00:00,69.19,69.2,68.95,69.05,137200.0,48.51,48.517,48.3417,48.4119,137200.0
2010-01-26 14:30:00,69.05,69.35,68.96,69.29,164900.0,48.4119,48.6222,48.3488,48.5801,164900.0
2010-01-26 15:00:00,69.31,69.31,68.9,69.06,244200.0,48.5941,48.5941,48.3067,48.4189,244200.0
2010-01-26 15:30:00,69.07,69.12,68.72,68.73,458200.0,48.4259,48.4609,48.1805,48.1875,458200.0
2010-01-27 09:30:00,68.75,68.75,66.2,66.73,674700.0,48.2015,48.2015,46.4137,46.7853,674700.0
2010-01-27 10:00:00,66.73,67.23,66.34,66.97,415000.0,46.7853,47.1358,46.5118,46.9535,415000.0
2010-01-27 10:30:00,66.99,67.23,66.47,67.14,288600.0,46.9676,47.1358,46.603,47.0727,288600.0
2010-01-27 11:00:00,67.14,67.14,66.66,66.96,131900.0,47.0727,47.0727,46.7362,46.9465,131900.0
2010-01-27 11:30:00,66.96,67.33,66.82,67.06,200900.0,46.9465,47.2059,46.8484,47.0166,200900.0
2010-01-27 12:00:00,67.06,67.31,66.94,67.06,200200.0,47.0166,47.1919,46.9325,47.0166,200200.0
2010-01-27 12:30:00,67.03,67.04,66.58,66.6,111500.0,46.9956,47.0026,46.6801,46.6941,111500.0
2010-01-27 13:00:00,66.59,66.59,66.28,66.32,126800.0,46.6871,46.6871,46.4698,46.4978,126800.0
2010-01-27 13:30:00,66.33,66.45,66.25,66.3,143200.0,46.5048,46.589,46.4487,46.4838,143200.0
2010-01-27 14:00:00,66.3,66.44,65.92,66.11,209200.0,46.4838,46.582,46.2174,46.3506,209200.0
2010-01-27 14:30:00,66.11,66.74,66.04,66.7,357100.0,46.3506,46.7923,46.3015,46.7642,357100.0
2010-01-27 15:00:00,66.7,67.12,66.52,67.06,367400.0,46.7642,47.0587,46.638,47.0166,367400.0
2010-01-27 15:30:00,67.08,67.47,67.05,67.25,481300.0,47.0307,47.3041,47.0096,47.1499,481300.0
2010-01-28 09:30:00,67.61,68.2,67.43,68.13,197400.0,47.4023,47.8159,47.2761,47.7668,197400.0
2010-01-28 10:00:00,68.13,68.25,67.88,68.08,144800.0,47.7668,47.851,47.5916,47.7318,144800.0
2010-01-28 10:30:00,68.07,68.15,67.84,67.95,107800.0,47.7248,47.7809,47.5635,47.6406,107800.0
2010-01-28 11:00:00,67.95,68.0,67.67,67.67,129800.0,47.6406,47.6757,47.4443,47.4443,129800.0
2010-01-28 11:30:00,67.68,67.72,67.23,67.28,96100.0,47.4513,47.4794,47.1358,47.1709,96100.0
2010-01-28 12:00:00,67.27,67.36,67.13,67.18,67600.0,47.1639,47.227,47.0657,47.1008,67600.0
2010-01-28 12:30:00,67.17,67.27,67.04,67.27,57200.0,47.0938,47.1639,47.0026,47.1639,57200.0
2010-01-28 13:00:00,67.28,67.51,67.28,67.51,70300.0,47.1709,47.3321,47.1709,47.3321,70300.0
2010-01-28 13:30:00,67.51,67.75,67.45,67.65,96200.0,47.3321,47.5004,47.2901,47.4303,96200.0
2010-01-28 14:00:00,67.65,67.75,67.52,67.74,81700.0,47.4303,47.5004,47.3392,47.4934,81700.0
2010-01-28 14:30:00,67.73,67.81,67.64,67.73,141200.0,47.4864,47.5425,47.4233,47.4864,141200.0
2010-01-28 15:00:00,67.71,67.95,67.67,67.89,135600.0,47.4724,47.6406,47.4443,47.5986,135600.0
2010-01-28 15:30:00,67.9,67.96,67.47,67.56,376000.0,47.6056,47.6476,47.3041,47.3672,376000.0
2010-01-29 09:30:00,67.45,67.73,67.04,67.4,224900.0,47.2901,47.4864,47.0026,47.255,224900.0
2010-01-29 10:00:00,67.39,67.62,67.18,67.52,121200.0,47.248,47.4093,47.1008,47.3392,121200.0
2010-01-29 10:30:00,67.5,67.51,66.99,67.13,103500.0,47.3251,47.3321,46.9676,47.0657,103500.0
2010-01-29 11:00:00,67.17,67.31,67.03,67.03,60700.0,47.0938,47.1919,46.9956,46.9956,60700.0
2010-01-29 11:30:00,67.06,67.29,66.88,67.01,65100.0,47.0166,47.1779,46.8904,46.9816,65100.0
2010-01-29 12:00:00,66.99,67.36,66.85,67.31,72600.0,46.9676,47.227,46.8694,47.1919,72600.0
2010-01-29 12:30:00,67.31,67.32,67.08,67.32,118500.0,47.1919,47.1989,47.0307,47.1989,118500.0
2010-01-29 13:00:00,67.32,67.33,67.1,67.21,61700.0,47.1989,47.2059,47.0447,47.1218,61700.0
2010-01-29 13:30:00,67.22,67.22,66.96,67.07,86800.0,47.1288,47.1288,46.9465,47.0237,86800.0
2010-01-29 14:00:00,67.08,67.22,66.95,67.05,127700.0,47.0307,47.1288,46.9395,47.0096,127700.0
2010-01-29 14:30:00,67.05,67.15,66.94,67.14,196500.0,47.0096,47.0797,46.9325,47.0727,196500.0
2010-01-29 15:00:00,67.13,67.15,66.9,66.96,244300.0,47.0657,47.0797,46.9045,46.9465,244300.0
2010-01-29 15:30:00,66.96,67.11,66.72,66.81,516400.0,46.9465,47.0517,46.7783,46.8414,516400.0
2010-02-01 09:30:00,67.22,67.7,66.79,67.69,176300.0,47.1288,47.4654,46.8273,47.4583,176300.0
2010-02-01 10:00:00,67.69,68.18,67.38,68.0,234200.0,47.4583,47.8019,47.241,47.6757,234200.0
2010-02-01 10:30:00,68.0,68.22,67.92,68.0,153200.0,47.6757,47.8299,47.6196,47.6757,153200.0
2010-02-01 11:00:00,68.0,68.5,67.92,68.49,189200.0,47.6757,48.0262,47.6196,48.0192,189200.0
2010-02-01 11:30:00,68.48,68.75,68.4,68.72,217000.0,48.0122,48.2015,47.9561,48.1805,217000.0
2010-02-01 12:00:00,68.71,68.72,68.44,68.46,227200.0,48.1735,48.1805,47.9842,47.9982,227200.0
2010-02-01 12:30:00,68.47,69.03,68.42,69.0,215000.0,48.0052,48.3978,47.9702,48.3768,215000.0
2010-02-01 13:00:00,69.0,69.19,68.96,69.07,238500.0,48.3768,48.51,48.3488,48.4259,238500.0
2010-02-01 13:30:00,69.06,69.21,68.91,69.07,227000.0,48.4189,48.524,48.3137,48.4259,227000.0
2010-02-01 14:00:00,69.07,69.3,68.81,69.18,240000.0,48.4259,48.5871,48.2436,48.503,240000.0
2010-02-01 14:30:00,69.17,69.5,69.17,69.45,317400.0,48.496,48.7274,48.496,48.6923,317400.0
2010-02-01 15:00:00,69.44,69.58,69.26,69.55,364600.0,48.6853,48.7834,48.5591,48.7624,364600.0
2010-02-01 15:30:00,69.54,69.58,69.27,69.44,677200.0,48.7554,48.7834,48.5661,48.6853,677200.0
2010-02-02 09:30:00,69.43,69.46,68.88,69.06,280500.0,48.6783,48.6993,48.2927,48.4189,280500.0
2010-02-02 10:00:00,69.05,69.19,68.66,68.73,408100.0,48.4119,48.51,48.1384,48.1875,408100.0
2010-02-02 10:30:00,68.72,69.08,68.68,69.07,581100.0,48.1805,48.4329,48.1524,48.4259,581100.0
2010-02-02 11:00:00,69.06,69.54,68.93,69.45,189700.0,48.4189,48.7554,48.3277,48.6923,189700.0
2010-02-02 11:30:00,69.43,69.51,69.21,69.32,173200.0,48.6783,48.7344,48.524,48.6012,173200.0
2010-02-02 12:00:00,69.33,69.5,69.26,69.49,203500.0,48.6082,48.7274,48.5591,48.7203,203500.0
2010-02-02 12:30:00,69.5,69.64,69.49,69.63,116700.0,48.7274,48.8255,48.7203,48.8185,116700.0
2010-02-02 13:00:00,69.64,69.78,69.54,69.66,163300.0,48.8255,48.9237,48.7554,48.8395,163300.0
2010-02-02 13:30:00,69.65,69.82,69.57,69.82,90700.0,48.8325,48.9517,48.7764,48.9517,90700.0
2010-02-02 14:00:00,69.81,69.94,69.65,69.9,109400.0,48.9447,49.0358,48.8325,49.0078,109400.0
2010-02-02 14:30:00,69.9,70.0,69.85,69.97,124700.0,49.0078,49.0779,48.9727,49.0569,124700.0
2010-02-02 15:00:00,69.97,70.21,69.9,70.08,306600.0,49.0569,49.2251,49.0078,49.134,306600.0
2010-02-02 15:30:00,70.09,70.15,69.86,69.98,643600.0,49.141,49.1831,48.9798,49.0639,643600.0
2010-02-03 09:30:00,69.82,70.19,69.51,70.03,162800.0,48.9517,49.2111,48.7344,49.0989,162800.0
2010-02-03 10:00:00,69.99,70.24,69.83,69.99,146900.0,49.0709,49.2462,48.9587,49.0709,146900.0
2010-02-03 10:30:00,69.99,70.25,69.82,70.14,167400.0,49.0709,49.2532,48.9517,49.1761,167400.0
2010-02-03 11:00:00,70.12,70.37,69.98,70.01,93700.0,49.162,49.3373,49.0639,49.0849,93700.0
2010-02-03 11:30:00,70.01,70.28,70.0,70.02,123900.0,49.0849,49.2742,49.0779,49.0919,123900.0
2010-02-03 12:00:00,70.03,70.1,69.94,70.01,84000.0,49.0989,49.148,49.0358,49.0849,84000.0
2010-02-03 12:30:00,70.01,70.16,70.0,70.03,83200.0,49.0849,49.1901,49.0779,49.0989,83200.0
2010-02-03 13:00:00,70.03,70.39,70.0,70.29,91500.0,49.0989,49.3513,49.0779,49.2812,91500.0
2010-02-03 13:30:00,70.28,70.34,70.05,70.08,102300.0,49.2742,49.3163,49.113,49.134,102300.0
2010-02-03 14:00:00,70.08,70.14,70.0,70.1,150600.0,49.134,49.1761,49.0779,49.148,150600.0
2010-02-03 14:30:00,70.11,70.32,70.1,70.29,113700.0,49.155,49.3023,49.148,49.2812,113700.0
2010-02-03 15:00:00,70.3,70.32,70.08,70.14,144000.0,49.2882,49.3023,49.134,49.1761,144000.0
2010-02-03 15:30:00,70.13,70.3,70.05,70.06,348100.0,49.1691,49.2882,49.113,49.12,348100.0
2010-02-04 09:30:00,69.64,69.98,68.54,68.86,210700.0,48.8255,49.0639,48.0543,48.2786,210700.0
2010-02-04 10:00:00,68.9,69.14,68.51,68.51,254100.0,48.3067,48.475,48.0333,48.0333,254100.0
2010-02-04 10:30:00,68.52,68.8,68.45,68.49,225200.0,48.0403,48.2366,47.9912,48.0192,225200.0
2010-02-04 11:00:00,68.47,68.76,68.47,68.65,152200.0,48.0052,48.2085,48.0052,48.1314,152200.0
2010-02-04 11:30:00,68.65,68.76,68.29,68.64,279900.0,48.1314,48.2085,47.879,48.1244,279900.0
2010-02-04 12:00:00,68.62,68.66,68.37,68.46,134900.0,48.1104,48.1384,47.9351,47.9982,134900.0
2010-02-04 12:30:00,68.46,68.59,68.2,68.47,122200.0,47.9982,48.0893,47.8159,48.0052,122200.0
2010-02-04 13:00:00,68.47,68.54,68.34,68.46,84500.0,48.0052,48.0543,47.9141,47.9982,84500.0
2010-02-04 13:30:00,68.47,68.55,68.25,68.35,141100.0,48.0052,48.0613,47.851,47.9211,141100.0
2010-02-04 14:00:00,68.35,68.85,68.35,68.73,217900.0,47.9211,48.2716,47.9211,48.1875,217900.0
2010-02-04 14:30:00,68.72,68.86,68.56,68.59,117400.0,48.1805,48.2786,48.0683,48.0893,117400.0
2010-02-04 15:00:00,68.58,68.68,68.06,68.1,282700.0,48.0823,48.1524,47.7178,47.7458,282700.0
2010-02-04 15:30:00,68.09,68.39,68.07,68.15,594900.0,47.7388,47.9491,47.7248,47.7809,594900.0
2010-02-05 09:30:00,68.07,68.38,66.33,66.49,429200.0,47.7248,47.9421,46.5048,46.617,429200.0
2010-02-05 10:00:00,66.5,67.17,66.49,66.98,304000.0,46.624,47.0938,46.617,46.9606,304000.0
2010-02-05 10:30:00,66.99,67.28,66.88,66.92,266400.0,46.9676,47.1709,46.8904,46.9185,266400.0
2010-02-05 11:00:00,66.96,66.97,66.74,66.79,174300.0,46.9465,46.9535,46.7923,46.8273,174300.0
2010-02-05 11:30:00,66.78,66.9,66.47,66.69,175100.0,46.8203,46.9045,46.603,46.7572,175100.0
2010-02-05 12:00:00,66.69,66.84,66.32,66.32,245300.0,46.7572,46.8624,46.4978,46.4978,245300.0
2010-02-05 12:30:00,66.33,66.34,65.89,65.97,341000.0,46.5048,46.5118,46.1963,46.2524,341000.0
2010-02-05 13:00:00,65.99,66.26,65.96,66.25,250800.0,46.2664,46.4557,46.2454,46.4487,250800.0
2010-02-05 13:30:00,66.25,66.26,65.3,65.34,329800.0,46.4487,46.4557,45.7827,45.8107,329800.0
2010-02-05 14:00:00,65.33,65.94,65.33,65.92,329100.0,45.8037,46.2314,45.8037,46.2174,329100.0
2010-02-05 14:30:00,65.92,66.0,65.69,65.74,289600.0,46.2174,46.2735,46.0561,46.0912,289600.0
2010-02-05 15:00:00,65.74,66.65,65.71,66.41,477200.0,46.0912,46.7292,46.0701,46.5609,477200.0
2010-02-05 15:30:00,66.4,66.82,66.19,66.66,673500.0,46.5539,46.8484,46.4067,46.7362,673500.0
2010-02-08 09:30:00,66.72,66.86,65.91,66.78,93900.0,46.7783,46.8764,46.2104,46.8203,93900.0
2010-02-08 10:00:00,66.81,67.12,66.78,66.96,164900.0,46.8414,47.0587,46.8203,46.9465,164900.0
2010-02-08 10:30:00,66.96,67.13,66.8,66.99,140800.0,46.9465,47.0657,46.8344,46.9676,140800.0
2010-02-08 11:00:00,66.99,67.48,66.99,67.45,172600.0,46.9676,47.3111,46.9676,47.2901,172600.0
2010-02-08 11:30:00,67.45,67.53,67.13,67.15,139800.0,47.2901,47.3462,47.0657,47.0797,139800.0
2010-02-08 12:00:00,67.15,67.18,66.99,66.99,104600.0,47.0797,47.1008,46.9676,46.9676,104600.0
2010-02-08 12:30:00,67.0,67.03,66.95,67.01,112600.0,46.9746,46.9956,46.9395,46.9816,112600.0
2010-02-08 13:00:00,67.0,67.07,66.9,67.0,112200.0,46.9746,47.0237,46.9045,46.9746,112200.0
2010-02-08 13:30:00,67.0,67.12,66.8,66.93,133500.0,46.9746,47.0587,46.8344,46.9255,133500.0
2010-02-08 14:00:00,66.93,67.13,66.92,67.04,129100.0,46.9255,47.0657,46.9185,47.0026,129100.0
2010-02-08 14:30:00,67.01,67.1,66.85,67.03,121500.0,46.9816,47.0447,46.8694,46.9956,121500.0
2010-02-08 15:00:00,67.04,67.07,66.73,66.82,142700.0,47.0026,47.0237,46.7853,46.8484,142700.0
2010-02-08 15:30:00,66.82,66.9,66.32,66.36,287800.0,46.8484,46.9045,46.4978,46.5259,287800.0
2010-02-09 09:30:00,66.95,67.42,66.55,67.05,113500.0,46.9395,47.269,46.6591,47.0096,113500.0
2010-02-09 10:00:00,67.08,67.34,66.86,67.19,89800.0,47.0307,47.213,46.8764,47.1078,89800.0
2010-02-09 10:30:00,67.17,67.25,66.91,67.0,99300.0,47.0938,47.1499,46.9115,46.9746,99300.0
2010-02-09 11:00:00,67.0,67.01,66.59,66.84,89700.0,46.9746,46.9816,46.6871,46.8624,89700.0
2010-02-09 11:30:00,66.84,67.42,66.76,67.23,127800.0,46.8624,47.269,46.8063,47.1358,127800.0
2010-02-09 12:00:00,67.22,67.77,67.19,67.68,93500.0,47.1288,47.5144,47.1078,47.4513,93500.0
2010-02-09 12:30:00,67.69,67.92,67.33,67.77,148500.0,47.4583,47.6196,47.2059,47.5144,148500.0
2010-02-09 13:00:00,67.77,67.96,67.68,67.86,95400.0,47.5144,47.6476,47.4513,47.5775,95400.0
2010-02-09 13:30:00,67.88,68.11,67.78,68.0,163600.0,47.5916,47.7528,47.5214,47.6757,163600.0
2010-02-09 14:00:00,68.0,68.09,67.87,68.04,115800.0,47.6757,47.7388,47.5845,47.7037,115800.0
2010-02-09 14:30:00,68.04,68.28,68.04,68.15,200600.0,47.7037,47.872,47.7037,47.7809,200600.0
2010-02-09 15:00:00,68.16,68.56,68.1,68.51,201700.0,47.7879,48.0683,47.7458,48.0333,201700.0
2010-02-09 15:30:00,68.51,68.52,67.82,68.04,375700.0,48.0333,48.0403,47.5495,47.7037,375700.0
2010-02-10 09:30:00,68.05,68.22,67.49,67.96,132000.0,47.7107,47.8299,47.3181,47.6476,132000.0
2010-02-10 10:00:00,67.95,67.95,67.42,67.54,165400.0,47.6406,47.6406,47.269,47.3532,165400.0
2010-02-10 10:30:00,67.52,68.0,67.44,67.98,143700.0,47.3392,47.6757,47.2831,47.6617,143700.0
2010-02-10 11:00:00,67.99,68.34,67.9,68.28,174400.0,47.6687,47.9141,47.6056,47.872,174400.0
2010-02-10 11:30:00,68.28,68.32,67.97,68.02,88500.0,47.872,47.9,47.6547,47.6897,88500.0
2010-02-10 12:00:00,68.03,68.18,67.91,68.04,360800.0,47.6967,47.8019,47.6126,47.7037,360800.0
2010-02-10 12:30:00,68.04,68.11,67.86,67.86,99700.0,47.7037,47.7528,47.5775,47.5775,99700.0
2010-02-10 13:00:00,67.86,68.02,67.81,68.0,129000.0,47.5775,47.6897,47.5425,47.6757,129000.0
2010-02-10 13:30:00,68.0,68.01,67.66,67.69,164100.0,47.6757,47.6827,47.4373,47.4583,164100.0
2010-02-10 14:00:00,67.69,67.89,67.67,67.77,116000.0,47.4583,47.5986,47.4443,47.5144,116000.0
2010-02-10 14:30:00,67.77,67.78,67.63,67.69,117300.0,47.5144,47.5214,47.4163,47.4583,117300.0
2010-02-10 15:00:00,67.69,67.83,67.62,67.71,208000.0,47.4583,47.5565,47.4093,47.4724,208000.0
2010-02-10 15:30:00,67.7,67.76,67.58,67.65,408800.0,47.4654,47.5074,47.3812,47.4303,408800.0
2010-02-11 09:30:00,67.46,67.56,66.68,67.03,102100.0,47.2971,47.3672,46.7502,46.9956,102100.0
2010-02-11 10:00:00,67.03,67.27,66.88,67.0,149600.0,46.9956,47.1639,46.8904,46.9746,149600.0
2010-02-11 10:30:00,67.0,67.02,66.58,66.64,210400.0,46.9746,46.9886,46.6801,46.7222,210400.0
2010-02-11 11:00:00,66.65,67.0,66.55,66.93,428700.0,46.7292,46.9746,46.6591,46.9255,428700.0
2010-02-11 11:30:00,66.94,67.33,66.85,67.18,244200.0,46.9325,47.2059,46.8694,47.1008,244200.0
2010-02-11 12:00:00,67.19,67.34,66.99,67.0,239400.0,47.1078,47.213,46.9676,46.9746,239400.0
2010-02-11 12:30:00,67.0,67.31,66.92,67.22,179800.0,46.9746,47.1919,46.9185,47.1288,179800.0
2010-02-11 13:00:00,67.23,67.51,67.07,67.47,158800.0,47.1358,47.3321,47.0237,47.3041,158800.0
2010-02-11 13:30:00,67.48,67.59,67.19,67.23,183100.0,47.3111,47.3882,47.1078,47.1358,183100.0
2010-02-11 14:00:00,67.22,67.41,67.15,67.39,200800.0,47.1288,47.262,47.0797,47.248,200800.0
2010-02-11 14:30:00,67.41,67.58,67.28,67.56,208800.0,47.262,47.3812,47.1709,47.3672,208800.0
2010-02-11 15:00:00,67.56,67.75,67.52,67.65,245400.0,47.3672,47.5004,47.3392,47.4303,245400.0
2010-02-11 15:30:00,67.64,67.85,67.59,67.8,298600.0,47.4233,47.5705,47.3882,47.5355,298600.0
2010-02-12 09:30:00,67.33,67.33,66.38,66.82,173500.0,47.2059,47.2059,46.5399,46.8484,173500.0
2010-02-12 10:00:00,66.83,67.08,66.53,67.03,133300.0,46.8554,47.0307,46.6451,46.9956,133300.0
2010-02-12 10:30:00,67.02,67.21,67.0,67.2,142200.0,46.9886,47.1218,46.9746,47.1148,142200.0
2010-02-12 11:00:00,67.2,67.43,67.1,67.42,117700.0,47.1148,47.2761,47.0447,47.269,117700.0
2010-02-12 11:30:00,67.43,67.68,67.43,67.65,157700.0,47.2761,47.4513,47.2761,47.4303,157700.0
2010-02-12 12:00:00,67.65,68.13,67.63,68.1,153800.0,47.4303,47.7668,47.4163,47.7458,153800.0
2010-02-12 12:30:00,68.09,68.28,68.04,68.09,122400.0,47.7388,47.872,47.7037,47.7388,122400.0
2010-02-12 13:00:00,68.09,68.1,67.54,67.68,178800.0,47.7388,47.7458,47.3532,47.4513,178800.0
2010-02-12 13:30:00,67.67,67.8,67.51,67.79,96800.0,47.4443,47.5355,47.3321,47.5285,96800.0
2010-02-12 14:00:00,67.78,68.2,67.75,68.16,116400.0,47.5214,47.8159,47.5004,47.7879,116400.0
2010-02-12 14:30:00,68.16,68.18,67.87,67.9,113500.0,47.7879,47.8019,47.5845,47.6056,113500.0
2010-02-12 15:00:00,67.89,67.9,67.67,67.79,153200.0,47.5986,47.6056,47.4443,47.5285,153200.0
2010-02-12 15:30:00,67.79,68.04,67.63,67.99,404600.0,47.5285,47.7037,47.4163,47.6687,404600.0
2010-02-16 09:30:00,68.37,68.76,68.13,68.74,192700.0,47.9351,48.2085,47.7668,48.1945,192700.0
2010-02-16 10:00:00,68.74,69.0,68.74,68.94,144800.0,48.1945,48.3768,48.1945,48.3347,144800.0
2010-02-16 10:30:00,68.94,69.04,68.84,68.88,153300.0,48.3347,48.4048,48.2646,48.2927,153300.0
2010-02-16 11:00:00,68.87,69.19,68.82,69.18,133600.0,48.2857,48.51,48.2506,48.503,133600.0
2010-02-16 11:30:00,69.18,69.48,69.18,69.35,159100.0,48.503,48.7133,48.503,48.6222,159100.0
2010-02-16 12:00:00,69.35,69.4,69.13,69.18,122700.0,48.6222,48.6572,48.4679,48.503,122700.0
2010-02-16 12:30:00,69.18,69.27,69.11,69.27,104600.0,48.503,48.5661,48.4539,48.5661,104600.0
2010-02-16 13:00:00,69.27,69.32,69.01,69.22,100700.0,48.5661,48.6012,48.3838,48.531,100700.0
2010-02-16 13:30:00,69.22,69.5,69.2,69.49,121300.0,48.531,48.7274,48.517,48.7203,121300.0
2010-02-16 14:00:00,69.48,69.57,69.35,69.5,155600.0,48.7133,48.7764,48.6222,48.7274,155600.0
2010-02-16 14:30:00,69.5,69.72,69.42,69.7,174500.0,48.7274,48.8816,48.6713,48.8676,174500.0
2010-02-16 15:00:00,69.71,69.71,69.5,69.59,164000.0,48.8746,48.8746,48.7274,48.7905,164000.0
2010-02-16 15:30:00,69.59,69.85,69.57,69.83,654700.0,48.7905,48.9727,48.7764,48.9587,654700.0
2010-02-17 09:30:00,69.76,70.0,69.15,69.29,262500.0,48.9096,49.0779,48.482,48.5801,262500.0
2010-02-17 10:00:00,69.29,69.41,69.1,69.19,214900.0,48.5801,48.6643,48.4469,48.51,214900.0
2010-02-17 10:30:00,69.22,69.66,69.2,69.65,152700.0,48.531,48.8395,48.517,48.8325,152700.0
2010-02-17 11:00:00,69.66,69.81,69.55,69.7,133700.0,48.8395,48.9447,48.7624,48.8676,133700.0
2010-02-17 11:30:00,69.7,69.77,69.65,69.75,127900.0,48.8676,48.9167,48.8325,48.9026,127900.0
2010-02-17 12:00:00,69.74,69.84,69.67,69.82,129800.0,48.8956,48.9657,48.8465,48.9517,129800.0
2010-02-17 12:30:00,69.82,69.82,69.58,69.74,97100.0,48.9517,48.9517,48.7834,48.8956,97100.0
2010-02-17 13:00:00,69.73,69.87,69.72,69.84,84900.0,48.8886,48.9868,48.8816,48.9657,84900.0
2010-02-17 13:30:00,69.85,69.93,69.77,69.92,93200.0,48.9727,49.0288,48.9167,49.0218,93200.0
2010-02-17 14:00:00,69.92,70.0,69.78,69.95,192800.0,49.0218,49.0779,48.9237,49.0429,192800.0
2010-02-17 14:30:00,69.94,70.0,69.92,69.99,167300.0,49.0358,49.0779,49.0218,49.0709,167300.0
2010-02-17 15:00:00,69.98,70.07,69.87,70.01,170600.0,49.0639,49.127,48.9868,49.0849,170600.0
2010-02-17 15:30:00,70.01,70.1,69.91,70.09,360300.0,49.0849,49.148,49.0148,49.141,360300.0
2010-02-18 09:30:00,69.86,70.79,69.59,70.72,184800.0,48.9798,49.6318,48.7905,49.5827,184800.0
2010-02-18 10:00:00,70.71,71.1,70.63,70.95,274700.0,49.5757,49.8491,49.5196,49.744,274700.0
2010-02-18 10:30:00,70.95,71.2,70.83,71.12,164900.0,49.744,49.9192,49.6598,49.8632,164900.0
2010-02-18 11:00:00,71.13,71.21,71.04,71.09,147500.0,49.8702,49.9263,49.8071,49.8421,147500.0
2010-02-18 11:30:00,71.08,71.43,71.07,71.4,131300.0,49.8351,50.0805,49.8281,50.0595,131300.0
2010-02-18 12:00:00,71.4,71.49,71.28,71.33,104700.0,50.0595,50.1226,49.9753,50.0104,104700.0
2010-02-18 12:30:00,71.32,71.5,71.18,71.46,182800.0,50.0034,50.1296,49.9052,50.1015,182800.0
2010-02-18 13:00:00,71.46,71.5,71.29,71.3,101500.0,50.1015,50.1296,49.9823,49.9894,101500.0
2010-02-18 13:30:00,71.3,71.9,71.29,71.56,254300.0,49.9894,50.41,49.9823,50.1716,254300.0
2010-02-18 14:00:00,71.57,71.95,71.56,71.77,186600.0,50.1787,50.4451,50.1716,50.3189,186600.0
2010-02-18 14:30:00,71.76,71.96,71.74,71.82,198800.0,50.3119,50.4521,50.2978,50.3539,198800.0
2010-02-18 15:00:00,71.82,71.96,71.72,71.93,192400.0,50.3539,50.4521,50.2838,50.4311,192400.0
2010-02-18 15:30:00,71.95,71.99,71.76,71.79,470700.0,50.4451,50.4731,50.3119,50.3329,470700.0
2010-02-19 09:30:00,71.64,71.94,71.43,71.75,441900.0,50.2277,50.4381,50.0805,50.3049,441900.0
2010-02-19 10:00:00,71.79,72.55,71.67,72.52,267600.0,50.3329,50.8658,50.2488,50.8447,267600.0
2010-02-19 10:30:00,72.51,72.64,72.37,72.49,160000.0,50.8377,50.9289,50.7396,50.8237,160000.0
2010-02-19 11:00:00,72.49,72.89,72.4,72.89,152900.0,50.8237,51.1041,50.7606,51.1041,152900.0
2010-02-19 11:30:00,72.86,73.0,72.8,72.97,126900.0,51.0831,51.1813,51.041,51.1602,126900.0
2010-02-19 12:00:00,72.97,73.1,72.88,73.02,138800.0,51.1602,51.2514,51.0971,51.1953,138800.0
2010-02-19 12:30:00,73.02,73.03,72.65,72.73,112700.0,51.1953,51.2023,50.9359,50.992,112700.0
2010-02-19 13:00:00,72.74,72.75,72.44,72.49,142300.0,50.999,51.006,50.7886,50.8237,142300.0
2010-02-19 13:30:00,72.5,72.65,72.46,72.6,75400.0,50.8307,50.9359,50.8027,50.9008,75400.0
2010-02-19 14:00:00,72.57,72.68,72.48,72.56,107300.0,50.8798,50.9569,50.8167,50.8728,107300.0
2010-02-19 14:30:00,72.56,72.66,72.44,72.44,111800.0,50.8728,50.9429,50.7886,50.7886,111800.0
2010-02-19 15:00:00,72.45,72.53,72.3,72.45,160600.0,50.7956,50.8517,50.6905,50.7956,160600.0
2010-02-19 15:30:00,72.45,72.78,72.45,72.59,369600.0,50.7956,51.027,50.7956,50.8938,369600.0
2010-02-22 09:30:00,72.62,72.65,71.74,71.87,219900.0,50.9148,50.9359,50.2978,50.389,219900.0
2010-02-22 10:00:00,71.86,72.44,71.76,72.33,154300.0,50.382,50.7886,50.3119,50.7115,154300.0
2010-02-22 10:30:00,72.33,72.54,72.31,72.37,85900.0,50.7115,50.8587,50.6975,50.7396,85900.0
2010-02-22 11:00:00,72.36,72.65,72.36,72.5,76600.0,50.7325,50.9359,50.7325,50.8307,76600.0
2010-02-22 11:30:00,72.5,72.76,72.45,72.68,75600.0,50.8307,51.013,50.7956,50.9569,75600.0
2010-02-22 12:00:00,72.68,72.88,72.64,72.8,89900.0,50.9569,51.0971,50.9289,51.041,89900.0
2010-02-22 12:30:00,72.8,72.88,72.63,72.64,86000.0,51.041,51.0971,50.9218,50.9289,86000.0
2010-02-22 13:00:00,72.64,72.66,72.51,72.65,72100.0,50.9289,50.9429,50.8377,50.9359,72100.0
2010-02-22 13:30:00,72.64,72.79,72.62,72.74,61100.0,50.9289,51.034,50.9148,50.999,61100.0
2010-02-22 14:00:00,72.73,72.82,72.69,72.71,81100.0,50.992,51.0551,50.9639,50.9779,81100.0
2010-02-22 14:30:00,72.72,72.87,72.66,72.83,71900.0,50.9849,51.0901,50.9429,51.0621,71900.0
2010-02-22 15:00:00,72.82,72.97,72.72,72.86,91200.0,51.0551,51.1602,50.9849,51.0831,91200.0
2010-02-22 15:30:00,72.86,72.86,72.52,72.62,265100.0,51.0831,51.0831,50.8447,50.9148,265100.0
2010-02-23 09:30:00,72.28,72.88,72.05,72.82,116600.0,50.6765,51.0971,50.5152,51.0551,116600.0
2010-02-23 10:00:00,72.75,72.87,72.07,72.28,171000.0,51.006,51.0901,50.5292,50.6765,171000.0
2010-02-23 10:30:00,72.26,72.38,72.05,72.24,121100.0,50.6624,50.7466,50.5152,50.6484,121100.0
2010-02-23 11:00:00,72.21,72.29,71.7,71.7,118200.0,50.6274,50.6835,50.2698,50.2698,118200.0
2010-02-23 11:30:00,71.7,71.98,71.66,71.96,122700.0,50.2698,50.4661,50.2418,50.4521,122700.0
2010-02-23 12:00:00,71.94,71.94,71.75,71.84,102200.0,50.4381,50.4381,50.3049,50.368,102200.0
2010-02-23 12:30:00,71.84,71.92,71.63,71.92,73800.0,50.368,50.424,50.2207,50.424,73800.0
2010-02-23 13:00:00,71.92,71.93,71.74,71.93,64500.0,50.424,50.4311,50.2978,50.4311,64500.0
2010-02-23 13:30:00,71.93,71.93,71.53,71.79,82600.0,50.4311,50.4311,50.1506,50.3329,82600.0
2010-02-23 14:00:00,71.78,71.95,71.67,71.75,94800.0,50.3259,50.4451,50.2488,50.3049,94800.0
2010-02-23 14:30:00,71.73,72.02,71.65,71.94,106300.0,50.2908,50.4942,50.2347,50.4381,106300.0
2010-02-23 15:00:00,71.94,72.17,71.86,72.12,133300.0,50.4381,50.5993,50.382,50.5643,133300.0
2010-02-23 15:30:00,72.12,72.13,71.76,71.83,263800.0,50.5643,50.5713,50.3119,50.3609,263800.0
2010-02-24 09:30:00,71.83,72.49,71.83,72.42,91600.0,50.3609,50.8237,50.3609,50.7746,91600.0
2010-02-24 10:00:00,72.42,72.58,71.71,71.9,120200.0,50.7746,50.8868,50.2768,50.41,120200.0
2010-02-24 10:30:00,71.88,72.7,71.83,72.54,104900.0,50.396,50.9709,50.3609,50.8587,104900.0
2010-02-24 11:00:00,72.58,72.72,72.5,72.63,49000.0,50.8868,50.9849,50.8307,50.9218,49000.0
2010-02-24 11:30:00,72.63,72.74,72.36,72.42,65900.0,50.9218,50.999,50.7325,50.7746,65900.0
2010-02-24 12:00:00,72.42,72.57,72.35,72.44,47800.0,50.7746,50.8798,50.7255,50.7886,47800.0
2010-02-24 12:30:00,72.44,72.51,72.26,72.45,75000.0,50.7886,50.8377,50.6624,50.7956,75000.0
2010-02-24 13:00:00,72.45,72.57,72.35,72.48,42200.0,50.7956,50.8798,50.7255,50.8167,42200.0
2010-02-24 13:30:00,72.49,72.53,72.36,72.43,32700.0,50.8237,50.8517,50.7325,50.7816,32700.0
2010-02-24 14:00:00,72.43,72.43,72.22,72.26,42600.0,50.7816,50.7816,50.6344,50.6624,42600.0
2010-02-24 14:30:00,72.26,72.26,72.05,72.14,70400.0,50.6624,50.6624,50.5152,50.5783,70400.0
2010-02-24 15:00:00,72.15,72.36,72.15,72.23,71000.0,50.5853,50.7325,50.5853,50.6414,71000.0
2010-02-24 15:30:00,72.23,72.59,72.18,72.59,275700.0,50.6414,50.8938,50.6063,50.8938,275700.0
2010-02-25 09:30:00,72.1,72.12,70.83,71.27,176100.0,50.5503,50.5643,49.6598,49.9683,176100.0
2010-02-25 10:00:00,71.28,71.33,71.02,71.31,130700.0,49.9753,50.0104,49.793,49.9964,130700.0
2010-02-25 10:30:00,71.25,71.29,70.95,70.95,139200.0,49.9543,49.9823,49.744,49.744,139200.0
2010-02-25 11:00:00,70.95,71.24,70.9,70.96,77700.0,49.744,49.9473,49.7089,49.751,77700.0
2010-02-25 11:30:00,70.95,71.1,70.81,71.05,125600.0,49.744,49.8491,49.6458,49.8141,125600.0
2010-02-25 12:00:00,71.05,71.34,71.01,71.2,49400.0,49.8141,50.0174,49.786,49.9192,49400.0
2010-02-25 12:30:00,71.2,71.46,71.18,71.24,68800.0,49.9192,50.1015,49.9052,49.9473,68800.0
2010-02-25 13:00:00,71.26,71.31,71.15,71.15,55800.0,49.9613,49.9964,49.8842,49.8842,55800.0
2010-02-25 13:30:00,71.17,71.73,71.17,71.73,89900.0,49.8982,50.2908,49.8982,50.2908,89900.0
2010-02-25 14:00:00,71.74,71.93,71.61,71.76,119700.0,50.2978,50.4311,50.2067,50.3119,119700.0
2010-02-25 14:30:00,71.76,71.87,71.67,71.8,74900.0,50.3119,50.389,50.2488,50.3399,74900.0
2010-02-25 15:00:00,71.8,72.05,71.75,71.97,157100.0,50.3399,50.5152,50.3049,50.4591,157100.0
2010-02-25 15:30:00,71.98,72.24,71.94,72.23,236000.0,50.4661,50.6484,50.4381,50.6414,236000.0
2010-02-26 09:30:00,72.39,72.67,72.17,72.26,136900.0,50.7536,50.9499,50.5993,50.6624,136900.0
2010-02-26 10:00:00,72.26,72.3,71.59,72.25,183700.0,50.6624,50.6905,50.1927,50.6554,183700.0
2010-02-26 10:30:00,72.27,72.61,72.22,72.48,54800.0,50.6694,50.9078,50.6344,50.8167,54800.0
2010-02-26 11:00:00,72.47,72.7,72.43,72.46,41000.0,50.8097,50.9709,50.7816,50.8027,41000.0
2010-02-26 11:30:00,72.36,72.57,72.3,72.44,39000.0,50.7325,50.8798,50.6905,50.7886,39000.0
2010-02-26 12:00:00,72.44,72.44,72.24,72.37,37300.0,50.7886,50.7886,50.6484,50.7396,37300.0
2010-02-26 12:30:00,72.37,72.49,72.26,72.37,49200.0,50.7396,50.8237,50.6624,50.7396,49200.0
2010-02-26 13:00:00,72.39,72.54,72.31,72.52,36500.0,50.7536,50.8587,50.6975,50.8447,36500.0
2010-02-26 13:30:00,72.51,72.59,72.4,72.48,34000.0,50.8377,50.8938,50.7606,50.8167,34000.0
2010-02-26 14:00:00,72.46,72.5,72.3,72.49,40500.0,50.8027,50.8307,50.6905,50.8237,40500.0
2010-02-26 14:30:00,72.47,72.64,72.47,72.64,63900.0,50.8097,50.9289,50.8097,50.9289,63900.0
2010-02-26 15:00:00,72.65,72.65,72.4,72.55,112400.0,50.9359,50.9359,50.7606,50.8658,112400.0
2010-02-26 15:30:00,72.55,72.74,72.51,72.6,414800.0,50.8658,50.999,50.8377,50.9008,414800.0
2010-03-01 09:30:00,72.54,73.41,72.54,73.17,176000.0,50.8587,51.4687,50.8587,51.3004,176000.0
2010-03-01 10:00:00,73.19,73.73,73.05,73.58,128500.0,51.3145,51.6931,51.2163,51.5879,128500.0
2010-03-01 10:30:00,73.59,73.8,73.4,73.78,149600.0,51.5949,51.7421,51.4617,51.7281,149600.0
2010-03-01 11:00:00,73.77,73.94,73.7,73.87,130100.0,51.7211,51.8403,51.672,51.7912,130100.0
2010-03-01 11:30:00,73.87,73.98,73.62,73.78,131900.0,51.7912,51.8683,51.6159,51.7281,131900.0
2010-03-01 12:00:00,73.8,74.0,73.71,73.99,94700.0,51.7421,51.8824,51.679,51.8754,94700.0
2010-03-01 12:30:00,73.99,74.1,73.86,73.91,116700.0,51.8754,51.9525,51.7842,51.8193,116700.0
2010-03-01 13:00:00,73.9,73.99,73.82,73.95,94000.0,51.8123,51.8754,51.7562,51.8473,94000.0
2010-03-01 13:30:00,73.96,74.01,73.88,73.91,147400.0,51.8543,51.8894,51.7982,51.8193,147400.0
2010-03-01 14:00:00,73.92,74.13,73.85,73.9,170400.0,51.8263,51.9735,51.7772,51.8123,170400.0
2010-03-01 14:30:00,73.9,73.97,73.8,73.9,131000.0,51.8123,51.8613,51.7421,51.8123,131000.0
2010-03-01 15:00:00,73.9,73.97,73.83,73.96,197400.0,51.8123,51.8613,51.7632,51.8543,197400.0
2010-03-01 15:30:00,73.94,74.0,73.8,73.92,421500.0,51.8403,51.8824,51.7421,51.8263,421500.0
2010-03-02 09:30:00,74.65,74.65,73.85,73.86,229800.0,52.3381,52.3381,51.7772,51.7842,229800.0
2010-03-02 10:00:00,73.87,73.94,73.41,73.75,228500.0,51.7912,51.8403,51.4687,51.7071,228500.0
2010-03-02 10:30:00,73.76,74.03,73.71,73.77,138300.0,51.7141,51.9034,51.679,51.7211,138300.0
2010-03-02 11:00:00,73.77,74.02,73.77,74.01,119900.0,51.7211,51.8964,51.7211,51.8894,119900.0
2010-03-02 11:30:00,74.0,74.01,73.84,73.86,108600.0,51.8824,51.8894,51.7702,51.7842,108600.0
2010-03-02 12:00:00,73.86,73.96,73.75,73.95,77300.0,51.7842,51.8543,51.7071,51.8473,77300.0
2010-03-02 12:30:00,73.94,74.01,73.87,73.96,64400.0,51.8403,51.8894,51.7912,51.8543,64400.0
2010-03-02 13:00:00,73.96,74.01,73.85,73.99,76100.0,51.8543,51.8894,51.7772,51.8754,76100.0
2010-03-02 13:30:00,73.99,74.23,73.97,74.19,62300.0,51.8754,52.0436,51.8613,52.0156,62300.0
2010-03-02 14:00:00,74.21,74.31,74.15,74.18,93000.0,52.0296,52.0997,51.9875,52.0086,93000.0
2010-03-02 14:30:00,74.16,74.23,73.97,74.04,68000.0,51.9945,52.0436,51.8613,51.9104,68000.0
2010-03-02 15:00:00,74.04,74.12,73.9,73.9,99400.0,51.9104,51.9665,51.8123,51.8123,99400.0
2010-03-02 15:30:00,73.9,74.08,73.85,73.97,341200.0,51.8123,51.9385,51.7772,51.8613,341200.0
2010-03-03 09:30:00,74.25,74.33,73.27,73.83,265900.0,52.0576,52.1137,51.3706,51.7632,265900.0
2010-03-03 10:00:00,73.83,74.03,73.78,73.87,210000.0,51.7632,51.9034,51.7281,51.7912,210000.0
2010-03-03 10:30:00,73.86,74.1,73.81,73.82,219300.0,51.7842,51.9525,51.7492,51.7562,219300.0
2010-03-03 11:00:00,73.84,73.97,73.81,73.85,155800.0,51.7702,51.8613,51.7492,51.7772,155800.0
2010-03-03 11:30:00,73.86,73.9,73.57,73.69,143000.0,51.7842,51.8123,51.5809,51.665,143000.0
2010-03-03 12:00:00,73.69,73.69,73.43,73.51,133200.0,51.665,51.665,51.4827,51.5388,133200.0
2010-03-03 12:30:00,73.52,73.52,73.24,73.36,187800.0,51.5458,51.5458,51.3495,51.4337,187800.0
2010-03-03 13:00:00,73.34,73.35,73.0,73.0,274800.0,51.4196,51.4266,51.1813,51.1813,274800.0
2010-03-03 13:30:00,72.99,73.2,72.99,73.15,156000.0,51.1742,51.3215,51.1742,51.2864,156000.0
2010-03-03 14:00:00,73.14,73.22,73.07,73.17,183500.0,51.2794,51.3355,51.2303,51.3004,183500.0
2010-03-03 14:30:00,73.18,73.21,72.65,72.84,350600.0,51.3075,51.3285,50.9359,51.0691,350600.0
2010-03-03 15:00:00,72.83,72.94,72.79,72.84,268500.0,51.0621,51.1392,51.034,51.0691,268500.0
2010-03-03 15:30:00,72.86,72.97,72.76,72.82,608600.0,51.0831,51.1602,51.013,51.0551,608600.0
2010-03-04 09:30:00,71.95,72.45,71.09,72.23,609400.0,50.4451,50.7956,49.8421,50.6414,609400.0
2010-03-04 10:00:00,72.22,72.7,72.05,72.66,264100.0,50.6344,50.9709,50.5152,50.9429,264100.0
2010-03-04 10:30:00,72.66,72.69,72.19,72.19,232300.0,50.9429,50.9639,50.6134,50.6134,232300.0
2010-03-04 11:00:00,72.18,72.63,72.18,72.41,190100.0,50.6063,50.9218,50.6063,50.7676,190100.0
2010-03-04 11:30:00,72.44,72.53,72.23,72.32,192500.0,50.7886,50.8517,50.6414,50.7045,192500.0
2010-03-04 12:00:00,72.34,72.38,72.22,72.33,146500.0,50.7185,50.7466,50.6344,50.7115,146500.0
2010-03-04 12:30:00,72.34,72.76,72.34,72.74,91800.0,50.7185,51.013,50.7185,50.999,91800.0
2010-03-04 13:00:00,72.75,72.94,72.74,72.92,95100.0,51.006,51.1392,50.999,51.1252,95100.0
2010-03-04 13:30:00,72.92,72.97,72.81,72.95,115800.0,51.1252,51.1602,51.048,51.1462,115800.0
2010-03-04 14:00:00,72.94,73.04,72.88,72.99,154400.0,51.1392,51.2093,51.0971,51.1742,154400.0
2010-03-04 14:30:00,73.0,73.02,72.84,72.9,169800.0,51.1813,51.1953,51.0691,51.1111,169800.0
2010-03-04 15:00:00,72.89,72.93,72.76,72.81,178500.0,51.1041,51.1322,51.013,51.048,178500.0
2010-03-04 15:30:00,72.81,73.04,72.77,72.94,396700.0,51.048,51.2093,51.02,51.1392,396700.0
2010-03-05 09:30:00,72.91,73.34,72.53,73.27,230800.0,51.1182,51.4196,50.8517,51.3706,230800.0
2010-03-05 10:00:00,73.28,73.76,73.1,73.71,180700.0,51.3776,51.7141,51.2514,51.679,180700.0
2010-03-05 10:30:00,73.71,73.78,73.25,73.3,234900.0,51.679,51.7281,51.3565,51.3916,234900.0
2010-03-05 11:00:00,73.29,73.41,73.15,73.33,187400.0,51.3846,51.4687,51.2864,51.4126,187400.0
2010-03-05 11:30:00,73.34,73.38,73.23,73.3,78200.0,51.4196,51.4477,51.3425,51.3916,78200.0
2010-03-05 12:00:00,73.29,73.37,73.2,73.35,96300.0,51.3846,51.4407,51.3215,51.4266,96300.0
2010-03-05 12:30:00,73.35,73.47,73.32,73.4,80400.0,51.4266,51.5108,51.4056,51.4617,80400.0
2010-03-05 13:00:00,73.4,73.46,73.32,73.43,81100.0,51.4617,51.5038,51.4056,51.4827,81100.0
2010-03-05 13:30:00,73.43,73.46,73.24,73.33,133200.0,51.4827,51.5038,51.3495,51.4126,133200.0
2010-03-05 14:00:00,73.33,73.47,73.3,73.34,133400.0,51.4126,51.5108,51.3916,51.4196,133400.0
2010-03-05 14:30:00,73.35,73.54,73.33,73.47,251300.0,51.4266,51.5599,51.4126,51.5108,251300.0
2010-03-05 15:00:00,73.47,73.7,73.47,73.57,178900.0,51.5108,51.672,51.5108,51.5809,178900.0
2010-03-05 15:30:00,73.57,73.72,73.51,73.71,354300.0,51.5809,51.6861,51.5388,51.679,354300.0
2010-03-08 09:30:00,73.4,73.71,73.1,73.46,210200.0,51.4617,51.679,51.2514,51.5038,210200.0
2010-03-08 10:00:00,73.45,73.61,73.36,73.48,111200.0,51.4968,51.6089,51.4337,51.5178,111200.0
2010-03-08 10:30:00,73.48,73.68,73.3,73.63,102400.0,51.5178,51.658,51.3916,51.623,102400.0
2010-03-08 11:00:00,73.62,73.66,73.39,73.46,101400.0,51.6159,51.644,51.4547,51.5038,101400.0
2010-03-08 11:30:00,73.46,73.58,73.45,73.51,89800.0,51.5038,51.5879,51.4968,51.5388,89800.0
2010-03-08 12:00:00,73.52,73.71,73.47,73.7,99900.0,51.5458,51.679,51.5108,51.672,99900.0
2010-03-08 12:30:00,73.7,73.74,73.49,73.59,108100.0,51.672,51.7001,51.5248,51.5949,108100.0
2010-03-08 13:00:00,73.58,73.76,73.58,73.69,94100.0,51.5879,51.7141,51.5879,51.665,94100.0
2010-03-08 13:30:00,73.7,73.92,73.7,73.85,111700.0,51.672,51.8263,51.672,51.7772,111700.0
2010-03-08 14:00:00,73.83,73.89,73.71,73.82,103100.0,51.7632,51.8052,51.679,51.7562,103100.0
2010-03-08 14:30:00,73.82,73.84,73.7,73.76,124800.0,51.7562,51.7702,51.672,51.7141,124800.0
2010-03-08 15:00:00,73.75,73.88,73.66,73.81,153200.0,51.7071,51.7982,51.644,51.7492,153200.0
2010-03-08 15:30:00,73.82,73.85,73.64,73.67,272800.0,51.7562,51.7772,51.63,51.651,272800.0
2010-03-09 09:30:00,73.38,73.7,72.65,73.52,95400.0,51.4477,51.672,50.9359,51.5458,95400.0
2010-03-09 10:00:00,73.51,73.95,73.39,73.87,73700.0,51.5388,51.8473,51.4547,51.7912,73700.0
2010-03-09 10:30:00,73.89,73.93,73.67,73.92,98100.0,51.8052,51.8333,51.651,51.8263,98100.0
2010-03-09 11:00:00,73.92,73.92,73.77,73.79,61500.0,51.8263,51.8263,51.7211,51.7351,61500.0
2010-03-09 11:30:00,73.78,73.99,73.77,73.97,66000.0,51.7281,51.8754,51.7211,51.8613,66000.0
2010-03-09 12:00:00,73.97,74.09,73.91,74.04,92300.0,51.8613,51.9455,51.8193,51.9104,92300.0
2010-03-09 12:30:00,74.04,74.07,73.84,74.06,89300.0,51.9104,51.9314,51.7702,51.9244,89300.0
2010-03-09 13:00:00,74.06,74.08,73.84,74.04,66500.0,51.9244,51.9385,51.7702,51.9104,66500.0
2010-03-09 13:30:00,74.05,74.09,73.81,73.85,74400.0,51.9174,51.9455,51.7492,51.7772,74400.0
2010-03-09 14:00:00,73.85,73.96,73.84,73.86,88800.0,51.7772,51.8543,51.7702,51.7842,88800.0
2010-03-09 14:30:00,73.86,73.9,73.56,73.69,127700.0,51.7842,51.8123,51.5739,51.665,127700.0
2010-03-09 15:00:00,73.69,73.81,73.35,73.53,141800.0,51.665,51.7492,51.4266,51.5528,141800.0
2010-03-09 15:30:00,73.52,73.77,73.52,73.68,186400.0,51.5458,51.7211,51.5458,51.658,186400.0
2010-03-10 09:30:00,73.47,73.79,73.38,73.75,104900.0,51.5108,51.7351,51.4477,51.7071,104900.0
2010-03-10 10:00:00,73.76,74.04,73.6,74.0,88900.0,51.7141,51.9104,51.6019,51.8824,88900.0
2010-03-10 10:30:00,74.01,74.1,73.87,73.96,191100.0,51.8894,51.9525,51.7912,51.8543,191100.0
2010-03-10 11:00:00,73.96,74.28,73.95,74.13,187500.0,51.8543,52.0787,51.8473,51.9735,187500.0
2010-03-10 11:30:00,74.13,74.2,73.8,74.02,158800.0,51.9735,52.0226,51.7421,51.8964,158800.0
2010-03-10 12:00:00,73.98,74.0,73.59,73.61,121800.0,51.8683,51.8824,51.5949,51.6089,121800.0
2010-03-10 12:30:00,73.63,73.9,73.54,73.85,145000.0,51.623,51.8123,51.5599,51.7772,145000.0
2010-03-10 13:00:00,73.86,74.0,73.78,73.9,100100.0,51.7842,51.8824,51.7281,51.8123,100100.0
2010-03-10 13:30:00,73.88,74.08,73.86,73.97,104300.0,51.7982,51.9385,51.7842,51.8613,104300.0
2010-03-10 14:00:00,73.97,74.31,73.92,74.18,90400.0,51.8613,52.0997,51.8263,52.0086,90400.0
2010-03-10 14:30:00,74.18,74.21,74.05,74.09,98900.0,52.0086,52.0296,51.9174,51.9455,98900.0
2010-03-10 15:00:00,74.08,74.17,73.83,73.83,185100.0,51.9385,52.0016,51.7632,51.7632,185100.0
2010-03-10 15:30:00,73.82,73.96,73.75,73.91,257800.0,51.7562,51.8543,51.7071,51.8193,257800.0
2010-03-11 09:30:00,73.5,73.75,72.75,72.88,159700.0,51.5318,51.7071,51.006,51.0971,159700.0
2010-03-11 10:00:00,72.88,73.17,72.85,73.06,239800.0,51.0971,51.3004,51.0761,51.2233,239800.0
2010-03-11 10:30:00,73.06,73.39,73.04,73.33,127000.0,51.2233,51.4547,51.2093,51.4126,127000.0
2010-03-11 11:00:00,73.36,73.52,73.33,73.47,142300.0,51.4337,51.5458,51.4126,51.5108,142300.0
2010-03-11 11:30:00,73.46,73.52,73.26,73.52,110900.0,51.5038,51.5458,51.3635,51.5458,110900.0
2010-03-11 12:00:00,73.52,73.62,73.35,73.55,169100.0,51.5458,51.6159,51.4266,51.5669,169100.0
2010-03-11 12:30:00,73.55,73.8,73.55,73.77,125700.0,51.5669,51.7421,51.5669,51.7211,125700.0
2010-03-11 13:00:00,73.78,73.83,73.67,73.73,123500.0,51.7281,51.7632,51.651,51.6931,123500.0
2010-03-11 13:30:00,73.73,73.85,73.63,73.64,194600.0,51.6931,51.7772,51.623,51.63,194600.0
2010-03-11 14:00:00,73.63,73.82,73.61,73.75,140400.0,51.623,51.7562,51.6089,51.7071,140400.0
2010-03-11 14:30:00,73.74,73.95,73.71,73.86,64900.0,51.7001,51.8473,51.679,51.7842,64900.0
2010-03-11 15:00:00,73.86,74.22,73.86,74.12,98500.0,51.7842,52.0366,51.7842,51.9665,98500.0
2010-03-11 15:30:00,74.12,74.18,73.96,74.15,248900.0,51.9665,52.0086,51.8543,51.9875,248900.0
2010-03-12 09:30:00,74.15,74.15,73.51,73.53,125600.0,51.9875,51.9875,51.5388,51.5528,125600.0
2010-03-12 10:00:00,73.53,73.57,73.01,73.18,159800.0,51.5528,51.5809,51.1883,51.3075,159800.0
2010-03-12 10:30:00,73.21,73.34,73.09,73.2,108500.0,51.3285,51.4196,51.2444,51.3215,108500.0
2010-03-12 11:00:00,73.2,73.5,73.19,73.45,84900.0,51.3215,51.5318,51.3145,51.4968,84900.0
2010-03-12 11:30:00,73.43,73.54,73.34,73.49,97600.0,51.4827,51.5599,51.4196,51.5248,97600.0
2010-03-12 12:00:00,73.49,73.59,73.43,73.54,104200.0,51.5248,51.5949,51.4827,51.5599,104200.0
2010-03-12 12:30:00,73.54,73.55,73.33,73.45,91100.0,51.5599,51.5669,51.4126,51.4968,91100.0
2010-03-12 13:00:00,73.45,73.63,73.42,73.59,48300.0,51.4968,51.623,51.4757,51.5949,48300.0
2010-03-12 13:30:00,73.59,73.66,73.45,73.61,130100.0,51.5949,51.644,51.4968,51.6089,130100.0
2010-03-12 14:00:00,73.62,73.74,73.52,73.72,215400.0,51.6159,51.7001,51.5458,51.6861,215400.0
2010-03-12 14:30:00,73.71,73.84,73.69,73.78,81200.0,51.679,51.7702,51.665,51.7281,81200.0
2010-03-12 15:00:00,73.78,73.8,73.6,73.62,67400.0,51.7281,51.7421,51.6019,51.6159,67400.0
2010-03-12 15:30:00,73.64,73.8,73.64,73.79,201400.0,51.63,51.7421,51.63,51.7351,201400.0
2010-03-15 09:30:00,73.72,73.74,73.29,73.38,97800.0,51.6861,51.7001,51.3846,51.4477,97800.0
2010-03-15 10:00:00,73.38,73.64,73.3,73.53,92500.0,51.4477,51.63,51.3916,51.5528,92500.0
2010-03-15 10:30:00,73.55,73.55,73.25,73.4,195000.0,51.5669,51.5669,51.3565,51.4617,195000.0
2010-03-15 11:00:00,73.4,73.41,72.96,73.07,230900.0,51.4617,51.4687,51.1532,51.2303,230900.0
2010-03-15 11:30:00,73.07,73.28,72.96,73.25,172300.0,51.2303,51.3776,51.1532,51.3565,172300.0
2010-03-15 12:00:00,73.25,73.57,73.18,73.49,192800.0,51.3565,51.5809,51.3075,51.5248,192800.0
2010-03-15 12:30:00,73.49,73.61,73.44,73.45,91700.0,51.5248,51.6089,51.4897,51.4968,91700.0
2010-03-15 13:00:00,73.43,73.57,73.34,73.37,58600.0,51.4827,51.5809,51.4196,51.4407,58600.0
2010-03-15 13:30:00,73.36,73.45,73.33,73.42,65300.0,51.4337,51.4968,51.4126,51.4757,65300.0
2010-03-15 14:00:00,73.41,73.44,73.32,73.42,33900.0,51.4687,51.4897,51.4056,51.4757,33900.0
2010-03-15 14:30:00,73.41,73.5,73.34,73.47,69500.0,51.4687,51.5318,51.4196,51.5108,69500.0
2010-03-15 15:00:00,73.46,73.6,73.38,73.55,79400.0,51.5038,51.6019,51.4477,51.5669,79400.0
2010-03-15 15:30:00,73.54,73.68,73.46,73.62,164000.0,51.5599,51.658,51.5038,51.6159,164000.0
2010-03-16 09:30:00,73.67,73.8,73.26,73.68,91200.0,51.651,51.7421,51.3635,51.658,91200.0
2010-03-16 10:00:00,73.73,73.87,73.63,73.86,100900.0,51.6931,51.7912,51.623,51.7842,100900.0
2010-03-16 10:30:00,73.84,73.98,73.74,73.9,140300.0,51.7702,51.8683,51.7001,51.8123,140300.0
2010-03-16 11:00:00,73.9,73.92,73.72,73.73,82300.0,51.8123,51.8263,51.6861,51.6931,82300.0
2010-03-16 11:30:00,73.73,73.93,73.73,73.89,79700.0,51.6931,51.8333,51.6931,51.8052,79700.0
2010-03-16 12:00:00,73.9,73.93,73.69,73.76,58400.0,51.8123,51.8333,51.665,51.7141,58400.0
2010-03-16 12:30:00,73.76,73.77,73.56,73.64,108700.0,51.7141,51.7211,51.5739,51.63,108700.0
2010-03-16 13:00:00,73.64,73.71,73.51,73.56,89000.0,51.63,51.679,51.5388,51.5739,89000.0
2010-03-16 13:30:00,73.57,73.67,73.56,73.64,47600.0,51.5809,51.651,51.5739,51.63,47600.0
2010-03-16 14:00:00,73.64,73.75,73.47,73.67,119600.0,51.63,51.7071,51.5108,51.651,119600.0
2010-03-16 14:30:00,73.67,73.69,73.46,73.65,83700.0,51.651,51.665,51.5038,51.637,83700.0
2010-03-16 15:00:00,73.66,73.73,73.55,73.6,112300.0,51.644,51.6931,51.5669,51.6019,112300.0
2010-03-16 15:30:00,73.62,73.82,73.58,73.74,183200.0,51.6159,51.7562,51.5879,51.7001,183200.0
2010-03-17 09:30:00,73.91,74.15,73.75,74.11,119800.0,51.8193,51.9875,51.7071,51.9595,119800.0
2010-03-17 10:00:00,74.13,74.18,73.59,73.59,121500.0,51.9735,52.0086,51.5949,51.5949,121500.0
2010-03-17 10:30:00,73.62,74.15,73.61,74.15,195100.0,51.6159,51.9875,51.6089,51.9875,195100.0
2010-03-17 11:00:00,74.13,74.32,74.07,74.27,98500.0,51.9735,52.1067,51.9314,52.0717,98500.0
2010-03-17 11:30:00,74.27,74.36,74.18,74.25,129000.0,52.0717,52.1348,52.0086,52.0576,129000.0
2010-03-17 12:00:00,74.26,74.36,74.23,74.33,73400.0,52.0647,52.1348,52.0436,52.1137,73400.0
2010-03-17 12:30:00,74.33,74.45,74.29,74.45,81900.0,52.1137,52.1979,52.0857,52.1979,81900.0
2010-03-17 13:00:00,74.46,74.55,74.41,74.54,98600.0,52.2049,52.268,52.1698,52.261,98600.0
2010-03-17 13:30:00,74.54,74.73,74.53,74.72,96900.0,52.261,52.3942,52.254,52.3872,96900.0
2010-03-17 14:00:00,74.73,74.81,74.67,74.78,101800.0,52.3942,52.4503,52.3521,52.4292,101800.0
2010-03-17 14:30:00,74.77,74.91,74.75,74.78,228600.0,52.4222,52.5204,52.4082,52.4292,228600.0
2010-03-17 15:00:00,74.76,74.87,74.72,74.79,278200.0,52.4152,52.4923,52.3872,52.4362,278200.0
2010-03-17 15:30:00,74.8,75.0,74.68,75.0,540600.0,52.4433,52.5835,52.3591,52.5835,540600.0
2010-03-18 09:30:00,74.86,75.21,74.79,75.0,377800.0,52.4853,52.7307,52.4362,52.5835,377800.0
2010-03-18 10:00:00,75.04,75.24,74.88,75.13,186100.0,52.6115,52.7517,52.4993,52.6746,186100.0
2010-03-18 10:30:00,75.14,75.38,75.11,75.36,252100.0,52.6816,52.8499,52.6606,52.8359,252100.0
2010-03-18 11:00:00,75.36,75.5,75.29,75.36,173200.0,52.8359,52.934,52.7868,52.8359,173200.0
2010-03-18 11:30:00,75.37,75.44,74.97,75.13,112800.0,52.8429,52.892,52.5624,52.6746,112800.0
2010-03-18 12:00:00,75.13,75.35,75.09,75.32,77800.0,52.6746,52.8289,52.6466,52.8078,77800.0
2010-03-18 12:30:00,75.32,75.36,75.17,75.32,62200.0,52.8078,52.8359,52.7027,52.8078,62200.0
2010-03-18 13:00:00,75.32,75.33,75.21,75.24,98100.0,52.8078,52.8148,52.7307,52.7517,98100.0
2010-03-18 13:30:00,75.25,75.31,75.17,75.25,124300.0,52.7588,52.8008,52.7027,52.7588,124300.0
2010-03-18 14:00:00,75.25,75.27,75.19,75.27,158700.0,52.7588,52.7728,52.7167,52.7728,158700.0
2010-03-18 14:30:00,75.26,75.29,75.2,75.25,151300.0,52.7658,52.7868,52.7237,52.7588,151300.0
2010-03-18 15:00:00,75.24,75.31,75.2,75.24,170300.0,52.7517,52.8008,52.7237,52.7517,170300.0
2010-03-18 15:30:00,75.23,75.37,75.16,75.25,317600.0,52.7447,52.8429,52.6957,52.7588,317600.0
2010-03-19 09:30:00,75.69,76.24,75.53,75.94,793100.0,53.0672,53.4529,52.9551,53.2425,793100.0
2010-03-19 10:00:00,75.94,76.0,75.5,75.65,322900.0,53.2425,53.2846,52.934,53.0392,322900.0
2010-03-19 10:30:00,75.66,75.82,75.53,75.74,117600.0,53.0462,53.1584,52.9551,53.1023,117600.0
2010-03-19 11:00:00,75.74,75.74,75.29,75.39,137800.0,53.1023,53.1023,52.7868,52.8569,137800.0
2010-03-19 11:30:00,75.38,75.49,75.29,75.44,72000.0,52.8499,52.927,52.7868,52.892,72000.0
2010-03-19 12:00:00,75.41,75.49,75.24,75.36,78800.0,52.8709,52.927,52.7517,52.8359,78800.0
2010-03-19 12:30:00,75.37,75.58,75.32,75.54,91500.0,52.8429,52.9901,52.8078,52.9621,91500.0
2010-03-19 13:00:00,75.55,75.62,75.36,75.48,59300.0,52.9691,53.0182,52.8359,52.92,59300.0
2010-03-19 13:30:00,75.49,75.51,75.35,75.5,51000.0,52.927,52.941,52.8289,52.934,51000.0
2010-03-19 14:00:00,75.49,75.61,75.45,75.58,47000.0,52.927,53.0112,52.899,52.9901,47000.0
2010-03-19 14:30:00,75.57,75.6,75.46,75.46,62000.0,52.9831,53.0041,52.906,52.906,62000.0
2010-03-19 15:00:00,75.46,75.6,75.44,75.57,70100.0,52.906,53.0041,52.892,52.9831,70100.0
2010-03-19 15:30:00,75.57,75.57,75.26,75.45,250700.0,52.9831,52.9831,52.7658,52.899,250700.0
2010-03-22 09:30:00,75.23,75.41,74.59,75.33,95700.0,52.7447,52.8709,52.296,52.8148,95700.0
2010-03-22 10:00:00,75.33,75.48,75.09,75.45,113800.0,52.8148,52.92,52.6466,52.899,113800.0
2010-03-22 10:30:00,75.46,75.63,75.38,75.59,71800.0,52.906,53.0252,52.8499,52.9971,71800.0
2010-03-22 11:00:00,75.57,75.65,75.5,75.54,65800.0,52.9831,53.0392,52.934,52.9621,65800.0
2010-03-22 11:30:00,75.54,75.6,75.41,75.43,61500.0,52.9621,53.0041,52.8709,52.885,61500.0
2010-03-22 12:00:00,75.44,75.6,75.41,75.6,45900.0,52.892,53.0041,52.8709,53.0041,45900.0
2010-03-22 12:30:00,75.6,75.67,75.51,75.61,52000.0,53.0041,53.0532,52.941,53.0112,52000.0
2010-03-22 13:00:00,75.61,75.75,75.6,75.64,74400.0,53.0112,53.1093,53.0041,53.0322,74400.0
2010-03-22 13:30:00,75.64,75.75,75.63,75.69,104200.0,53.0322,53.1093,53.0252,53.0672,104200.0
2010-03-22 14:00:00,75.67,75.76,75.64,75.74,105600.0,53.0532,53.1163,53.0322,53.1023,105600.0
2010-03-22 14:30:00,75.74,75.79,75.62,75.64,90800.0,53.1023,53.1374,53.0182,53.0322,90800.0
2010-03-22 15:00:00,75.65,75.82,75.63,75.77,112600.0,53.0392,53.1584,53.0252,53.1233,112600.0
2010-03-22 15:30:00,75.77,75.78,75.59,75.69,241700.0,53.1233,53.1303,52.9971,53.0672,241700.0
2010-03-23 09:30:00,75.88,76.46,75.79,76.41,174100.0,53.2005,53.6071,53.1374,53.572,174100.0
2010-03-23 10:00:00,76.41,76.62,76.41,76.48,124400.0,53.572,53.7193,53.572,53.6211,124400.0
2010-03-23 10:30:00,76.49,76.53,76.3,76.34,89600.0,53.6281,53.6562,53.4949,53.523,89600.0
2010-03-23 11:00:00,76.31,76.38,76.12,76.3,94500.0,53.5019,53.551,53.3687,53.4949,94500.0
2010-03-23 11:30:00,76.29,76.3,76.08,76.2,99500.0,53.4879,53.4949,53.3407,53.4248,99500.0
2010-03-23 12:00:00,76.22,76.53,76.18,76.53,92900.0,53.4388,53.6562,53.4108,53.6562,92900.0
2010-03-23 12:30:00,76.52,76.55,76.44,76.5,79900.0,53.6492,53.6702,53.5931,53.6351,79900.0
2010-03-23 13:00:00,76.5,76.61,76.43,76.56,97300.0,53.6351,53.7123,53.5861,53.6772,97300.0
2010-03-23 13:30:00,76.57,76.6,76.39,76.39,40000.0,53.6842,53.7053,53.558,53.558,40000.0
2010-03-23 14:00:00,76.4,76.53,76.33,76.51,105200.0,53.565,53.6562,53.516,53.6422,105200.0
2010-03-23 14:30:00,76.51,76.61,76.46,76.61,92200.0,53.6422,53.7123,53.6071,53.7123,92200.0
2010-03-23 15:00:00,76.59,76.95,76.55,76.93,230500.0,53.6982,53.9506,53.6702,53.9366,230500.0
2010-03-23 15:30:00,76.92,76.96,76.84,76.9,339700.0,53.9296,53.9577,53.8735,53.9156,339700.0
2010-03-24 09:30:00,76.74,76.76,76.08,76.13,127200.0,53.8034,53.8174,53.3407,53.3757,127200.0
2010-03-24 10:00:00,76.1,76.35,75.84,75.88,148500.0,53.3547,53.53,53.1724,53.2005,148500.0
2010-03-24 10:30:00,75.89,76.04,75.88,75.9,112500.0,53.2075,53.3126,53.2005,53.2145,112500.0
2010-03-24 11:00:00,75.89,76.05,75.62,75.75,100500.0,53.2075,53.3196,53.0182,53.1093,100500.0
2010-03-24 11:30:00,75.78,76.01,75.62,75.99,101300.0,53.1303,53.2916,53.0182,53.2776,101300.0
2010-03-24 12:00:00,75.99,76.08,75.96,76.03,67100.0,53.2776,53.3407,53.2565,53.3056,67100.0
2010-03-24 12:30:00,76.04,76.16,75.99,76.04,62600.0,53.3126,53.3968,53.2776,53.3126,62600.0
2010-03-24 13:00:00,76.01,76.03,75.74,75.87,72300.0,53.2916,53.3056,53.1023,53.1934,72300.0
2010-03-24 13:30:00,75.87,75.93,75.66,75.87,70200.0,53.1934,53.2355,53.0462,53.1934,70200.0
2010-03-24 14:00:00,75.88,75.98,75.79,75.8,64700.0,53.2005,53.2706,53.1374,53.1444,64700.0
2010-03-24 14:30:00,75.82,75.83,75.6,75.6,90200.0,53.1584,53.1654,53.0041,53.0041,90200.0
2010-03-24 15:00:00,75.61,75.87,75.6,75.78,84400.0,53.0112,53.1934,53.0041,53.1303,84400.0
2010-03-24 15:30:00,75.76,75.92,75.75,75.77,239000.0,53.1163,53.2285,53.1093,53.1233,239000.0
2010-03-25 09:30:00,76.34,76.59,76.06,76.38,62200.0,53.523,53.6982,53.3267,53.551,62200.0
2010-03-25 10:00:00,76.41,76.48,75.92,75.92,165900.0,53.572,53.6211,53.2285,53.2285,165900.0
2010-03-25 10:30:00,75.92,75.99,75.73,75.86,83700.0,53.2285,53.2776,53.0953,53.1864,83700.0
2010-03-25 11:00:00,75.87,76.37,75.79,76.3,41200.0,53.1934,53.544,53.1374,53.4949,41200.0
2010-03-25 11:30:00,76.31,76.7,76.3,76.7,73300.0,53.5019,53.7754,53.4949,53.7754,73300.0
2010-03-25 12:00:00,76.7,76.95,76.63,76.85,175100.0,53.7754,53.9506,53.7263,53.8805,175100.0
2010-03-25 12:30:00,76.85,76.95,76.77,76.85,57000.0,53.8805,53.9506,53.8244,53.8805,57000.0
2010-03-25 13:00:00,76.86,76.96,76.82,76.87,76900.0,53.8875,53.9577,53.8595,53.8946,76900.0
2010-03-25 13:30:00,76.86,76.89,76.7,76.74,153400.0,53.8875,53.9086,53.7754,53.8034,153400.0
2010-03-25 14:00:00,76.75,76.88,76.68,76.74,145500.0,53.8104,53.9016,53.7613,53.8034,145500.0
2010-03-25 14:30:00,76.72,76.82,76.52,76.65,201300.0,53.7894,53.8595,53.6492,53.7403,201300.0
2010-03-25 15:00:00,76.66,76.73,76.51,76.51,225800.0,53.7473,53.7964,53.6422,53.6422,225800.0
2010-03-25 15:30:00,76.51,76.53,76.12,76.24,462400.0,53.6422,53.6562,53.3687,53.4529,462400.0
2010-03-26 09:30:00,76.5,76.9,76.15,76.82,123700.0,53.6351,53.9156,53.3898,53.8595,123700.0
2010-03-26 10:00:00,76.83,77.05,76.82,77.03,104600.0,53.8665,54.0208,53.8595,54.0067,104600.0
2010-03-26 10:30:00,77.02,77.04,76.7,76.73,95000.0,53.9997,54.0137,53.7754,53.7964,95000.0
2010-03-26 11:00:00,76.72,76.93,76.62,76.85,97700.0,53.7894,53.9366,53.7193,53.8805,97700.0
2010-03-26 11:30:00,76.86,76.98,76.85,76.91,76100.0,53.8875,53.9717,53.8805,53.9226,76100.0
2010-03-26 12:00:00,76.92,76.99,76.64,76.68,65200.0,53.9296,53.9787,53.7333,53.7613,65200.0
2010-03-26 12:30:00,76.7,76.9,76.61,76.85,109900.0,53.7754,53.9156,53.7123,53.8805,109900.0
2010-03-26 13:00:00,76.86,76.89,76.74,76.85,106600.0,53.8875,53.9086,53.8034,53.8805,106600.0
2010-03-26 13:30:00,76.83,76.97,76.78,76.85,72500.0,53.8665,53.9647,53.8315,53.8805,72500.0
2010-03-26 14:00:00,76.85,76.93,76.73,76.85,108700.0,53.8805,53.9366,53.7964,53.8805,108700.0
2010-03-26 14:30:00,76.87,76.93,76.68,76.7,86300.0,53.8946,53.9366,53.7613,53.7754,86300.0
2010-03-26 15:00:00,76.73,76.8,76.59,76.8,131200.0,53.7964,53.8455,53.6982,53.8455,131200.0
2010-03-26 15:30:00,76.79,76.98,76.71,76.94,384100.0,53.8385,53.9717,53.7824,53.9436,384100.0
2010-03-29 09:30:00,77.35,77.56,77.22,77.28,107700.0,54.2311,54.3783,54.1399,54.182,107700.0
2010-03-29 10:00:00,77.27,77.66,77.17,77.62,100800.0,54.175,54.4484,54.1049,54.4204,100800.0
2010-03-29 10:30:00,77.62,77.77,77.51,77.66,136600.0,54.4204,54.5256,54.3433,54.4484,136600.0
2010-03-29 11:00:00,77.66,78.0,77.63,77.95,112400.0,54.4484,54.6868,54.4274,54.6518,112400.0
2010-03-29 11:30:00,77.95,77.98,77.82,77.88,104900.0,54.6518,54.6728,54.5606,54.6027,104900.0
2010-03-29 12:00:00,77.88,78.0,77.76,77.99,123900.0,54.6027,54.6868,54.5185,54.6798,123900.0
2010-03-29 12:30:00,78.0,78.53,77.98,78.45,346900.0,54.6868,55.0584,54.6728,55.0023,346900.0
2010-03-29 13:00:00,78.45,78.62,78.39,78.55,166500.0,55.0023,55.1215,54.9603,55.0724,166500.0
2010-03-29 13:30:00,78.55,78.55,78.23,78.28,140100.0,55.0724,55.0724,54.8481,54.8831,140100.0
2010-03-29 14:00:00,78.28,78.39,78.25,78.33,198300.0,54.8831,54.9603,54.8621,54.9182,198300.0
2010-03-29 14:30:00,78.32,78.38,78.1,78.14,482100.0,54.9112,54.9532,54.7569,54.785,482100.0
2010-03-29 15:00:00,78.14,78.31,77.98,78.28,316000.0,54.785,54.9042,54.6728,54.8831,316000.0
2010-03-29 15:30:00,78.28,78.49,78.26,78.49,576500.0,54.8831,55.0304,54.8691,55.0304,576500.0
2010-03-30 09:30:00,78.48,78.48,77.57,77.95,271600.0,55.0234,55.0234,54.3853,54.6518,271600.0
2010-03-30 10:00:00,77.94,77.95,77.61,77.69,144500.0,54.6448,54.6518,54.4134,54.4695,144500.0
2010-03-30 10:30:00,77.7,77.94,77.68,77.73,127900.0,54.4765,54.6448,54.4625,54.4975,127900.0
2010-03-30 11:00:00,77.74,77.77,77.07,77.26,210900.0,54.5045,54.5256,54.0348,54.168,210900.0
2010-03-30 11:30:00,77.29,77.4,77.13,77.4,91400.0,54.189,54.2661,54.0768,54.2661,91400.0
2010-03-30 12:00:00,77.38,77.75,77.38,77.73,99000.0,54.2521,54.5115,54.2521,54.4975,99000.0
2010-03-30 12:30:00,77.74,77.74,77.55,77.57,94400.0,54.5045,54.5045,54.3713,54.3853,94400.0
2010-03-30 13:00:00,77.56,77.6,77.36,77.45,75700.0,54.3783,54.4064,54.2381,54.3012,75700.0
2010-03-30 13:30:00,77.44,77.61,77.41,77.54,97300.0,54.2942,54.4134,54.2732,54.3643,97300.0
2010-03-30 14:00:00,77.54,77.61,77.51,77.57,119800.0,54.3643,54.4134,54.3433,54.3853,119800.0
2010-03-30 14:30:00,77.57,77.68,77.55,77.61,183400.0,54.3853,54.4625,54.3713,54.4134,183400.0
2010-03-30 15:00:00,77.62,77.68,77.56,77.66,156500.0,54.4204,54.4625,54.3783,54.4484,156500.0
2010-03-30 15:30:00,77.65,77.7,77.44,77.52,356000.0,54.4414,54.4765,54.2942,54.3503,356000.0
2010-03-31 09:30:00,77.34,77.79,77.1,77.42,333700.0,54.2241,54.5396,54.0558,54.2802,333700.0
2010-03-31 10:00:00,77.39,77.63,77.1,77.26,114500.0,54.2591,54.4274,54.0558,54.168,114500.0
2010-03-31 10:30:00,77.24,77.32,77.07,77.08,77000.0,54.154,54.2101,54.0348,54.0418,77000.0
2010-03-31 11:00:00,77.08,77.28,76.98,77.21,81800.0,54.0418,54.182,53.9717,54.1329,81800.0
2010-03-31 11:30:00,77.2,77.43,77.18,77.4,81800.0,54.1259,54.2872,54.1119,54.2661,81800.0
2010-03-31 12:00:00,77.37,77.71,77.37,77.59,122300.0,54.2451,54.4835,54.2451,54.3994,122300.0
2010-03-31 12:30:00,77.58,77.64,77.46,77.49,39600.0,54.3923,54.4344,54.3082,54.3292,39600.0
2010-03-31 13:00:00,77.49,77.5,77.39,77.4,59700.0,54.3292,54.3363,54.2591,54.2661,59700.0
2010-03-31 13:30:00,77.4,77.41,77.34,77.36,74700.0,54.2661,54.2732,54.2241,54.2381,74700.0
2010-03-31 14:00:00,77.37,77.41,77.35,77.4,89500.0,54.2451,54.2732,54.2311,54.2661,89500.0
2010-03-31 14:30:00,77.41,77.41,77.23,77.29,96000.0,54.2732,54.2732,54.147,54.189,96000.0
2010-03-31 15:00:00,77.29,77.35,77.18,77.3,133600.0,54.189,54.2311,54.1119,54.196,133600.0
2010-03-31 15:30:00,77.31,77.33,77.07,77.26,364300.0,54.203,54.2171,54.0348,54.168,364300.0
2010-04-01 09:30:00,77.53,78.23,77.53,78.21,86200.0,54.3573,54.8481,54.3573,54.8341,86200.0
2010-04-01 10:00:00,78.22,78.33,77.93,78.05,70100.0,54.8411,54.9182,54.6377,54.7219,70100.0
2010-04-01 10:30:00,78.06,78.17,77.98,78.11,55100.0,54.7289,54.806,54.6728,54.7639,55100.0
2010-04-01 11:00:00,78.11,78.12,77.84,77.99,47400.0,54.7639,54.771,54.5746,54.6798,47400.0
2010-04-01 11:30:00,77.99,78.14,77.98,78.11,50100.0,54.6798,54.785,54.6728,54.7639,50100.0
2010-04-01 12:00:00,78.11,78.15,78.04,78.05,32100.0,54.7639,54.792,54.7149,54.7219,32100.0
2010-04-01 12:30:00,78.05,78.16,78.0,78.1,58800.0,54.7219,54.799,54.6868,54.7569,58800.0
2010-04-01 13:00:00,78.1,78.16,78.03,78.11,62600.0,54.7569,54.799,54.7079,54.7639,62600.0
2010-04-01 13:30:00,78.11,78.12,77.75,77.81,56000.0,54.7639,54.771,54.5115,54.5536,56000.0
2010-04-01 14:00:00,77.82,77.95,77.62,77.77,69700.0,54.5606,54.6518,54.4204,54.5256,69700.0
2010-04-01 14:30:00,77.77,77.77,77.38,77.46,88500.0,54.5256,54.5256,54.2521,54.3082,88500.0
2010-04-01 15:00:00,77.44,77.56,77.37,77.54,76800.0,54.2942,54.3783,54.2451,54.3643,76800.0
2010-04-01 15:30:00,77.54,77.97,77.53,77.95,427400.0,54.3643,54.6658,54.3573,54.6518,427400.0
2010-04-05 09:30:00,78.47,78.62,77.95,78.62,132200.0,55.0163,55.1215,54.6518,55.1215,132200.0
2010-04-05 10:00:00,78.62,78.96,78.51,78.78,128300.0,55.1215,55.3599,55.0444,55.2337,128300.0
2010-04-05 10:30:00,78.79,78.88,78.47,78.48,110300.0,55.2407,55.3038,55.0163,55.0234,110300.0
2010-04-05 11:00:00,78.48,78.61,78.43,78.59,73300.0,55.0234,55.1145,54.9883,55.1005,73300.0
2010-04-05 11:30:00,78.6,78.6,78.35,78.35,47200.0,55.1075,55.1075,54.9322,54.9322,47200.0
2010-04-05 12:00:00,78.36,78.38,78.17,78.24,60700.0,54.9392,54.9532,54.806,54.8551,60700.0
2010-04-05 12:30:00,78.22,78.23,78.09,78.14,32500.0,54.8411,54.8481,54.7499,54.785,32500.0
2010-04-05 13:00:00,78.12,78.2,78.08,78.15,40400.0,54.771,54.827,54.7429,54.792,40400.0
2010-04-05 13:30:00,78.17,78.19,77.85,77.93,114500.0,54.806,54.82,54.5817,54.6377,114500.0
2010-04-05 14:00:00,77.95,77.96,77.74,77.88,81900.0,54.6518,54.6588,54.5045,54.6027,81900.0
2010-04-05 14:30:00,77.87,78.08,77.8,77.89,75800.0,54.5957,54.7429,54.5466,54.6097,75800.0
2010-04-05 15:00:00,77.89,78.15,77.88,78.1,77900.0,54.6097,54.792,54.6027,54.7569,77900.0
2010-04-05 15:30:00,78.11,78.21,78.0,78.21,202400.0,54.7639,54.8341,54.6868,54.8341,202400.0
2010-04-06 09:30:00,77.7,77.97,77.4,77.67,151700.0,54.4765,54.6658,54.2661,54.4554,151700.0
2010-04-06 10:00:00,77.66,77.89,77.07,77.18,1172900.0,54.4484,54.6097,54.0348,54.1119,1172900.0
2010-04-06 10:30:00,77.18,77.36,76.98,77.02,229200.0,54.1119,54.2381,53.9717,53.9997,229200.0
2010-04-06 11:00:00,77.02,77.02,76.74,76.83,139800.0,53.9997,53.9997,53.8034,53.8665,139800.0
2010-04-06 11:30:00,76.82,77.04,76.78,76.88,68800.0,53.8595,54.0137,53.8315,53.9016,68800.0
2010-04-06 12:00:00,76.89,77.23,76.87,77.22,111000.0,53.9086,54.147,53.8946,54.1399,111000.0
2010-04-06 12:30:00,77.22,77.34,77.11,77.15,228200.0,54.1399,54.2241,54.0628,54.0909,228200.0
2010-04-06 13:00:00,77.13,77.45,77.13,77.36,107000.0,54.0768,54.3012,54.0768,54.2381,107000.0
2010-04-06 13:30:00,77.34,77.37,77.09,77.18,94100.0,54.2241,54.2451,54.0488,54.1119,94100.0
2010-04-06 14:00:00,77.18,77.52,77.15,77.45,143000.0,54.1119,54.3503,54.0909,54.3012,143000.0
2010-04-06 14:30:00,77.47,77.54,77.32,77.4,118000.0,54.3152,54.3643,54.2101,54.2661,118000.0
2010-04-06 15:00:00,77.4,77.5,77.37,77.37,116400.0,54.2661,54.3363,54.2451,54.2451,116400.0
2010-04-06 15:30:00,77.37,77.45,77.35,77.44,242300.0,54.2451,54.3012,54.2311,54.2942,242300.0
2010-04-07 09:30:00,76.95,76.97,76.33,76.5,259000.0,54.247,54.2611,53.8099,53.9297,259000.0
2010-04-07 10:00:00,76.5,76.83,76.36,76.8,128500.0,53.9297,54.1624,53.831,54.1412,128500.0
2010-04-07 10:30:00,76.79,76.92,76.54,76.84,141900.0,54.1342,54.2258,53.9579,54.1694,141900.0
2010-04-07 11:00:00,76.85,77.12,76.76,77.12,69600.0,54.1765,54.3668,54.113,54.3668,69600.0
2010-04-07 11:30:00,77.13,77.19,77.09,77.12,74500.0,54.3739,54.4162,54.3457,54.3668,74500.0
2010-04-07 12:00:00,77.12,77.16,76.93,76.93,49000.0,54.3668,54.395,54.2329,54.2329,49000.0
2010-04-07 12:30:00,76.93,77.01,76.79,76.91,53700.0,54.2329,54.2893,54.1342,54.2188,53700.0
2010-04-07 13:00:00,76.95,77.11,76.93,77.06,59400.0,54.247,54.3598,54.2329,54.3245,59400.0
2010-04-07 13:30:00,77.07,77.08,76.92,77.02,42100.0,54.3316,54.3386,54.2258,54.2963,42100.0
2010-04-07 14:00:00,77.03,77.14,76.77,76.8,80300.0,54.3034,54.3809,54.1201,54.1412,80300.0
2010-04-07 14:30:00,76.8,76.8,76.55,76.61,138500.0,54.1412,54.1412,53.965,54.0073,138500.0
2010-04-07 15:00:00,76.6,76.6,76.34,76.38,186100.0,54.0002,54.0002,53.8169,53.8451,186100.0
2010-04-07 15:30:00,76.39,76.53,76.32,76.52,417500.0,53.8522,53.9509,53.8028,53.9438,417500.0
2010-04-08 09:30:00,76.2,76.41,75.94,76.0,132700.0,53.7182,53.8663,53.535,53.5772,132700.0
2010-04-08 10:00:00,76.03,76.45,76.0,76.27,108500.0,53.5984,53.8945,53.5772,53.7676,108500.0
2010-04-08 10:30:00,76.28,76.32,76.14,76.17,61400.0,53.7746,53.8028,53.6759,53.6971,61400.0
2010-04-08 11:00:00,76.19,76.36,76.19,76.23,54000.0,53.7112,53.831,53.7112,53.7394,54000.0
2010-04-08 11:30:00,76.25,76.5,76.25,76.45,64600.0,53.7535,53.9297,53.7535,53.8945,64600.0
2010-04-08 12:00:00,76.48,76.63,76.4,76.6,48100.0,53.9156,54.0214,53.8592,54.0002,48100.0
2010-04-08 12:30:00,76.6,76.67,76.46,76.67,87000.0,54.0002,54.0496,53.9015,54.0496,87000.0
2010-04-08 13:00:00,76.67,76.82,76.61,76.81,60600.0,54.0496,54.1553,54.0073,54.1483,60600.0
2010-04-08 13:30:00,76.81,76.94,76.8,76.9,104300.0,54.1483,54.2399,54.1412,54.2117,104300.0
2010-04-08 14:00:00,76.9,77.06,76.9,77.05,78800.0,54.2117,54.3245,54.2117,54.3175,78800.0
2010-04-08 14:30:00,77.05,77.13,76.98,77.04,71100.0,54.3175,54.3739,54.2681,54.3104,71100.0
2010-04-08 15:00:00,77.06,77.08,76.86,76.88,77800.0,54.3245,54.3386,54.1835,54.1976,77800.0
2010-04-08 15:30:00,76.87,76.94,76.8,76.84,189500.0,54.1906,54.2399,54.1412,54.1694,189500.0
2010-04-09 09:30:00,77.08,77.3,76.68,77.26,58200.0,54.3386,54.4937,54.0566,54.4655,58200.0
2010-04-09 10:00:00,77.26,77.41,76.83,76.91,70200.0,54.4655,54.5712,54.1624,54.2188,70200.0
2010-04-09 10:30:00,76.89,77.18,76.79,77.13,50200.0,54.2047,54.4091,54.1342,54.3739,50200.0
2010-04-09 11:00:00,77.15,77.23,77.08,77.17,86500.0,54.388,54.4444,54.3386,54.4021,86500.0
2010-04-09 11:30:00,77.18,77.36,77.18,77.31,152200.0,54.4091,54.536,54.4091,54.5008,152200.0
2010-04-09 12:00:00,77.33,77.39,77.29,77.38,84800.0,54.5149,54.5571,54.4867,54.5501,84800.0
2010-04-09 12:30:00,77.36,77.38,77.27,77.33,45900.0,54.536,54.5501,54.4726,54.5149,45900.0
2010-04-09 13:00:00,77.34,77.38,77.26,77.35,70200.0,54.5219,54.5501,54.4655,54.5289,70200.0
2010-04-09 13:30:00,77.31,77.42,77.31,77.39,36100.0,54.5008,54.5783,54.5008,54.5571,36100.0
2010-04-09 14:00:00,77.4,77.47,77.37,77.43,48600.0,54.5642,54.6135,54.543,54.5853,48600.0
2010-04-09 14:30:00,77.41,77.49,77.37,77.42,30100.0,54.5712,54.6276,54.543,54.5783,30100.0
2010-04-09 15:00:00,77.44,77.47,77.4,77.43,62100.0,54.5924,54.6135,54.5642,54.5853,62100.0
2010-04-09 15:30:00,77.43,77.58,77.43,77.57,182100.0,54.5853,54.6911,54.5853,54.684,182100.0
2010-04-12 09:30:00,77.54,78.05,77.46,77.77,74800.0,54.6629,55.0224,54.6065,54.825,74800.0
2010-04-12 10:00:00,77.75,78.18,77.7,78.04,96100.0,54.8109,55.1141,54.7757,55.0154,96100.0
2010-04-12 10:30:00,78.04,78.12,77.88,78.07,96000.0,55.0154,55.0718,54.9026,55.0365,96000.0
2010-04-12 11:00:00,78.07,78.08,77.41,77.41,116600.0,55.0365,55.0436,54.5712,54.5712,116600.0
2010-04-12 11:30:00,77.41,77.5,77.33,77.4,64000.0,54.5712,54.6347,54.5149,54.5642,64000.0
2010-04-12 12:00:00,77.4,77.47,77.35,77.39,44800.0,54.5642,54.6135,54.5289,54.5571,44800.0
2010-04-12 12:30:00,77.39,77.53,77.32,77.53,56100.0,54.5571,54.6558,54.5078,54.6558,56100.0
2010-04-12 13:00:00,77.53,77.65,77.52,77.59,48100.0,54.6558,54.7404,54.6488,54.6981,48100.0
2010-04-12 13:30:00,77.6,77.63,77.44,77.44,30900.0,54.7052,54.7263,54.5924,54.5924,30900.0
2010-04-12 14:00:00,77.44,77.46,77.33,77.39,50900.0,54.5924,54.6065,54.5149,54.5571,50900.0
2010-04-12 14:30:00,77.39,77.46,77.31,77.42,48600.0,54.5571,54.6065,54.5008,54.5783,48600.0
2010-04-12 15:00:00,77.4,77.47,77.3,77.35,84200.0,54.5642,54.6135,54.4937,54.5289,84200.0
2010-04-12 15:30:00,77.35,77.38,77.14,77.33,182200.0,54.5289,54.5501,54.3809,54.5149,182200.0
2010-04-13 09:30:00,77.35,77.35,76.63,76.64,95300.0,54.5289,54.5289,54.0214,54.0284,95300.0
2010-04-13 10:00:00,76.63,76.71,76.39,76.4,91800.0,54.0214,54.0778,53.8522,53.8592,91800.0
2010-04-13 10:30:00,76.4,76.62,76.07,76.54,116100.0,53.8592,54.0143,53.6266,53.9579,116100.0
2010-04-13 11:00:00,76.55,76.66,76.44,76.5,129000.0,53.965,54.0425,53.8874,53.9297,129000.0
2010-04-13 11:30:00,76.49,76.57,76.46,76.49,108400.0,53.9227,53.9791,53.9015,53.9227,108400.0
2010-04-13 12:00:00,76.49,76.64,76.38,76.54,105600.0,53.9227,54.0284,53.8451,53.9579,105600.0
2010-04-13 12:30:00,76.54,76.63,76.5,76.5,91100.0,53.9579,54.0214,53.9297,53.9297,91100.0
2010-04-13 13:00:00,76.5,76.77,76.49,76.72,174300.0,53.9297,54.1201,53.9227,54.0848,174300.0
2010-04-13 13:30:00,76.71,76.83,76.7,76.75,73500.0,54.0778,54.1624,54.0707,54.106,73500.0
2010-04-13 14:00:00,76.75,76.92,76.74,76.84,162500.0,54.106,54.2258,54.0989,54.1694,162500.0
2010-04-13 14:30:00,76.83,76.85,76.71,76.74,81300.0,54.1624,54.1765,54.0778,54.0989,81300.0
2010-04-13 15:00:00,76.75,76.93,76.71,76.91,151000.0,54.106,54.2329,54.0778,54.2188,151000.0
2010-04-13 15:30:00,76.91,76.94,76.78,76.82,306400.0,54.2188,54.2399,54.1271,54.1553,306400.0
2010-04-14 09:30:00,76.87,76.97,76.35,76.35,122000.0,54.1906,54.2611,53.824,53.824,122000.0
2010-04-14 10:00:00,76.33,76.54,76.3,76.53,123400.0,53.8099,53.9579,53.7887,53.9509,123400.0
2010-04-14 10:30:00,76.52,76.55,76.31,76.45,188100.0,53.9438,53.965,53.7958,53.8945,188100.0
2010-04-14 11:00:00,76.45,76.5,76.33,76.41,172100.0,53.8945,53.9297,53.8099,53.8663,172100.0
2010-04-14 11:30:00,76.4,76.47,76.34,76.41,147400.0,53.8592,53.9086,53.8169,53.8663,147400.0
2010-04-14 12:00:00,76.41,76.49,76.35,76.42,154000.0,53.8663,53.9227,53.824,53.8733,154000.0
2010-04-14 12:30:00,76.44,76.56,76.38,76.55,146000.0,53.8874,53.972,53.8451,53.965,146000.0
2010-04-14 13:00:00,76.52,76.69,76.52,76.57,107400.0,53.9438,54.0637,53.9438,53.9791,107400.0
2010-04-14 13:30:00,76.57,76.78,76.53,76.68,140100.0,53.9791,54.1271,53.9509,54.0566,140100.0
2010-04-14 14:00:00,76.69,76.74,76.62,76.64,84400.0,54.0637,54.0989,54.0143,54.0284,84400.0
2010-04-14 14:30:00,76.64,76.79,76.56,76.61,144900.0,54.0284,54.1342,53.972,54.0073,144900.0
2010-04-14 15:00:00,76.63,76.74,76.57,76.67,233100.0,54.0214,54.0989,53.9791,54.0496,233100.0
2010-04-14 15:30:00,76.66,76.83,76.65,76.66,548300.0,54.0425,54.1624,54.0355,54.0425,548300.0
2010-04-15 09:30:00,76.43,76.75,76.19,76.54,194700.0,53.8804,54.106,53.7112,53.9579,194700.0
2010-04-15 10:00:00,76.55,76.76,76.52,76.73,281300.0,53.965,54.113,53.9438,54.0919,281300.0
2010-04-15 10:30:00,76.72,77.01,76.72,76.95,161200.0,54.0848,54.2893,54.0848,54.247,161200.0
2010-04-15 11:00:00,76.97,77.06,76.67,76.69,151900.0,54.2611,54.3245,54.0496,54.0637,151900.0
2010-04-15 11:30:00,76.69,76.78,76.49,76.54,130500.0,54.0637,54.1271,53.9227,53.9579,130500.0
2010-04-15 12:00:00,76.55,76.59,76.48,76.54,103900.0,53.965,53.9932,53.9156,53.9579,103900.0
2010-04-15 12:30:00,76.54,76.58,76.47,76.47,132100.0,53.9579,53.9861,53.9086,53.9086,132100.0
2010-04-15 13:00:00,76.51,76.67,76.47,76.55,148100.0,53.9368,54.0496,53.9086,53.965,148100.0
2010-04-15 13:30:00,76.57,76.65,76.54,76.57,102400.0,53.9791,54.0355,53.9579,53.9791,102400.0
2010-04-15 14:00:00,76.58,76.79,76.5,76.71,110800.0,53.9861,54.1342,53.9297,54.0778,110800.0
2010-04-15 14:30:00,76.7,76.73,76.68,76.73,87000.0,54.0707,54.0919,54.0566,54.0919,87000.0
2010-04-15 15:00:00,76.73,76.75,76.68,76.74,158100.0,54.0919,54.106,54.0566,54.0989,158100.0
2010-04-15 15:30:00,76.74,76.74,76.43,76.5,517000.0,54.0989,54.0989,53.8804,53.9297,517000.0
2010-04-16 09:30:00,76.22,76.72,76.22,76.64,326000.0,53.7323,54.0848,53.7323,54.0284,326000.0
2010-04-16 10:00:00,76.64,76.95,76.51,76.8,135800.0,54.0284,54.247,53.9368,54.1412,135800.0
2010-04-16 10:30:00,76.8,76.86,76.2,76.37,120100.0,54.1412,54.1835,53.7182,53.8381,120100.0
2010-04-16 11:00:00,76.35,76.51,75.8,75.83,107100.0,53.824,53.9368,53.4363,53.4574,107100.0
2010-04-16 11:30:00,75.86,75.86,75.53,75.69,134000.0,53.4786,53.4786,53.2459,53.3587,134000.0
2010-04-16 12:00:00,75.67,75.89,75.57,75.83,87800.0,53.3446,53.4997,53.2741,53.4574,87800.0
2010-04-16 12:30:00,75.86,76.08,75.65,76.04,113100.0,53.4786,53.6336,53.3305,53.6054,113100.0
2010-04-16 13:00:00,76.05,76.11,75.75,75.77,107200.0,53.6125,53.6548,53.401,53.4151,107200.0
2010-04-16 13:30:00,75.78,75.82,75.64,75.77,115900.0,53.4222,53.4504,53.3235,53.4151,115900.0
2010-04-16 14:00:00,75.77,76.24,75.77,76.19,130100.0,53.4151,53.7464,53.4151,53.7112,130100.0
2010-04-16 14:30:00,76.18,76.3,75.92,75.92,145800.0,53.7041,53.7887,53.5209,53.5209,145800.0
2010-04-16 15:00:00,75.93,76.0,75.84,75.89,174100.0,53.5279,53.5772,53.4645,53.4997,174100.0
2010-04-16 15:30:00,75.89,76.21,75.86,75.98,494400.0,53.4997,53.7253,53.4786,53.5631,494400.0
2010-04-19 09:30:00,75.94,76.32,75.8,75.92,158400.0,53.535,53.8028,53.4363,53.5209,158400.0
2010-04-19 10:00:00,75.94,76.02,75.67,75.67,149200.0,53.535,53.5913,53.3446,53.3446,149200.0
2010-04-19 10:30:00,75.67,75.86,75.64,75.68,110400.0,53.3446,53.4786,53.3235,53.3517,110400.0
2010-04-19 11:00:00,75.69,75.78,75.61,75.75,85200.0,53.3587,53.4222,53.3023,53.401,85200.0
2010-04-19 11:30:00,75.77,75.91,75.64,75.79,152700.0,53.4151,53.5138,53.3235,53.4292,152700.0
2010-04-19 12:00:00,75.79,75.98,75.71,75.91,109800.0,53.4292,53.5631,53.3728,53.5138,109800.0
2010-04-19 12:30:00,75.91,76.02,75.87,75.98,83300.0,53.5138,53.5913,53.4856,53.5631,83300.0
2010-04-19 13:00:00,75.96,76.05,75.86,75.97,124400.0,53.549,53.6125,53.4786,53.5561,124400.0
2010-04-19 13:30:00,75.97,75.99,75.71,75.72,83200.0,53.5561,53.5702,53.3728,53.3799,83200.0
2010-04-19 14:00:00,75.71,75.81,75.61,75.77,257600.0,53.3728,53.4433,53.3023,53.4151,257600.0
2010-04-19 14:30:00,75.76,76.09,75.75,76.09,116400.0,53.4081,53.6407,53.401,53.6407,116400.0
2010-04-19 15:00:00,76.08,76.15,75.96,76.07,128700.0,53.6336,53.683,53.549,53.6266,128700.0
2010-04-19 15:30:00,76.07,76.22,75.97,76.17,226700.0,53.6266,53.7323,53.5561,53.6971,226700.0
2010-04-20 09:30:00,76.34,77.0,76.34,76.88,96400.0,53.8169,54.2822,53.8169,54.1976,96400.0
2010-04-20 10:00:00,76.88,77.0,76.19,76.34,185100.0,54.1976,54.2822,53.7112,53.8169,185100.0
2010-04-20 10:30:00,76.33,76.75,76.31,76.7,166400.0,53.8099,54.106,53.7958,54.0707,166400.0
2010-04-20 11:00:00,76.73,76.94,76.69,76.72,86600.0,54.0919,54.2399,54.0637,54.0848,86600.0
2010-04-20 11:30:00,76.73,77.02,76.69,76.97,98600.0,54.0919,54.2963,54.0637,54.2611,98600.0
2010-04-20 12:00:00,76.97,77.05,76.63,76.77,220400.0,54.2611,54.3175,54.0214,54.1201,220400.0
2010-04-20 12:30:00,76.76,76.91,76.76,76.83,113500.0,54.113,54.2188,54.113,54.1624,113500.0
2010-04-20 13:00:00,76.82,76.95,76.82,76.9,47000.0,54.1553,54.247,54.1553,54.2117,47000.0
2010-04-20 13:30:00,76.9,76.96,76.86,76.89,41000.0,54.2117,54.254,54.1835,54.2047,41000.0
2010-04-20 14:00:00,76.88,76.95,76.83,76.91,55900.0,54.1976,54.247,54.1624,54.2188,55900.0
2010-04-20 14:30:00,76.91,77.03,76.84,77.03,66400.0,54.2188,54.3034,54.1694,54.3034,66400.0
2010-04-20 15:00:00,77.03,77.06,76.95,77.02,162000.0,54.3034,54.3245,54.247,54.2963,162000.0
2010-04-20 15:30:00,77.02,77.03,76.82,76.92,260600.0,54.2963,54.3034,54.1553,54.2258,260600.0
2010-04-21 09:30:00,77.02,77.59,76.75,77.23,117800.0,54.2963,54.6981,54.106,54.4444,117800.0
2010-04-21 10:00:00,77.22,77.27,77.12,77.26,185800.0,54.4373,54.4726,54.3668,54.4655,185800.0
2010-04-21 10:30:00,77.26,77.7,77.18,77.69,115800.0,54.4655,54.7757,54.4091,54.7686,115800.0
2010-04-21 11:00:00,77.69,77.72,77.46,77.46,146600.0,54.7686,54.7898,54.6065,54.6065,146600.0
2010-04-21 11:30:00,77.46,77.59,77.23,77.5,195500.0,54.6065,54.6981,54.4444,54.6347,195500.0
2010-04-21 12:00:00,77.5,77.79,77.46,77.78,95600.0,54.6347,54.8391,54.6065,54.8321,95600.0
2010-04-21 12:30:00,77.8,78.09,77.79,78.05,125200.0,54.8462,55.0506,54.8391,55.0224,125200.0
2010-04-21 13:00:00,78.03,78.03,77.89,78.03,93100.0,55.0083,55.0083,54.9096,55.0083,93100.0
2010-04-21 13:30:00,78.04,78.24,77.96,78.19,119500.0,55.0154,55.1564,54.959,55.1211,119500.0
2010-04-21 14:00:00,78.19,78.2,77.99,78.03,145100.0,55.1211,55.1282,54.9801,55.0083,145100.0
2010-04-21 14:30:00,78.06,78.06,77.91,77.99,106500.0,55.0295,55.0295,54.9237,54.9801,106500.0
2010-04-21 15:00:00,77.99,78.12,77.91,77.93,192200.0,54.9801,55.0718,54.9237,54.9378,192200.0
2010-04-21 15:30:00,77.94,78.22,77.94,78.05,314200.0,54.9449,55.1423,54.9449,55.0224,314200.0
2010-04-22 09:30:00,77.56,77.68,76.87,77.31,122900.0,54.677,54.7616,54.1906,54.5008,122900.0
2010-04-22 10:00:00,77.31,77.81,77.26,77.73,144400.0,54.5008,54.8532,54.4655,54.7968,144400.0
2010-04-22 10:30:00,77.71,77.71,77.22,77.38,194600.0,54.7827,54.7827,54.4373,54.5501,194600.0
2010-04-22 11:00:00,77.37,77.58,77.17,77.26,89600.0,54.543,54.6911,54.4021,54.4655,89600.0
2010-04-22 11:30:00,77.28,77.34,76.62,76.64,261700.0,54.4796,54.5219,54.0143,54.0284,261700.0
2010-04-22 12:00:00,76.63,76.82,76.6,76.73,193900.0,54.0214,54.1553,54.0002,54.0919,193900.0
2010-04-22 12:30:00,76.73,77.22,76.72,77.19,115500.0,54.0919,54.4373,54.0848,54.4162,115500.0
2010-04-22 13:00:00,77.19,77.79,77.17,77.72,132200.0,54.4162,54.8391,54.4021,54.7898,132200.0
2010-04-22 13:30:00,77.71,77.77,77.54,77.76,92400.0,54.7827,54.825,54.6629,54.818,92400.0
2010-04-22 14:00:00,77.76,78.05,77.61,78.03,91500.0,54.818,55.0224,54.7122,55.0083,91500.0
2010-04-22 14:30:00,78.05,78.17,77.85,77.96,130100.0,55.0224,55.107,54.8814,54.959,130100.0
2010-04-22 15:00:00,77.96,78.3,77.88,78.26,115100.0,54.959,55.1987,54.9026,55.1705,115100.0
2010-04-22 15:30:00,78.26,78.3,78.15,78.22,256000.0,55.1705,55.1987,55.0929,55.1423,256000.0
2010-04-23 09:30:00,78.28,78.38,77.84,78.29,155600.0,55.1846,55.2551,54.8744,55.1916,155600.0
2010-04-23 10:00:00,78.3,78.63,78.01,78.01,143100.0,55.1987,55.4313,54.9942,54.9942,143100.0
2010-04-23 10:30:00,78.01,78.08,77.8,78.05,115200.0,54.9942,55.0436,54.8462,55.0224,115200.0
2010-04-23 11:00:00,78.05,78.1,77.75,77.77,170200.0,55.0224,55.0577,54.8109,54.825,170200.0
2010-04-23 11:30:00,77.76,77.88,77.57,77.71,126100.0,54.818,54.9026,54.684,54.7827,126100.0
2010-04-23 12:00:00,77.71,77.81,77.63,77.78,84000.0,54.7827,54.8532,54.7263,54.8321,84000.0
2010-04-23 12:30:00,77.79,77.87,77.69,77.87,55600.0,54.8391,54.8955,54.7686,54.8955,55600.0
2010-04-23 13:00:00,77.85,78.08,77.84,77.87,46800.0,54.8814,55.0436,54.8744,54.8955,46800.0
2010-04-23 13:30:00,77.88,77.99,77.82,77.95,47800.0,54.9026,54.9801,54.8603,54.9519,47800.0
2010-04-23 14:00:00,77.94,78.0,77.85,77.97,43000.0,54.9449,54.9872,54.8814,54.966,43000.0
2010-04-23 14:30:00,77.97,78.21,77.93,78.16,50300.0,54.966,55.1352,54.9378,55.1,50300.0
2010-04-23 15:00:00,78.16,78.33,78.08,78.18,58800.0,55.1,55.2198,55.0436,55.1141,58800.0
2010-04-23 15:30:00,78.2,78.64,78.18,78.59,281200.0,55.1282,55.4384,55.1141,55.4031,281200.0
2010-04-26 09:30:00,78.38,79.0,78.38,78.48,152100.0,55.2551,55.6921,55.2551,55.3256,152100.0
2010-04-26 10:00:00,78.5,78.66,78.37,78.42,122600.0,55.3397,55.4525,55.248,55.2833,122600.0
2010-04-26 10:30:00,78.42,78.57,78.39,78.5,87400.0,55.2833,55.389,55.2621,55.3397,87400.0
2010-04-26 11:00:00,78.5,78.52,78.26,78.29,59200.0,55.3397,55.3538,55.1705,55.1916,59200.0
2010-04-26 11:30:00,78.28,78.55,78.28,78.52,136600.0,55.1846,55.3749,55.1846,55.3538,136600.0
2010-04-26 12:00:00,78.49,78.66,78.46,78.61,40000.0,55.3326,55.4525,55.3115,55.4172,40000.0
2010-04-26 12:30:00,78.63,78.63,78.42,78.53,144700.0,55.4313,55.4313,55.2833,55.3608,144700.0
2010-04-26 13:00:00,78.52,78.66,78.51,78.57,40200.0,55.3538,55.4525,55.3467,55.389,40200.0
2010-04-26 13:30:00,78.58,78.65,78.52,78.6,45300.0,55.3961,55.4454,55.3538,55.4102,45300.0
2010-04-26 14:00:00,78.59,78.82,78.57,78.79,62800.0,55.4031,55.5652,55.389,55.5441,62800.0
2010-04-26 14:30:00,78.78,78.79,78.59,78.64,88700.0,55.537,55.5441,55.4031,55.4384,88700.0
2010-04-26 15:00:00,78.63,78.7,78.5,78.64,173400.0,55.4313,55.4807,55.3397,55.4384,173400.0
2010-04-26 15:30:00,78.66,78.72,78.53,78.64,326400.0,55.4525,55.4948,55.3608,55.4384,326400.0
2010-04-27 09:30:00,78.5,78.7,77.92,78.4,198700.0,55.3397,55.4807,54.9308,55.2692,198700.0
2010-04-27 10:00:00,78.42,78.62,78.25,78.34,173600.0,55.2833,55.4243,55.1634,55.2269,173600.0
2010-04-27 10:30:00,78.34,78.48,78.25,78.37,88000.0,55.2269,55.3256,55.1634,55.248,88000.0
2010-04-27 11:00:00,78.35,78.38,77.5,77.73,194700.0,55.2339,55.2551,54.6347,54.7968,194700.0
2010-04-27 11:30:00,77.7,77.72,77.19,77.34,186300.0,54.7757,54.7898,54.4162,54.5219,186300.0
2010-04-27 12:00:00,77.34,77.57,77.0,77.23,151600.0,54.5219,54.684,54.2822,54.4444,151600.0
2010-04-27 12:30:00,77.23,77.54,77.12,77.47,147600.0,54.4444,54.6629,54.3668,54.6135,147600.0
2010-04-27 13:00:00,77.47,77.73,77.33,77.69,121600.0,54.6135,54.7968,54.5149,54.7686,121600.0
2010-04-27 13:30:00,77.7,77.72,77.59,77.61,143900.0,54.7757,54.7898,54.6981,54.7122,143900.0
2010-04-27 14:00:00,77.59,77.64,77.21,77.23,197500.0,54.6981,54.7334,54.4303,54.4444,197500.0
2010-04-27 14:30:00,77.22,77.31,77.07,77.08,176900.0,54.4373,54.5008,54.3316,54.3386,176900.0
2010-04-27 15:00:00,77.1,77.43,77.01,77.07,251400.0,54.3527,54.5853,54.2893,54.3316,251400.0
2010-04-27 15:30:00,77.07,77.08,76.52,76.59,596000.0,54.3316,54.3386,53.9438,53.9932,596000.0
2010-04-28 09:30:00,76.72,77.35,75.95,76.16,228500.0,54.0848,54.5289,53.542,53.69,228500.0
2010-04-28 10:00:00,76.16,76.33,76.01,76.29,143900.0,53.69,53.8099,53.5843,53.7817,143900.0
2010-04-28 10:30:00,76.29,76.93,76.11,76.71,138600.0,53.7817,54.2329,53.6548,54.0778,138600.0
2010-04-28 11:00:00,76.73,76.9,76.3,76.63,197400.0,54.0919,54.2117,53.7887,54.0214,197400.0
2010-04-28 11:30:00,76.67,76.84,76.16,76.78,275500.0,54.0496,54.1694,53.69,54.1271,275500.0
2010-04-28 12:00:00,76.78,76.86,76.41,76.82,79100.0,54.1271,54.1835,53.8663,54.1553,79100.0
2010-04-28 12:30:00,76.79,76.98,76.74,76.81,50100.0,54.1342,54.2681,54.0989,54.1483,50100.0
2010-04-28 13:00:00,76.85,76.87,76.62,76.83,49400.0,54.1765,54.1906,54.0143,54.1624,49400.0
2010-04-28 13:30:00,76.82,76.93,76.74,76.93,79000.0,54.1553,54.2329,54.0989,54.2329,79000.0
2010-04-28 14:00:00,76.94,77.25,76.76,77.14,114900.0,54.2399,54.4585,54.113,54.3809,114900.0
2010-04-28 14:30:00,77.13,77.23,76.91,77.2,109900.0,54.3739,54.4444,54.2188,54.4232,109900.0
2010-04-28 15:00:00,77.21,77.3,76.94,77.08,143700.0,54.4303,54.4937,54.2399,54.3386,143700.0
2010-04-28 15:30:00,77.09,77.16,76.53,77.06,369200.0,54.3457,54.395,53.9509,54.3245,369200.0
2010-04-29 09:30:00,77.55,77.8,77.26,77.26,138200.0,54.6699,54.8462,54.4655,54.4655,138200.0
2010-04-29 10:00:00,77.25,77.27,76.58,77.19,133200.0,54.4585,54.4726,53.9861,54.4162,133200.0
2010-04-29 10:30:00,77.2,77.71,77.0,77.71,113000.0,54.4232,54.7827,54.2822,54.7827,113000.0
2010-04-29 11:00:00,77.7,77.8,77.25,77.76,185400.0,54.7757,54.8462,54.4585,54.818,185400.0
2010-04-29 11:30:00,77.75,77.83,77.65,77.82,81100.0,54.8109,54.8673,54.7404,54.8603,81100.0
2010-04-29 12:00:00,77.82,77.95,77.73,77.91,60500.0,54.8603,54.9519,54.7968,54.9237,60500.0
2010-04-29 12:30:00,77.87,78.05,77.74,78.05,113800.0,54.8955,55.0224,54.8039,55.0224,113800.0
2010-04-29 13:00:00,78.03,78.1,77.96,78.0,41600.0,55.0083,55.0577,54.959,54.9872,41600.0
2010-04-29 13:30:00,78.01,78.05,77.81,78.0,105100.0,54.9942,55.0224,54.8532,54.9872,105100.0
2010-04-29 14:00:00,77.99,77.99,77.73,77.77,39500.0,54.9801,54.9801,54.7968,54.825,39500.0
2010-04-29 14:30:00,77.75,77.78,77.52,77.61,65100.0,54.8109,54.8321,54.6488,54.7122,65100.0
2010-04-29 15:00:00,77.63,77.87,77.57,77.82,88600.0,54.7263,54.8955,54.684,54.8603,88600.0
2010-04-29 15:30:00,77.83,77.96,77.77,77.95,240500.0,54.8673,54.959,54.825,54.9519,240500.0
2010-04-30 09:30:00,78.12,78.33,77.56,77.64,125200.0,55.0718,55.2198,54.677,54.7334,125200.0
2010-04-30 10:00:00,77.58,77.62,77.16,77.59,105200.0,54.6911,54.7193,54.395,54.6981,105200.0
2010-04-30 10:30:00,77.59,78.11,77.48,77.9,73400.0,54.6981,55.0647,54.6206,54.9167,73400.0
2010-04-30 11:00:00,77.91,77.92,77.47,77.49,61000.0,54.9237,54.9308,54.6135,54.6276,61000.0
2010-04-30 11:30:00,77.5,77.71,77.47,77.54,37200.0,54.6347,54.7827,54.6135,54.6629,37200.0
2010-04-30 12:00:00,77.55,77.55,76.89,76.98,70500.0,54.6699,54.6699,54.2047,54.2681,70500.0
2010-04-30 12:30:00,76.97,77.02,76.62,76.71,77400.0,54.2611,54.2963,54.0143,54.0778,77400.0
2010-04-30 13:00:00,76.72,76.78,76.33,76.7,114000.0,54.0848,54.1271,53.8099,54.0707,114000.0
2010-04-30 13:30:00,76.73,77.21,76.66,77.06,91800.0,54.0919,54.4303,54.0425,54.3245,91800.0
2010-04-30 14:00:00,77.06,77.16,76.88,76.93,74500.0,54.3245,54.395,54.1976,54.2329,74500.0
2010-04-30 14:30:00,76.94,76.96,76.54,76.75,90900.0,54.2399,54.254,53.9579,54.106,90900.0
2010-04-30 15:00:00,76.74,76.99,76.62,76.76,78200.0,54.0989,54.2752,54.0143,54.113,78200.0
2010-04-30 15:30:00,76.76,76.79,76.37,76.39,246500.0,54.113,54.1342,53.8381,53.8522,246500.0
2010-05-03 09:30:00,76.83,76.83,76.43,76.72,143900.0,54.1624,54.1624,53.8804,54.0848,143900.0
2010-05-03 10:00:00,76.72,76.89,76.49,76.79,145400.0,54.0848,54.2047,53.9227,54.1342,145400.0
2010-05-03 10:30:00,76.76,77.05,76.7,76.73,81800.0,54.113,54.3175,54.0707,54.0919,81800.0
2010-05-03 11:00:00,76.74,76.97,76.61,76.95,59100.0,54.0989,54.2611,54.0073,54.247,59100.0
2010-05-03 11:30:00,76.94,76.99,76.82,76.91,53700.0,54.2399,54.2752,54.1553,54.2188,53700.0
2010-05-03 12:00:00,76.92,77.27,76.87,77.26,53300.0,54.2258,54.4726,54.1906,54.4655,53300.0
2010-05-03 12:30:00,77.28,77.39,77.06,77.33,114100.0,54.4796,54.5571,54.3245,54.5149,114100.0
2010-05-03 13:00:00,77.33,77.33,76.94,77.2,121300.0,54.5149,54.5149,54.2399,54.4232,121300.0
2010-05-03 13:30:00,77.18,77.39,77.12,77.16,81200.0,54.4091,54.5571,54.3668,54.395,81200.0
2010-05-03 14:00:00,77.15,77.46,77.09,77.46,49600.0,54.388,54.6065,54.3457,54.6065,49600.0
2010-05-03 14:30:00,77.44,77.52,77.0,77.48,49500.0,54.5924,54.6488,54.2822,54.6206,49500.0
2010-05-03 15:00:00,77.46,77.55,77.35,77.46,79900.0,54.6065,54.6699,54.5289,54.6065,79900.0
2010-05-03 15:30:00,77.45,77.58,77.43,77.52,180200.0,54.5994,54.6911,54.5853,54.6488,180200.0
2010-05-04 09:30:00,76.81,76.81,75.6,76.13,139600.0,54.1483,54.1483,53.2953,53.6689,139600.0
2010-05-04 10:00:00,76.16,76.34,75.94,76.03,122400.0,53.69,53.8169,53.535,53.5984,122400.0
2010-05-04 10:30:00,76.0,76.03,75.17,75.17,188200.0,53.5772,53.5984,52.9921,52.9921,188200.0
2010-05-04 11:00:00,75.15,75.21,75.0,75.16,119200.0,52.978,53.0203,52.8723,52.9851,119200.0
2010-05-04 11:30:00,75.14,75.46,75.11,75.14,90500.0,52.971,53.1966,52.9498,52.971,90500.0
2010-05-04 12:00:00,75.14,75.21,74.72,74.89,90000.0,52.971,53.0203,52.6749,52.7947,90000.0
2010-05-04 12:30:00,74.91,75.33,74.88,75.29,72400.0,52.8088,53.1049,52.7877,53.0767,72400.0
2010-05-04 13:00:00,75.31,75.33,75.14,75.18,76900.0,53.0908,53.1049,52.971,52.9992,76900.0
2010-05-04 13:30:00,75.17,75.26,75.07,75.11,52600.0,52.9921,53.0556,52.9216,52.9498,52600.0
2010-05-04 14:00:00,75.11,75.13,74.89,74.98,78400.0,52.9498,52.9639,52.7947,52.8582,78400.0
2010-05-04 14:30:00,74.97,75.16,74.86,75.12,133100.0,52.8511,52.9851,52.7736,52.9569,133100.0
2010-05-04 15:00:00,75.13,75.45,75.05,75.2,179900.0,52.9639,53.1895,52.9075,53.0133,179900.0
2010-05-04 15:30:00,75.2,75.44,74.8,75.23,319800.0,53.0133,53.1825,52.7313,53.0344,319800.0
2010-05-05 09:30:00,74.65,75.51,74.65,75.35,149100.0,52.6255,53.2318,52.6255,53.119,149100.0
2010-05-05 10:00:00,75.33,75.54,75.08,75.18,119500.0,53.1049,53.253,52.9287,52.9992,119500.0
2010-05-05 10:30:00,75.17,75.61,75.17,75.36,76000.0,52.9921,53.3023,52.9921,53.1261,76000.0
2010-05-05 11:00:00,75.35,75.38,75.07,75.32,64300.0,53.119,53.1402,52.9216,53.0979,64300.0
2010-05-05 11:30:00,75.28,75.49,75.11,75.42,57700.0,53.0697,53.2177,52.9498,53.1684,57700.0
2010-05-05 12:00:00,75.4,75.46,75.04,75.07,56300.0,53.1543,53.1966,52.9005,52.9216,56300.0
2010-05-05 12:30:00,75.06,75.17,74.87,74.97,67600.0,52.9146,52.9921,52.7806,52.8511,67600.0
2010-05-05 13:00:00,74.99,75.2,74.9,75.09,52100.0,52.8652,53.0133,52.8018,52.9357,52100.0
2010-05-05 13:30:00,75.09,75.13,74.93,75.06,83700.0,52.9357,52.9639,52.8229,52.9146,83700.0
2010-05-05 14:00:00,75.01,75.01,74.6,74.64,98700.0,52.8793,52.8793,52.5903,52.6185,98700.0
2010-05-05 14:30:00,74.63,74.67,74.32,74.63,135300.0,52.6114,52.6396,52.3929,52.6114,135300.0
2010-05-05 15:00:00,74.64,75.06,74.5,74.89,186800.0,52.6185,52.9146,52.5198,52.7947,186800.0
2010-05-05 15:30:00,74.88,75.02,74.6,74.93,267200.0,52.7877,52.8864,52.5903,52.8229,267200.0
2010-05-06 09:30:00,74.52,75.21,74.52,74.91,100400.0,52.5339,53.0203,52.5339,52.8088,100400.0
2010-05-06 10:00:00,74.91,75.23,74.64,74.64,76000.0,52.8088,53.0344,52.6185,52.6185,76000.0
2010-05-06 10:30:00,74.65,74.81,74.36,74.7,117600.0,52.6255,52.7383,52.4211,52.6608,117600.0
2010-05-06 11:00:00,74.66,74.7,73.93,74.07,267300.0,52.6326,52.6608,52.118,52.2167,267300.0
2010-05-06 11:30:00,74.03,74.16,73.84,74.1,132600.0,52.1885,52.2801,52.0545,52.2378,132600.0
2010-05-06 12:00:00,74.09,74.38,74.06,74.08,107600.0,52.2308,52.4352,52.2096,52.2237,107600.0
2010-05-06 12:30:00,74.06,74.15,73.54,73.85,139600.0,52.2096,52.2731,51.843,52.0616,139600.0
2010-05-06 13:00:00,73.85,74.02,73.45,73.79,101700.0,52.0616,52.1814,51.7796,52.0193,101700.0
2010-05-06 13:30:00,73.79,73.8,73.18,73.32,119100.0,52.0193,52.0263,51.5893,51.6879,119100.0
2010-05-06 14:00:00,73.34,73.47,72.4,72.7,232800.0,51.702,51.7937,51.0394,51.2509,232800.0
2010-05-06 14:30:00,72.7,74.73,65.22,69.95,466300.0,51.2509,52.6819,45.9777,49.3122,466300.0
2010-05-06 15:00:00,70.03,72.12,64.79,71.4,492700.0,49.3686,50.842,45.6746,50.3344,492700.0
2010-05-06 15:30:00,71.46,73.09,71.02,72.04,589000.0,50.3767,51.5258,50.0665,50.7856,589000.0
2010-05-07 09:30:00,72.1,72.1,70.93,71.03,332000.0,50.8279,50.8279,50.0031,50.0736,332000.0
2010-05-07 10:00:00,71.01,71.55,69.46,70.04,446900.0,50.0595,50.4402,48.9668,49.3757,446900.0
2010-05-07 10:30:00,70.05,70.99,69.94,70.12,265100.0,49.3827,50.0454,49.3052,49.4321,265100.0
2010-05-07 11:00:00,70.12,71.5,70.0,70.67,199600.0,49.4321,50.4049,49.3475,49.8198,199600.0
2010-05-07 11:30:00,70.64,71.24,70.31,70.94,162700.0,49.7986,50.2216,49.566,50.0101,162700.0
2010-05-07 12:00:00,70.93,71.48,70.53,70.6,278400.0,50.0031,50.3908,49.7211,49.7704,278400.0
2010-05-07 12:30:00,70.64,71.02,70.36,70.67,298500.0,49.7986,50.0665,49.6013,49.8198,298500.0
2010-05-07 13:00:00,70.69,70.8,70.08,70.41,193000.0,49.8339,49.9114,49.4039,49.6365,193000.0
2010-05-07 13:30:00,70.42,71.06,70.42,70.79,204100.0,49.6436,50.0947,49.6436,49.9044,204100.0
2010-05-07 14:00:00,70.8,70.95,70.35,70.35,302000.0,49.9114,50.0172,49.5942,49.5942,302000.0
2010-05-07 14:30:00,70.35,70.81,70.2,70.48,211100.0,49.5942,49.9185,49.4885,49.6858,211100.0
2010-05-07 15:00:00,70.44,70.81,70.04,70.57,360300.0,49.6576,49.9185,49.3757,49.7493,360300.0
2010-05-07 15:30:00,70.58,70.62,70.14,70.43,623900.0,49.7563,49.7845,49.4462,49.6506,623900.0
2010-05-10 09:30:00,73.0,74.25,71.99,72.25,505700.0,51.4624,52.3436,50.7503,50.9336,505700.0
2010-05-10 10:00:00,72.24,72.64,71.74,71.83,295600.0,50.9266,51.2086,50.5741,50.6375,295600.0
2010-05-10 10:30:00,71.83,72.09,71.43,71.53,264800.0,50.6375,50.8208,50.3556,50.4261,264800.0
2010-05-10 11:00:00,71.52,71.85,71.49,71.78,274700.0,50.419,50.6516,50.3979,50.6023,274700.0
2010-05-10 11:30:00,71.76,72.09,71.64,71.9,216100.0,50.5882,50.8208,50.5036,50.6869,216100.0
2010-05-10 12:00:00,71.92,72.14,71.91,72.1,143700.0,50.701,50.8561,50.6939,50.8279,143700.0
2010-05-10 12:30:00,72.09,72.48,72.08,72.24,298000.0,50.8208,51.0958,50.8138,50.9266,298000.0
2010-05-10 13:00:00,72.23,72.25,71.56,72.16,164800.0,50.9195,50.9336,50.4472,50.8702,164800.0
2010-05-10 13:30:00,72.18,72.46,71.96,72.22,146300.0,50.8843,51.0817,50.7292,50.9125,146300.0
2010-05-10 14:00:00,72.25,72.49,71.97,72.27,94800.0,50.9336,51.1028,50.7362,50.9477,94800.0
2010-05-10 14:30:00,72.28,72.53,72.18,72.51,120600.0,50.9548,51.131,50.8843,51.1169,120600.0
2010-05-10 15:00:00,72.5,72.5,72.06,72.48,129000.0,51.1099,51.1099,50.7997,51.0958,129000.0
2010-05-10 15:30:00,72.47,73.12,72.3,73.1,497700.0,51.0887,51.547,50.9689,51.5329,497700.0
2010-05-11 09:30:00,72.68,72.68,72.13,72.55,152200.0,51.2368,51.2368,50.849,51.1451,152200.0
2010-05-11 10:00:00,72.56,72.96,72.51,72.62,142900.0,51.1522,51.4342,51.1169,51.1945,142900.0
2010-05-11 10:30:00,72.59,72.81,72.5,72.58,106200.0,51.1733,51.3284,51.1099,51.1663,106200.0
2010-05-11 11:00:00,72.58,72.84,72.54,72.7,104200.0,51.1663,51.3496,51.1381,51.2509,104200.0
2010-05-11 11:30:00,72.69,72.97,72.56,72.88,102800.0,51.2438,51.4412,51.1522,51.3778,102800.0
2010-05-11 12:00:00,72.87,73.03,72.86,72.89,184300.0,51.3707,51.4835,51.3637,51.3848,184300.0
2010-05-11 12:30:00,72.89,73.09,72.85,72.96,125300.0,51.3848,51.5258,51.3566,51.4342,125300.0
2010-05-11 13:00:00,73.0,73.03,72.72,72.97,148400.0,51.4624,51.4835,51.265,51.4412,148400.0
2010-05-11 13:30:00,72.99,73.54,72.99,73.33,122800.0,51.4553,51.843,51.4553,51.695,122800.0
2010-05-11 14:00:00,73.32,73.34,72.88,73.0,118600.0,51.6879,51.702,51.3778,51.4624,118600.0
2010-05-11 14:30:00,73.01,73.15,72.68,72.93,120900.0,51.4694,51.5681,51.2368,51.413,120900.0
2010-05-11 15:00:00,72.92,72.93,72.5,72.82,199700.0,51.406,51.413,51.1099,51.3355,199700.0
2010-05-11 15:30:00,72.82,73.06,72.66,72.66,523500.0,51.3355,51.5047,51.2227,51.2227,523500.0
2010-05-12 09:30:00,72.97,73.43,72.78,73.4,105100.0,51.4412,51.7655,51.3073,51.7443,105100.0
2010-05-12 10:00:00,73.41,73.79,73.41,73.73,97100.0,51.7514,52.0193,51.7514,51.977,97100.0
2010-05-12 10:30:00,73.74,73.84,73.42,73.75,101500.0,51.984,52.0545,51.7584,51.9911,101500.0
2010-05-12 11:00:00,73.78,74.07,73.52,73.52,84900.0,52.0122,52.2167,51.8289,51.8289,84900.0
2010-05-12 11:30:00,73.51,73.77,73.45,73.77,58900.0,51.8219,52.0052,51.7796,52.0052,58900.0
2010-05-12 12:00:00,73.74,74.03,73.71,73.9,58400.0,51.984,52.1885,51.9629,52.0968,58400.0
2010-05-12 12:30:00,73.92,73.98,73.82,73.93,60000.0,52.1109,52.1532,52.0404,52.118,60000.0
2010-05-12 13:00:00,73.9,74.22,73.9,74.06,100000.0,52.0968,52.3224,52.0968,52.2096,100000.0
2010-05-12 13:30:00,74.07,74.12,73.84,73.85,58700.0,52.2167,52.2519,52.0545,52.0616,58700.0
2010-05-12 14:00:00,73.85,74.33,73.82,74.32,78800.0,52.0616,52.4,52.0404,52.3929,78800.0
2010-05-12 14:30:00,74.32,74.34,74.01,74.17,79800.0,52.3929,52.407,52.1744,52.2872,79800.0
2010-05-12 15:00:00,74.19,74.47,74.07,74.18,153900.0,52.3013,52.4987,52.2167,52.2942,153900.0
2010-05-12 15:30:00,74.17,74.26,73.89,74.11,283200.0,52.2872,52.3506,52.0898,52.2449,283200.0
2010-05-13 09:30:00,74.03,74.23,73.7,73.88,59600.0,52.1885,52.3295,51.9558,52.0827,59600.0
2010-05-13 10:00:00,73.88,74.33,73.82,74.19,53200.0,52.0827,52.4,52.0404,52.3013,53200.0
2010-05-13 10:30:00,74.2,74.39,74.02,74.1,45200.0,52.3083,52.4423,52.1814,52.2378,45200.0
2010-05-13 11:00:00,74.06,74.26,73.94,74.22,69700.0,52.2096,52.3506,52.125,52.3224,69700.0
2010-05-13 11:30:00,74.23,74.31,73.74,73.82,76300.0,52.3295,52.3859,51.984,52.0404,76300.0
2010-05-13 12:00:00,73.79,73.85,73.69,73.75,35400.0,52.0193,52.0616,51.9488,51.9911,35400.0
2010-05-13 12:30:00,73.77,73.91,73.66,73.66,47400.0,52.0052,52.1039,51.9276,51.9276,47400.0
2010-05-13 13:00:00,73.66,73.8,73.57,73.77,46500.0,51.9276,52.0263,51.8642,52.0052,46500.0
2010-05-13 13:30:00,73.77,73.81,73.59,73.6,98500.0,52.0052,52.0334,51.8783,51.8853,98500.0
2010-05-13 14:00:00,73.59,73.77,73.58,73.62,61000.0,51.8783,52.0052,51.8712,51.8994,61000.0
2010-05-13 14:30:00,73.64,73.67,73.36,73.41,83200.0,51.9135,51.9347,51.7161,51.7514,83200.0
2010-05-13 15:00:00,73.42,73.51,72.96,73.13,141600.0,51.7584,51.8219,51.4342,51.554,141600.0
2010-05-13 15:30:00,73.11,73.43,72.88,72.96,362900.0,51.5399,51.7655,51.3778,51.4342,362900.0
2010-05-14 09:30:00,72.3,72.67,71.28,71.42,166900.0,50.9689,51.2297,50.2498,50.3485,166900.0
2010-05-14 10:00:00,71.46,71.91,71.15,71.57,100400.0,50.3767,50.6939,50.1582,50.4543,100400.0
2010-05-14 10:30:00,71.6,71.75,71.44,71.66,85800.0,50.4754,50.5812,50.3626,50.5177,85800.0
2010-05-14 11:00:00,71.65,71.65,71.0,71.21,123800.0,50.5107,50.5107,50.0524,50.2005,123800.0
2010-05-14 11:30:00,71.18,71.58,71.17,71.29,66900.0,50.1793,50.4613,50.1723,50.2569,66900.0
2010-05-14 12:00:00,71.3,71.33,70.93,71.16,86100.0,50.2639,50.2851,50.0031,50.1652,86100.0
2010-05-14 12:30:00,71.16,71.42,71.01,71.36,66800.0,50.1652,50.3485,50.0595,50.3062,66800.0
2010-05-14 13:00:00,71.34,71.42,71.04,71.08,83700.0,50.2921,50.3485,50.0806,50.1088,83700.0
2010-05-14 13:30:00,71.07,71.42,70.9,71.3,80600.0,50.1018,50.3485,49.9819,50.2639,80600.0
2010-05-14 14:00:00,71.3,71.38,70.92,71.08,83800.0,50.2639,50.3203,49.996,50.1088,83800.0
2010-05-14 14:30:00,71.07,71.35,71.0,71.07,72000.0,50.1018,50.2992,50.0524,50.1018,72000.0
2010-05-14 15:00:00,71.06,71.34,71.0,71.26,158500.0,50.0947,50.2921,50.0524,50.2357,158500.0
2010-05-14 15:30:00,71.26,71.98,71.19,71.67,438000.0,50.2357,50.7433,50.1864,50.5248,438000.0
2010-05-17 09:30:00,72.04,72.32,71.73,71.83,110700.0,50.7856,50.983,50.5671,50.6375,110700.0
2010-05-17 10:00:00,71.86,71.99,71.53,71.96,145900.0,50.6587,50.7503,50.4261,50.7292,145900.0
2010-05-17 10:30:00,71.98,72.24,71.86,71.86,112900.0,50.7433,50.9266,50.6587,50.6587,112900.0
2010-05-17 11:00:00,71.84,71.94,71.22,71.36,117500.0,50.6446,50.7151,50.2075,50.3062,117500.0
2010-05-17 11:30:00,71.36,71.52,70.89,70.89,69900.0,50.3062,50.419,49.9749,49.9749,69900.0
2010-05-17 12:00:00,70.89,70.89,70.34,70.55,114000.0,49.9749,49.9749,49.5872,49.7352,114000.0
2010-05-17 12:30:00,70.55,70.79,70.52,70.77,68700.0,49.7352,49.9044,49.714,49.8903,68700.0
2010-05-17 13:00:00,70.77,71.18,70.74,71.06,75300.0,49.8903,50.1793,49.8691,50.0947,75300.0
2010-05-17 13:30:00,71.04,71.18,70.88,71.07,105600.0,50.0806,50.1793,49.9678,50.1018,105600.0
2010-05-17 14:00:00,71.06,71.27,71.03,71.16,121500.0,50.0947,50.2428,50.0736,50.1652,121500.0
2010-05-17 14:30:00,71.16,71.45,71.04,71.42,131600.0,50.1652,50.3697,50.0806,50.3485,131600.0
2010-05-17 15:00:00,71.41,71.74,71.13,71.31,134600.0,50.3415,50.5741,50.1441,50.271,134600.0
2010-05-17 15:30:00,71.31,71.92,71.29,71.73,249300.0,50.271,50.701,50.2569,50.5671,249300.0
2010-05-18 09:30:00,71.81,72.34,71.0,72.02,186000.0,50.6235,50.9971,50.0524,50.7715,186000.0
2010-05-18 10:00:00,72.04,72.34,72.01,72.04,80800.0,50.7856,50.9971,50.7644,50.7856,80800.0
2010-05-18 10:30:00,72.04,72.13,71.83,71.9,88600.0,50.7856,50.849,50.6375,50.6869,88600.0
2010-05-18 11:00:00,71.9,72.14,71.86,72.14,57300.0,50.6869,50.8561,50.6587,50.8561,57300.0
2010-05-18 11:30:00,72.16,72.18,71.55,71.59,59600.0,50.8702,50.8843,50.4402,50.4684,59600.0
2010-05-18 12:00:00,71.58,71.71,71.3,71.68,75600.0,50.4613,50.553,50.2639,50.5318,75600.0
2010-05-18 12:30:00,71.66,71.92,71.55,71.58,68800.0,50.5177,50.701,50.4402,50.4613,68800.0
2010-05-18 13:00:00,71.53,71.61,71.06,71.53,90000.0,50.4261,50.4825,50.0947,50.4261,90000.0
2010-05-18 13:30:00,71.53,71.74,71.04,71.06,81800.0,50.4261,50.5741,50.0806,50.0947,81800.0
2010-05-18 14:00:00,71.04,71.38,70.87,70.97,106200.0,50.0806,50.3203,49.9608,50.0313,106200.0
2010-05-18 14:30:00,70.97,70.97,70.53,70.65,97500.0,50.0313,50.0313,49.7211,49.8057,97500.0
2010-05-18 15:00:00,70.68,71.18,70.44,70.67,101500.0,49.8268,50.1793,49.6576,49.8198,101500.0
2010-05-18 15:30:00,70.65,70.87,70.51,70.56,334500.0,49.8057,49.9608,49.707,49.7422,334500.0
2010-05-19 09:30:00,70.14,70.35,69.66,69.91,113200.0,49.4462,49.5942,49.1078,49.284,113200.0
2010-05-19 10:00:00,69.93,70.03,68.86,69.24,186900.0,49.2981,49.3686,48.5438,48.8117,186900.0
2010-05-19 10:30:00,69.24,69.6,68.97,69.33,144800.0,48.8117,49.0655,48.6214,48.8751,144800.0
2010-05-19 11:00:00,69.33,69.36,68.88,69.08,126500.0,48.8751,48.8963,48.5579,48.6989,126500.0
2010-05-19 11:30:00,69.05,69.06,68.55,68.78,108600.0,48.6778,48.6848,48.3253,48.4874,108600.0
2010-05-19 12:00:00,68.79,69.4,68.79,69.25,118600.0,48.4945,48.9245,48.4945,48.8187,118600.0
2010-05-19 12:30:00,69.25,69.59,69.04,69.59,70500.0,48.8187,49.0584,48.6707,49.0584,70500.0
2010-05-19 13:00:00,69.57,69.78,69.34,69.6,95100.0,49.0443,49.1924,48.8822,49.0655,95100.0
2010-05-19 13:30:00,69.6,69.71,69.35,69.6,80000.0,49.0655,49.143,48.8892,49.0655,80000.0
2010-05-19 14:00:00,69.6,69.76,69.45,69.69,193300.0,49.0655,49.1783,48.9597,49.1289,193300.0
2010-05-19 14:30:00,69.67,69.8,69.47,69.54,140700.0,49.1148,49.2065,48.9738,49.0232,140700.0
2010-05-19 15:00:00,69.61,69.68,69.2,69.54,137300.0,49.0725,49.1219,48.7835,49.0232,137300.0
2010-05-19 15:30:00,69.55,69.91,69.42,69.6,355900.0,49.0302,49.284,48.9386,49.0655,355900.0
2010-05-20 09:30:00,68.22,68.26,67.66,67.88,134100.0,48.0926,48.1208,47.6979,47.8529,134100.0
2010-05-20 10:00:00,67.89,68.01,66.73,67.02,273900.0,47.86,47.9446,47.0422,47.2467,273900.0
2010-05-20 10:30:00,67.03,67.51,66.99,67.15,164900.0,47.2537,47.5921,47.2255,47.3383,164900.0
2010-05-20 11:00:00,67.15,67.52,67.02,67.51,140300.0,47.3383,47.5992,47.2467,47.5921,140300.0
2010-05-20 11:30:00,67.51,67.62,67.08,67.1,175800.0,47.5921,47.6697,47.289,47.3031,175800.0
2010-05-20 12:00:00,67.09,67.4,66.77,66.82,133500.0,47.296,47.5146,47.0704,47.1057,133500.0
2010-05-20 12:30:00,66.82,67.03,66.37,66.37,133400.0,47.1057,47.2537,46.7884,46.7884,133400.0
2010-05-20 13:00:00,66.37,67.2,66.3,67.0,272700.0,46.7884,47.3736,46.7391,47.2326,272700.0
2010-05-20 13:30:00,67.01,67.26,66.85,67.0,153600.0,47.2396,47.4159,47.1268,47.2326,153600.0
2010-05-20 14:00:00,67.0,67.53,66.63,67.19,140600.0,47.2326,47.6062,46.9717,47.3665,140600.0
2010-05-20 14:30:00,67.17,67.81,67.04,67.27,210300.0,47.3524,47.8036,47.2608,47.4229,210300.0
2010-05-20 15:00:00,67.3,67.53,67.1,67.22,324700.0,47.4441,47.6062,47.3031,47.3877,324700.0
2010-05-20 15:30:00,67.22,67.42,66.32,66.32,486800.0,47.3877,47.5287,46.7532,46.7532,486800.0
2010-05-21 09:30:00,65.39,67.12,64.9,66.88,772400.0,46.0976,47.3172,45.7522,47.148,772400.0
2010-05-21 10:00:00,66.83,67.34,66.17,66.18,155400.0,47.1127,47.4723,46.6475,46.6545,155400.0
2010-05-21 10:30:00,66.16,66.95,66.06,66.83,106400.0,46.6404,47.1973,46.5699,47.1127,106400.0
2010-05-21 11:00:00,66.85,67.57,66.81,67.4,160200.0,47.1268,47.6344,47.0986,47.5146,160200.0
2010-05-21 11:30:00,67.39,67.68,67.17,67.43,83300.0,47.5075,47.7119,47.3524,47.5357,83300.0
2010-05-21 12:00:00,67.4,67.44,67.07,67.25,100800.0,47.5146,47.5428,47.2819,47.4088,100800.0
2010-05-21 12:30:00,67.23,67.27,66.89,66.89,65700.0,47.3947,47.4229,47.155,47.155,65700.0
2010-05-21 13:00:00,66.92,67.16,66.68,66.77,69900.0,47.1762,47.3454,47.007,47.0704,69900.0
2010-05-21 13:30:00,66.77,67.07,66.72,67.06,80100.0,47.0704,47.2819,47.0352,47.2749,80100.0
2010-05-21 14:00:00,67.07,67.17,66.73,66.85,85800.0,47.2819,47.3524,47.0422,47.1268,85800.0
2010-05-21 14:30:00,66.86,66.96,66.45,66.76,153500.0,47.1339,47.2044,46.8448,47.0634,153500.0
2010-05-21 15:00:00,66.76,66.92,66.26,66.7,165700.0,47.0634,47.1762,46.7109,47.0211,165700.0
2010-05-21 15:30:00,66.7,67.48,66.46,67.46,350000.0,47.0211,47.571,46.8519,47.5569,350000.0
2010-05-24 09:30:00,67.28,67.28,66.54,66.57,190200.0,47.43,47.43,46.9083,46.9294,190200.0
2010-05-24 10:00:00,66.6,66.9,66.43,66.78,184300.0,46.9506,47.1621,46.8307,47.0775,184300.0
2010-05-24 10:30:00,66.81,66.84,66.51,66.63,145600.0,47.0986,47.1198,46.8871,46.9717,145600.0
2010-05-24 11:00:00,66.62,66.7,66.37,66.57,123200.0,46.9647,47.0211,46.7884,46.9294,123200.0
2010-05-24 11:30:00,66.57,66.79,66.5,66.73,136500.0,46.9294,47.0845,46.8801,47.0422,136500.0
2010-05-24 12:00:00,66.72,66.93,66.68,66.81,87200.0,47.0352,47.1832,47.007,47.0986,87200.0
2010-05-24 12:30:00,66.85,66.88,66.56,66.85,89100.0,47.1268,47.148,46.9224,47.1268,89100.0
2010-05-24 13:00:00,66.85,66.87,66.43,66.43,102000.0,47.1268,47.1409,46.8307,46.8307,102000.0
2010-05-24 13:30:00,66.45,66.58,66.24,66.38,134400.0,46.8448,46.9365,46.6968,46.7955,134400.0
2010-05-24 14:00:00,66.38,66.6,66.32,66.4,72500.0,46.7955,46.9506,46.7532,46.8096,72500.0
2010-05-24 14:30:00,66.39,66.48,66.11,66.2,127700.0,46.8025,46.866,46.6052,46.6686,127700.0
2010-05-24 15:00:00,66.18,66.44,66.03,66.36,184500.0,46.6545,46.8378,46.5488,46.7814,184500.0
2010-05-24 15:30:00,66.35,66.57,65.88,65.93,411300.0,46.7743,46.9294,46.443,46.4783,411300.0
2010-05-25 09:30:00,64.06,64.91,64.0,64.84,271500.0,45.16,45.7592,45.1177,45.7099,271500.0
2010-05-25 10:00:00,64.84,65.55,64.84,65.36,159200.0,45.7099,46.2104,45.7099,46.0764,159200.0
2010-05-25 10:30:00,65.37,65.64,65.27,65.63,143700.0,46.0835,46.2738,46.013,46.2668,143700.0
2010-05-25 11:00:00,65.6,65.91,65.25,65.44,144000.0,46.2456,46.4642,45.9989,46.1328,144000.0
2010-05-25 11:30:00,65.42,65.7,65.24,65.62,79600.0,46.1187,46.3161,45.9918,46.2597,79600.0
2010-05-25 12:00:00,65.63,65.82,65.43,65.43,113600.0,46.2668,46.4007,46.1258,46.1258,113600.0
2010-05-25 12:30:00,65.41,65.56,65.23,65.37,62900.0,46.1117,46.2174,45.9848,46.0835,62900.0
2010-05-25 13:00:00,65.36,65.46,65.03,65.31,87600.0,46.0764,46.1469,45.8438,46.0412,87600.0
2010-05-25 13:30:00,65.32,65.34,65.01,65.17,109200.0,46.0482,46.0623,45.8297,45.9425,109200.0
2010-05-25 14:00:00,65.15,65.57,65.04,65.46,153600.0,45.9284,46.2245,45.8508,46.1469,153600.0
2010-05-25 14:30:00,65.43,65.74,65.27,65.45,122100.0,46.1258,46.3443,46.013,46.1399,122100.0
2010-05-25 15:00:00,65.45,65.92,65.41,65.92,199000.0,46.1399,46.4712,46.1117,46.4712,199000.0
2010-05-25 15:30:00,65.89,66.16,65.79,66.1,364600.0,46.4501,46.6404,46.3796,46.5981,364600.0
2010-05-26 09:30:00,66.52,67.0,66.23,66.85,219500.0,46.8942,47.2326,46.6898,47.1268,219500.0
2010-05-26 10:00:00,66.88,67.21,66.88,67.0,170300.0,47.148,47.3806,47.148,47.2326,170300.0
2010-05-26 10:30:00,66.99,67.39,66.96,67.05,85300.0,47.2255,47.5075,47.2044,47.2678,85300.0
2010-05-26 11:00:00,67.03,67.19,66.73,66.74,98200.0,47.2537,47.3665,47.0422,47.0493,98200.0
2010-05-26 11:30:00,66.74,67.14,66.73,67.1,143700.0,47.0493,47.3313,47.0422,47.3031,143700.0
2010-05-26 12:00:00,67.1,67.27,67.04,67.04,62900.0,47.3031,47.4229,47.2608,47.2608,62900.0
2010-05-26 12:30:00,67.03,67.3,66.85,67.25,76200.0,47.2537,47.4441,47.1268,47.4088,76200.0
2010-05-26 13:00:00,67.27,67.33,67.1,67.18,69500.0,47.4229,47.4652,47.3031,47.3595,69500.0
2010-05-26 13:30:00,67.16,67.45,67.12,67.32,88100.0,47.3454,47.5498,47.3172,47.4582,88100.0
2010-05-26 14:00:00,67.3,67.38,67.03,67.17,124500.0,47.4441,47.5005,47.2537,47.3524,124500.0
2010-05-26 14:30:00,67.15,67.19,66.66,66.92,137800.0,47.3383,47.3665,46.9929,47.1762,137800.0
2010-05-26 15:00:00,66.91,67.1,66.18,66.37,202000.0,47.1691,47.3031,46.6545,46.7884,202000.0
2010-05-26 15:30:00,66.36,66.73,66.22,66.32,516900.0,46.7814,47.0422,46.6827,46.7532,516900.0
2010-05-27 09:30:00,67.2,67.99,67.2,67.55,127300.0,47.3736,47.9305,47.3736,47.6203,127300.0
2010-05-27 10:00:00,67.56,67.83,67.17,67.83,122700.0,47.6274,47.8177,47.3524,47.8177,122700.0
2010-05-27 10:30:00,67.84,68.02,67.71,67.75,63200.0,47.8247,47.9516,47.7331,47.7613,63200.0
2010-05-27 11:00:00,67.73,67.93,67.57,67.81,119700.0,47.7472,47.8882,47.6344,47.8036,119700.0
2010-05-27 11:30:00,67.79,67.87,67.54,67.83,63900.0,47.7895,47.8459,47.6133,47.8177,63900.0
2010-05-27 12:00:00,67.82,67.92,67.73,67.81,86200.0,47.8106,47.8811,47.7472,47.8036,86200.0
2010-05-27 12:30:00,67.81,67.99,67.77,67.94,115400.0,47.8036,47.9305,47.7754,47.8952,115400.0
2010-05-27 13:00:00,67.92,68.14,67.79,68.03,83200.0,47.8811,48.0362,47.7895,47.9587,83200.0
2010-05-27 13:30:00,68.01,68.19,67.95,68.02,84000.0,47.9446,48.0715,47.9023,47.9516,84000.0
2010-05-27 14:00:00,68.03,68.29,67.91,68.15,57400.0,47.9587,48.142,47.8741,48.0433,57400.0
2010-05-27 14:30:00,68.16,68.22,67.94,68.01,65400.0,48.0503,48.0926,47.8952,47.9446,65400.0
2010-05-27 15:00:00,68.0,68.17,67.86,67.95,91400.0,47.9375,48.0574,47.8388,47.9023,91400.0
2010-05-27 15:30:00,67.95,68.47,67.9,68.44,341000.0,47.9023,48.2689,47.867,48.2477,341000.0
2010-05-28 09:30:00,68.49,68.49,67.91,68.05,94700.0,48.283,48.283,47.8741,47.9728,94700.0
2010-05-28 10:00:00,68.04,68.36,67.98,68.17,114300.0,47.9657,48.1913,47.9234,48.0574,114300.0
2010-05-28 10:30:00,68.13,68.45,67.91,67.93,78000.0,48.0292,48.2548,47.8741,47.8882,78000.0
2010-05-28 11:00:00,67.93,68.07,67.7,68.03,119600.0,47.8882,47.9869,47.726,47.9587,119600.0
2010-05-28 11:30:00,68.0,68.34,68.0,68.31,80700.0,47.9375,48.1772,47.9375,48.1561,80700.0
2010-05-28 12:00:00,68.29,68.42,68.24,68.36,65300.0,48.142,48.2336,48.1067,48.1913,65300.0
2010-05-28 12:30:00,68.36,68.36,67.61,67.96,138000.0,48.1913,48.1913,47.6626,47.9093,138000.0
2010-05-28 13:00:00,67.97,68.16,67.83,68.02,56400.0,47.9164,48.0503,47.8177,47.9516,56400.0
2010-05-28 13:30:00,68.05,68.12,67.72,67.79,53500.0,47.9728,48.0221,47.7401,47.7895,53500.0
2010-05-28 14:00:00,67.75,67.92,67.52,67.91,79200.0,47.7613,47.8811,47.5992,47.8741,79200.0
2010-05-28 14:30:00,67.88,68.35,67.68,68.14,130800.0,47.8529,48.1843,47.7119,48.0362,130800.0
2010-05-28 15:00:00,68.14,68.6,68.0,68.56,182100.0,48.0362,48.3605,47.9375,48.3323,182100.0
2010-05-28 15:30:00,68.56,68.69,67.9,67.95,563300.0,48.3323,48.424,47.867,47.9023,563300.0
2010-06-01 09:30:00,67.21,67.28,66.76,67.14,114200.0,47.3806,47.43,47.0634,47.3313,114200.0
2010-06-01 10:00:00,67.15,68.3,67.14,68.23,156400.0,47.3383,48.149,47.3313,48.0997,156400.0
2010-06-01 10:30:00,68.2,68.42,68.09,68.14,104300.0,48.0785,48.2336,48.001,48.0362,104300.0
2010-06-01 11:00:00,68.13,68.28,67.97,68.25,102500.0,48.0292,48.1349,47.9164,48.1138,102500.0
2010-06-01 11:30:00,68.26,68.29,67.72,67.72,108900.0,48.1208,48.142,47.7401,47.7401,108900.0
2010-06-01 12:00:00,67.75,68.02,67.7,68.02,88100.0,47.7613,47.9516,47.726,47.9516,88100.0
2010-06-01 12:30:00,68.02,68.09,67.83,67.83,62900.0,47.9516,48.001,47.8177,47.8177,62900.0
2010-06-01 13:00:00,67.85,68.39,67.84,68.32,85000.0,47.8318,48.2125,47.8247,48.1631,85000.0
2010-06-01 13:30:00,68.31,68.38,68.11,68.15,81300.0,48.1561,48.2054,48.0151,48.0433,81300.0
2010-06-01 14:00:00,68.13,68.13,67.55,67.87,116200.0,48.0292,48.0292,47.6203,47.8459,116200.0
2010-06-01 14:30:00,67.88,68.15,67.75,67.89,66200.0,47.8529,48.0433,47.7613,47.86,66200.0
2010-06-01 15:00:00,67.91,67.95,67.32,67.47,134200.0,47.8741,47.9023,47.4582,47.5639,134200.0
2010-06-01 15:30:00,67.45,67.68,66.73,66.8,373600.0,47.5498,47.7119,47.0422,47.0916,373600.0
2010-06-02 09:30:00,67.17,67.17,65.95,66.22,307500.0,47.3524,47.3524,46.4924,46.6827,307500.0
2010-06-02 10:00:00,66.21,66.65,66.06,66.53,196400.0,46.6757,46.9858,46.5699,46.9012,196400.0
2010-06-02 10:30:00,66.53,66.73,66.36,66.64,116900.0,46.9012,47.0422,46.7814,46.9788,116900.0
2010-06-02 11:00:00,66.65,66.91,66.63,66.76,74200.0,46.9858,47.1691,46.9717,47.0634,74200.0
2010-06-02 11:30:00,66.74,67.0,66.65,66.98,90100.0,47.0493,47.2326,46.9858,47.2185,90100.0
2010-06-02 12:00:00,66.99,67.14,66.99,67.11,62500.0,47.2255,47.3313,47.2255,47.3101,62500.0
2010-06-02 12:30:00,67.1,67.32,67.1,67.26,81300.0,47.3031,47.4582,47.3031,47.4159,81300.0
2010-06-02 13:00:00,67.26,67.32,67.0,67.01,99200.0,47.4159,47.4582,47.2326,47.2396,99200.0
2010-06-02 13:30:00,67.03,67.1,66.74,66.78,122000.0,47.2537,47.3031,47.0493,47.0775,122000.0
2010-06-02 14:00:00,66.78,66.81,66.58,66.78,107100.0,47.0775,47.0986,46.9365,47.0775,107100.0
2010-06-02 14:30:00,66.79,67.4,66.76,67.35,102100.0,47.0845,47.5146,47.0634,47.4793,102100.0
2010-06-02 15:00:00,67.36,67.65,67.25,67.61,182900.0,47.4864,47.6908,47.4088,47.6626,182900.0
2010-06-02 15:30:00,67.61,67.99,67.41,67.96,335500.0,47.6626,47.9305,47.5216,47.9093,335500.0
2010-06-03 09:30:00,68.2,68.99,67.96,68.97,152200.0,48.0785,48.6355,47.9093,48.6214,152200.0
2010-06-03 10:00:00,68.98,69.1,68.43,68.49,225000.0,48.6284,48.713,48.2407,48.283,225000.0
2010-06-03 10:30:00,68.47,68.7,68.25,68.7,149300.0,48.2689,48.431,48.1138,48.431,149300.0
2010-06-03 11:00:00,68.7,68.87,68.64,68.8,77100.0,48.431,48.5509,48.3887,48.5015,77100.0
2010-06-03 11:30:00,68.81,68.92,68.63,68.67,73700.0,48.5086,48.5861,48.3817,48.4099,73700.0
2010-06-03 12:00:00,68.67,68.77,68.08,68.23,102900.0,48.4099,48.4804,47.9939,48.0997,102900.0
2010-06-03 12:30:00,68.24,68.25,67.93,67.97,151200.0,48.1067,48.1138,47.8882,47.9164,151200.0
2010-06-03 13:00:00,67.99,68.1,67.81,67.86,66800.0,47.9305,48.008,47.8036,47.8388,66800.0
2010-06-03 13:30:00,67.89,67.99,67.71,67.75,161300.0,47.86,47.9305,47.7331,47.7613,161300.0
2010-06-03 14:00:00,67.75,67.99,67.65,67.77,213100.0,47.7613,47.9305,47.6908,47.7754,213100.0
2010-06-03 14:30:00,67.75,68.03,67.71,67.97,173200.0,47.7613,47.9587,47.7331,47.9164,173200.0
2010-06-03 15:00:00,68.0,68.2,67.71,68.19,162800.0,47.9375,48.0785,47.7331,48.0715,162800.0
2010-06-03 15:30:00,68.19,68.19,67.77,68.08,353000.0,48.0715,48.0715,47.7754,47.9939,353000.0
2010-06-04 09:30:00,67.06,67.06,66.34,66.87,185900.0,47.2749,47.2749,46.7673,47.1409,185900.0
2010-06-04 10:00:00,66.88,66.88,66.5,66.52,251800.0,47.148,47.148,46.8801,46.8942,251800.0
2010-06-04 10:30:00,66.52,66.62,66.18,66.19,207500.0,46.8942,46.9647,46.6545,46.6616,207500.0
2010-06-04 11:00:00,66.19,66.35,65.8,65.88,172100.0,46.6616,46.7743,46.3866,46.443,172100.0
2010-06-04 11:30:00,65.88,66.18,65.85,66.08,195800.0,46.443,46.6545,46.4219,46.584,195800.0
2010-06-04 12:00:00,66.06,66.09,65.65,66.04,115600.0,46.5699,46.5911,46.2809,46.5558,115600.0
2010-06-04 12:30:00,66.04,66.3,65.96,66.24,99200.0,46.5558,46.7391,46.4994,46.6968,99200.0
2010-06-04 13:00:00,66.25,66.28,65.99,66.15,98800.0,46.7039,46.725,46.5206,46.6334,98800.0
2010-06-04 13:30:00,66.14,66.15,65.79,65.96,99000.0,46.6263,46.6334,46.3796,46.4994,99000.0
2010-06-04 14:00:00,65.98,66.05,65.68,65.73,133600.0,46.5135,46.5629,46.302,46.3373,133600.0
2010-06-04 14:30:00,65.72,65.85,65.22,65.3,185700.0,46.3302,46.4219,45.9777,46.0341,185700.0
2010-06-04 15:00:00,65.3,65.6,65.16,65.22,383100.0,46.0341,46.2456,45.9354,45.9777,383100.0
2010-06-04 15:30:00,65.22,65.42,64.95,65.16,583400.0,45.9777,46.1187,45.7874,45.9354,583400.0
2010-06-07 09:30:00,65.32,65.32,63.69,63.86,389900.0,46.0482,46.0482,44.8991,45.019,389900.0
2010-06-07 10:00:00,63.83,64.25,63.73,64.04,414300.0,44.9978,45.2939,44.9273,45.1459,414300.0
2010-06-07 10:30:00,64.04,64.1,63.71,63.72,304000.0,45.1459,45.1882,44.9132,44.9203,304000.0
2010-06-07 11:00:00,63.74,63.79,63.54,63.71,206900.0,44.9344,44.9696,44.7934,44.9132,206900.0
2010-06-07 11:30:00,63.71,63.86,63.47,63.52,268700.0,44.9132,45.019,44.7441,44.7793,268700.0
2010-06-07 12:00:00,63.54,63.57,63.26,63.28,258500.0,44.7934,44.8145,44.596,44.6101,258500.0
2010-06-07 12:30:00,63.26,63.44,63.21,63.3,194200.0,44.596,44.7229,44.5608,44.6242,194200.0
2010-06-07 13:00:00,63.31,63.49,63.19,63.43,151000.0,44.6313,44.7582,44.5467,44.7159,151000.0
2010-06-07 13:30:00,63.43,63.55,63.03,63.13,310200.0,44.7159,44.8004,44.4339,44.5044,310200.0
2010-06-07 14:00:00,63.1,63.23,62.85,63.01,249800.0,44.4832,44.5749,44.307,44.4198,249800.0
2010-06-07 14:30:00,63.02,63.06,62.36,62.48,526000.0,44.4268,44.455,43.9615,44.0461,526000.0
2010-06-07 15:00:00,62.48,62.77,62.08,62.1,503500.0,44.0461,44.2506,43.7642,43.7783,503500.0
2010-06-07 15:30:00,62.1,62.38,61.97,62.05,1015900.0,43.7783,43.9756,43.6866,43.743,1015900.0
2010-06-08 09:30:00,62.1,62.9,62.01,62.61,348800.0,43.7783,44.3422,43.7148,44.1378,348800.0
2010-06-08 10:00:00,62.65,62.93,62.27,62.4,294000.0,44.166,44.3634,43.8981,43.9897,294000.0
2010-06-08 10:30:00,62.43,62.45,61.8,62.13,302200.0,44.0109,44.025,43.5668,43.7994,302200.0
2010-06-08 11:00:00,62.12,62.48,61.79,62.29,330700.0,43.7924,44.0461,43.5597,43.9122,330700.0
2010-06-08 11:30:00,62.28,62.51,62.19,62.35,294200.0,43.9051,44.0673,43.8417,43.9545,294200.0
2010-06-08 12:00:00,62.35,62.5,62.27,62.39,192900.0,43.9545,44.0602,43.8981,43.9827,192900.0
2010-06-08 12:30:00,62.37,62.57,62.35,62.54,194400.0,43.9686,44.1096,43.9545,44.0884,194400.0
2010-06-08 13:00:00,62.52,62.58,62.26,62.33,157700.0,44.0743,44.1166,43.891,43.9404,157700.0
2010-06-08 13:30:00,62.33,62.38,61.79,62.04,188600.0,43.9404,43.9756,43.5597,43.736,188600.0
2010-06-08 14:00:00,62.04,62.45,61.94,62.29,249900.0,43.736,44.025,43.6655,43.9122,249900.0
2010-06-08 14:30:00,62.28,62.57,62.1,62.16,301700.0,43.9051,44.1096,43.7783,43.8205,301700.0
2010-06-08 15:00:00,62.18,62.63,62.1,62.62,368300.0,43.8346,44.1519,43.7783,44.1448,368300.0
2010-06-08 15:30:00,62.61,62.78,62.45,62.6,984600.0,44.1378,44.2576,44.025,44.1307,984600.0
2010-06-09 09:30:00,62.79,63.21,62.78,63.2,84600.0,44.2647,44.5608,44.2576,44.5537,84600.0
2010-06-09 10:00:00,63.2,63.51,63.06,63.47,118100.0,44.5537,44.7723,44.455,44.7441,118100.0
2010-06-09 10:30:00,63.48,63.52,63.2,63.51,158700.0,44.7511,44.7793,44.5537,44.7723,158700.0
2010-06-09 11:00:00,63.51,63.84,63.48,63.8,149000.0,44.7723,45.0049,44.7511,44.9767,149000.0
2010-06-09 11:30:00,63.77,63.82,63.58,63.64,77000.0,44.9555,44.9908,44.8216,44.8639,77000.0
2010-06-09 12:00:00,63.64,63.67,63.52,63.52,70100.0,44.8639,44.885,44.7793,44.7793,70100.0
2010-06-09 12:30:00,63.54,63.66,63.44,63.53,73000.0,44.7934,44.878,44.7229,44.7864,73000.0
2010-06-09 13:00:00,63.52,63.67,63.44,63.54,86400.0,44.7793,44.885,44.7229,44.7934,86400.0
2010-06-09 13:30:00,63.55,63.6,63.34,63.47,97800.0,44.8004,44.8357,44.6524,44.7441,97800.0
2010-06-09 14:00:00,63.46,63.54,63.23,63.51,106800.0,44.737,44.7934,44.5749,44.7723,106800.0
2010-06-09 14:30:00,63.51,63.53,62.93,62.93,101700.0,44.7723,44.7864,44.3634,44.3634,101700.0
2010-06-09 15:00:00,62.93,63.11,62.58,62.98,152000.0,44.3634,44.4903,44.1166,44.3986,152000.0
2010-06-09 15:30:00,62.96,62.96,62.33,62.52,573200.0,44.3845,44.3845,43.9404,44.0743,573200.0
2010-06-10 09:30:00,63.3,64.17,63.27,64.0,165500.0,44.6242,45.2375,44.6031,45.1177,165500.0
2010-06-10 10:00:00,64.0,64.24,63.75,63.85,187200.0,45.1177,45.2869,44.9414,45.0119,187200.0
2010-06-10 10:30:00,63.83,64.03,63.7,63.78,138400.0,44.9978,45.1388,44.9062,44.9626,138400.0
2010-06-10 11:00:00,63.79,64.01,63.74,63.74,88000.0,44.9696,45.1247,44.9344,44.9344,88000.0
2010-06-10 11:30:00,63.75,63.79,63.4,63.59,122900.0,44.9414,44.9696,44.6947,44.8286,122900.0
2010-06-10 12:00:00,63.6,63.67,63.35,63.63,68500.0,44.8357,44.885,44.6595,44.8568,68500.0
2010-06-10 12:30:00,63.64,63.71,63.33,63.43,91500.0,44.8639,44.9132,44.6454,44.7159,91500.0
2010-06-10 13:00:00,63.43,63.59,63.24,63.51,109200.0,44.7159,44.8286,44.5819,44.7723,109200.0
2010-06-10 13:30:00,63.52,63.82,63.49,63.58,116200.0,44.7793,44.9908,44.7582,44.8216,116200.0
2010-06-10 14:00:00,63.57,63.64,63.35,63.56,116800.0,44.8145,44.8639,44.6595,44.8075,116800.0
2010-06-10 14:30:00,63.56,63.83,63.56,63.76,163300.0,44.8075,44.9978,44.8075,44.9485,163300.0
2010-06-10 15:00:00,63.75,63.98,63.69,63.84,321300.0,44.9414,45.1036,44.8991,45.0049,321300.0
2010-06-10 15:30:00,63.84,64.19,63.8,64.11,575700.0,45.0049,45.2516,44.9767,45.1952,575700.0
2010-06-11 09:30:00,63.41,63.71,62.95,63.64,211300.0,44.7018,44.9132,44.3775,44.8639,211300.0
2010-06-11 10:00:00,63.65,64.08,63.43,63.88,272000.0,44.8709,45.1741,44.7159,45.0331,272000.0
2010-06-11 10:30:00,63.88,64.3,63.88,64.14,150900.0,45.0331,45.3292,45.0331,45.2164,150900.0
2010-06-11 11:00:00,64.13,64.22,63.85,63.89,74700.0,45.2093,45.2728,45.0119,45.0401,74700.0
2010-06-11 11:30:00,63.88,64.18,63.86,64.18,72400.0,45.0331,45.2446,45.019,45.2446,72400.0
2010-06-11 12:00:00,64.17,64.22,64.05,64.13,63100.0,45.2375,45.2728,45.1529,45.2093,63100.0
2010-06-11 12:30:00,64.11,64.33,64.0,64.26,60700.0,45.1952,45.3503,45.1177,45.301,60700.0
2010-06-11 13:00:00,64.25,64.51,64.25,64.39,64700.0,45.2939,45.4772,45.2939,45.3926,64700.0
2010-06-11 13:30:00,64.4,64.45,64.14,64.21,111600.0,45.3997,45.4349,45.2164,45.2657,111600.0
2010-06-11 14:00:00,64.21,64.31,63.9,63.97,105400.0,45.2657,45.3362,45.0472,45.0965,105400.0
2010-06-11 14:30:00,63.97,64.18,63.95,64.11,91700.0,45.0965,45.2446,45.0824,45.1952,91700.0
2010-06-11 15:00:00,64.12,64.34,63.98,64.26,145000.0,45.2023,45.3574,45.1036,45.301,145000.0
2010-06-11 15:30:00,64.24,64.7,64.21,64.59,283800.0,45.2869,45.6112,45.2657,45.5336,283800.0
2010-06-14 09:30:00,65.13,65.13,64.49,64.65,177600.0,45.9143,45.9143,45.4631,45.5759,177600.0
2010-06-14 10:00:00,64.64,65.03,64.58,65.02,149600.0,45.5689,45.8438,45.5266,45.8367,149600.0
2010-06-14 10:30:00,65.02,65.18,64.72,65.17,125200.0,45.8367,45.9495,45.6253,45.9425,125200.0
2010-06-14 11:00:00,65.16,65.41,65.08,65.24,65900.0,45.9354,46.1117,45.879,45.9918,65900.0
2010-06-14 11:30:00,65.23,65.32,65.1,65.27,91700.0,45.9848,46.0482,45.8931,46.013,91700.0
2010-06-14 12:00:00,65.26,65.26,65.14,65.23,84800.0,46.0059,46.0059,45.9213,45.9848,84800.0
2010-06-14 12:30:00,65.25,65.26,64.89,64.89,83300.0,45.9989,46.0059,45.7451,45.7451,83300.0
2010-06-14 13:00:00,64.89,65.08,64.82,65.0,96100.0,45.7451,45.879,45.6958,45.8226,96100.0
2010-06-14 13:30:00,65.01,65.14,64.7,64.7,100100.0,45.8297,45.9213,45.6112,45.6112,100100.0
2010-06-14 14:00:00,64.69,64.77,64.52,64.71,83200.0,45.6041,45.6605,45.4843,45.6182,83200.0
2010-06-14 14:30:00,64.73,64.75,64.43,64.71,133100.0,45.6323,45.6464,45.4208,45.6182,133100.0
2010-06-14 15:00:00,64.7,64.88,64.56,64.63,113300.0,45.6112,45.7381,45.5125,45.5618,113300.0
2010-06-14 15:30:00,64.65,64.65,64.15,64.28,311900.0,45.5759,45.5759,45.2234,45.3151,311900.0
2010-06-15 09:30:00,64.89,65.57,64.65,65.45,135700.0,45.7451,46.2245,45.5759,46.1399,135700.0
2010-06-15 10:00:00,65.43,65.64,65.27,65.57,134400.0,46.1258,46.2738,46.013,46.2245,134400.0
2010-06-15 10:30:00,65.56,65.73,65.5,65.65,119800.0,46.2174,46.3373,46.1751,46.2809,119800.0
2010-06-15 11:00:00,65.65,65.69,65.5,65.59,110200.0,46.2809,46.3091,46.1751,46.2386,110200.0
2010-06-15 11:30:00,65.58,65.76,65.47,65.71,128800.0,46.2315,46.3584,46.154,46.3232,128800.0
2010-06-15 12:00:00,65.71,65.93,65.71,65.85,105100.0,46.3232,46.4783,46.3232,46.4219,105100.0
2010-06-15 12:30:00,65.84,66.06,65.79,66.04,121200.0,46.4148,46.5699,46.3796,46.5558,121200.0
2010-06-15 13:00:00,66.04,66.16,65.8,66.09,102400.0,46.5558,46.6404,46.3866,46.5911,102400.0
2010-06-15 13:30:00,66.08,66.19,65.94,66.11,86700.0,46.584,46.6616,46.4853,46.6052,86700.0
2010-06-15 14:00:00,66.11,66.37,66.08,66.33,94600.0,46.6052,46.7884,46.584,46.7602,94600.0
2010-06-15 14:30:00,66.32,66.33,66.2,66.29,123400.0,46.7532,46.7602,46.6686,46.7321,123400.0
2010-06-15 15:00:00,66.29,66.52,66.16,66.5,177200.0,46.7321,46.8942,46.6404,46.8801,177200.0
2010-06-15 15:30:00,66.5,66.67,66.42,66.64,323000.0,46.8801,46.9999,46.8237,46.9788,323000.0
2010-06-16 09:30:00,66.1,66.52,66.0,66.34,107800.0,46.5981,46.8942,46.5276,46.7673,107800.0
2010-06-16 10:00:00,66.38,66.5,66.1,66.16,126800.0,46.7955,46.8801,46.5981,46.6404,126800.0
2010-06-16 10:30:00,66.16,66.24,66.03,66.19,80800.0,46.6404,46.6968,46.5488,46.6616,80800.0
2010-06-16 11:00:00,66.18,66.38,66.1,66.32,48200.0,46.6545,46.7955,46.5981,46.7532,48200.0
2010-06-16 11:30:00,66.31,66.35,66.12,66.26,57700.0,46.7461,46.7743,46.6122,46.7109,57700.0
2010-06-16 12:00:00,66.29,66.61,66.29,66.39,95900.0,46.7321,46.9576,46.7321,46.8025,95900.0
2010-06-16 12:30:00,66.39,66.39,65.87,66.04,203700.0,46.8025,46.8025,46.436,46.5558,203700.0
2010-06-16 13:00:00,66.04,66.15,65.99,66.09,69000.0,46.5558,46.6334,46.5206,46.5911,69000.0
2010-06-16 13:30:00,66.11,66.39,66.08,66.36,82300.0,46.6052,46.8025,46.584,46.7814,82300.0
2010-06-16 14:00:00,66.36,66.54,66.34,66.39,62300.0,46.7814,46.9083,46.7673,46.8025,62300.0
2010-06-16 14:30:00,66.39,66.5,66.26,66.35,92200.0,46.8025,46.8801,46.7109,46.7743,92200.0
2010-06-16 15:00:00,66.38,66.38,65.99,66.01,126400.0,46.7955,46.7955,46.5206,46.5347,126400.0
2010-06-16 15:30:00,66.02,66.34,65.97,66.25,275300.0,46.5417,46.7673,46.5065,46.7039,275300.0
2010-06-17 09:30:00,66.22,66.55,66.12,66.18,119200.0,46.6827,46.9153,46.6122,46.6545,119200.0
2010-06-17 10:00:00,66.16,66.18,65.49,65.66,126300.0,46.6404,46.6545,46.1681,46.2879,126300.0
2010-06-17 10:30:00,65.65,65.69,65.51,65.63,54200.0,46.2809,46.3091,46.1822,46.2668,54200.0
2010-06-17 11:00:00,65.61,65.94,65.44,65.92,53300.0,46.2527,46.4853,46.1328,46.4712,53300.0
2010-06-17 11:30:00,65.91,66.27,65.91,66.16,188700.0,46.4642,46.718,46.4642,46.6404,188700.0
2010-06-17 12:00:00,66.16,66.23,66.02,66.08,145700.0,46.6404,46.6898,46.5417,46.584,145700.0
2010-06-17 12:30:00,66.04,66.13,65.89,66.09,46200.0,46.5558,46.6193,46.4501,46.5911,46200.0
2010-06-17 13:00:00,66.07,66.15,66.01,66.11,53200.0,46.577,46.6334,46.5347,46.6052,53200.0
2010-06-17 13:30:00,66.12,66.3,66.02,66.24,97700.0,46.6122,46.7391,46.5417,46.6968,97700.0
2010-06-17 14:00:00,66.25,66.36,66.12,66.12,160200.0,46.7039,46.7814,46.6122,46.6122,160200.0
2010-06-17 14:30:00,66.14,66.14,65.77,65.94,118700.0,46.6263,46.6263,46.3655,46.4853,118700.0
2010-06-17 15:00:00,65.93,65.94,65.71,65.82,104700.0,46.4783,46.4853,46.3232,46.4007,104700.0
2010-06-17 15:30:00,65.81,66.39,65.8,66.28,376800.0,46.3937,46.8025,46.3866,46.725,376800.0
2010-06-18 09:30:00,66.42,67.09,66.42,66.55,957400.0,46.8237,47.296,46.8237,46.9153,957400.0
2010-06-18 10:00:00,66.54,66.84,66.51,66.8,162900.0,46.9083,47.1198,46.8871,47.0916,162900.0
2010-06-18 10:30:00,66.8,67.06,66.76,67.05,150000.0,47.0916,47.2749,47.0634,47.2678,150000.0
2010-06-18 11:00:00,67.02,67.05,66.69,66.78,115200.0,47.2467,47.2678,47.014,47.0775,115200.0
2010-06-18 11:30:00,66.76,66.9,66.72,66.76,105600.0,47.0634,47.1621,47.0352,47.0634,105600.0
2010-06-18 12:00:00,66.78,67.0,66.78,66.89,108600.0,47.0775,47.2326,47.0775,47.155,108600.0
2010-06-18 12:30:00,66.9,66.92,66.6,66.67,123400.0,47.1621,47.1762,46.9506,46.9999,123400.0
2010-06-18 13:00:00,66.62,66.74,66.53,66.59,140200.0,46.9647,47.0493,46.9012,46.9435,140200.0
2010-06-18 13:30:00,66.61,66.65,66.45,66.56,114400.0,46.9576,46.9858,46.8448,46.9224,114400.0
2010-06-18 14:00:00,66.57,66.7,66.52,66.68,178200.0,46.9294,47.0211,46.8942,47.007,178200.0
2010-06-18 14:30:00,66.68,66.85,66.57,66.82,259200.0,47.007,47.1268,46.9294,47.1057,259200.0
2010-06-18 15:00:00,66.81,66.84,66.61,66.83,187400.0,47.0986,47.1198,46.9576,47.1127,187400.0
2010-06-18 15:30:00,66.83,66.97,66.69,66.9,430000.0,47.1127,47.2114,47.014,47.1621,430000.0
2010-06-21 09:30:00,67.98,68.08,67.48,67.9,243900.0,47.9234,47.9939,47.571,47.867,243900.0
2010-06-21 10:00:00,67.91,67.93,67.6,67.61,149800.0,47.8741,47.8882,47.6556,47.6626,149800.0
2010-06-21 10:30:00,67.61,67.71,67.5,67.68,134000.0,47.6626,47.7331,47.5851,47.7119,134000.0
2010-06-21 11:00:00,67.69,67.81,67.63,67.77,111100.0,47.719,47.8036,47.6767,47.7754,111100.0
2010-06-21 11:30:00,67.76,67.83,67.56,67.63,202700.0,47.7683,47.8177,47.6274,47.6767,202700.0
2010-06-21 12:00:00,67.64,67.71,67.58,67.6,133100.0,47.6838,47.7331,47.6415,47.6556,133100.0
2010-06-21 12:30:00,67.6,67.68,67.53,67.59,142600.0,47.6556,47.7119,47.6062,47.6485,142600.0
2010-06-21 13:00:00,67.59,67.59,67.45,67.51,165800.0,47.6485,47.6485,47.5498,47.5921,165800.0
2010-06-21 13:30:00,67.51,67.52,67.2,67.23,118300.0,47.5921,47.5992,47.3736,47.3947,118300.0
2010-06-21 14:00:00,67.25,67.5,67.19,67.34,97800.0,47.4088,47.5851,47.3665,47.4723,97800.0
2010-06-21 14:30:00,67.36,67.4,67.15,67.19,98000.0,47.4864,47.5146,47.3383,47.3665,98000.0
2010-06-21 15:00:00,67.18,67.23,66.61,66.7,176600.0,47.3595,47.3947,46.9576,47.0211,176600.0
2010-06-21 15:30:00,66.71,66.84,66.45,66.82,330500.0,47.0281,47.1198,46.8448,47.1057,330500.0
2010-06-22 09:30:00,67.11,67.35,66.87,67.1,104700.0,47.3101,47.4793,47.1409,47.3031,104700.0
2010-06-22 10:00:00,67.11,67.12,66.72,66.79,111000.0,47.3101,47.3172,47.0352,47.0845,111000.0
2010-06-22 10:30:00,66.81,66.81,66.55,66.66,123900.0,47.0986,47.0986,46.9153,46.9929,123900.0
2010-06-22 11:00:00,66.68,66.69,66.45,66.5,114800.0,47.007,47.014,46.8448,46.8801,114800.0
2010-06-22 11:30:00,66.52,66.97,66.44,66.85,93100.0,46.8942,47.2114,46.8378,47.1268,93100.0
2010-06-22 12:00:00,66.84,66.88,66.61,66.61,94500.0,47.1198,47.148,46.9576,46.9576,94500.0
2010-06-22 12:30:00,66.6,66.65,66.46,66.58,56500.0,46.9506,46.9858,46.8519,46.9365,56500.0
2010-06-22 13:00:00,66.57,66.68,66.2,66.25,116900.0,46.9294,47.007,46.6686,46.7039,116900.0
2010-06-22 13:30:00,66.24,66.35,66.07,66.09,147800.0,46.6968,46.7743,46.577,46.5911,147800.0
2010-06-22 14:00:00,66.08,66.21,65.88,65.98,119500.0,46.584,46.6757,46.443,46.5135,119500.0
2010-06-22 14:30:00,65.98,66.09,65.52,65.61,233500.0,46.5135,46.5911,46.1892,46.2527,233500.0
2010-06-22 15:00:00,65.64,65.79,65.46,65.55,134300.0,46.2738,46.3796,46.1469,46.2104,134300.0
2010-06-22 15:30:00,65.56,65.58,65.31,65.44,286600.0,46.2174,46.2315,46.0412,46.1328,286600.0
2010-06-23 09:30:00,65.55,65.63,65.0,65.35,78200.0,46.2104,46.2668,45.8226,46.0694,78200.0
2010-06-23 10:00:00,65.35,65.37,64.73,64.85,154300.0,46.0694,46.0835,45.6323,45.7169,154300.0
2010-06-23 10:30:00,64.82,65.38,64.82,65.26,86500.0,45.6958,46.0905,45.6958,46.0059,86500.0
2010-06-23 11:00:00,65.27,65.27,65.01,65.1,92800.0,46.013,46.013,45.8297,45.8931,92800.0
2010-06-23 11:30:00,65.1,65.13,64.87,64.87,93700.0,45.8931,45.9143,45.731,45.731,93700.0
2010-06-23 12:00:00,64.87,64.9,64.01,64.39,895400.0,45.731,45.7522,45.1247,45.3926,895400.0
2010-06-23 12:30:00,64.42,64.85,64.38,64.81,117400.0,45.4138,45.7169,45.3856,45.6887,117400.0
2010-06-23 13:00:00,64.81,64.89,64.7,64.81,67600.0,45.6887,45.7451,45.6112,45.6887,67600.0
2010-06-23 13:30:00,64.84,65.01,64.82,64.92,74000.0,45.7099,45.8297,45.6958,45.7662,74000.0
2010-06-23 14:00:00,64.93,65.01,64.72,65.0,84900.0,45.7733,45.8297,45.6253,45.8226,84900.0
2010-06-23 14:30:00,65.0,65.3,64.86,64.98,222500.0,45.8226,46.0341,45.724,45.8085,222500.0
2010-06-23 15:00:00,64.98,65.07,64.64,64.94,237600.0,45.8085,45.872,45.5689,45.7803,237600.0
2010-06-23 15:30:00,64.94,65.1,64.8,64.89,425800.0,45.7803,45.8931,45.6817,45.7451,425800.0
2010-06-24 09:30:00,64.67,65.1,64.09,64.15,100800.0,45.59,45.8931,45.1811,45.2234,100800.0
2010-06-24 10:00:00,64.15,64.66,64.15,64.55,202800.0,45.2234,45.583,45.2234,45.5054,202800.0
2010-06-24 10:30:00,64.56,64.56,63.65,63.74,159300.0,45.5125,45.5125,44.8709,44.9344,159300.0
2010-06-24 11:00:00,63.74,63.95,63.53,63.87,174600.0,44.9344,45.0824,44.7864,45.026,174600.0
2010-06-24 11:30:00,63.89,64.01,63.76,63.78,66800.0,45.0401,45.1247,44.9485,44.9626,66800.0
2010-06-24 12:00:00,63.79,64.02,63.79,63.87,74700.0,44.9696,45.1318,44.9696,45.026,74700.0
2010-06-24 12:30:00,63.87,63.99,63.65,63.89,178600.0,45.026,45.1106,44.8709,45.0401,178600.0
2010-06-24 13:00:00,63.88,64.1,63.79,63.92,95400.0,45.0331,45.1882,44.9696,45.0613,95400.0
2010-06-24 13:30:00,63.91,64.2,63.9,64.15,89900.0,45.0542,45.2587,45.0472,45.2234,89900.0
2010-06-24 14:00:00,64.17,64.2,63.86,63.89,93500.0,45.2375,45.2587,45.019,45.0401,93500.0
2010-06-24 14:30:00,63.88,63.9,63.39,63.46,146800.0,45.0331,45.0472,44.6877,44.737,146800.0
2010-06-24 15:00:00,63.45,63.64,63.14,63.33,296600.0,44.73,44.8639,44.5114,44.6454,296600.0
2010-06-24 15:30:00,63.33,63.53,63.15,63.3,599200.0,44.6454,44.7864,44.5185,44.6242,599200.0
2010-06-25 09:30:00,63.35,63.35,62.83,63.2,228900.0,44.6595,44.6595,44.2929,44.5537,228900.0
2010-06-25 10:00:00,63.2,63.47,62.76,62.83,239300.0,44.5537,44.7441,44.2435,44.2929,239300.0
2010-06-25 10:30:00,62.83,62.86,62.31,62.42,130600.0,44.2929,44.314,43.9263,44.0038,130600.0
2010-06-25 11:00:00,62.42,62.95,62.42,62.93,101900.0,44.0038,44.3775,44.0038,44.3634,101900.0
2010-06-25 11:30:00,62.93,63.13,62.76,62.97,95600.0,44.3634,44.5044,44.2435,44.3916,95600.0
2010-06-25 12:00:00,62.95,63.21,62.86,63.16,91300.0,44.3775,44.5608,44.314,44.5255,91300.0
2010-06-25 12:30:00,63.15,63.36,63.07,63.15,63800.0,44.5185,44.6665,44.4621,44.5185,63800.0
2010-06-25 13:00:00,63.14,63.5,63.12,63.48,83300.0,44.5114,44.7652,44.4973,44.7511,83300.0
2010-06-25 13:30:00,63.5,63.68,63.35,63.57,96900.0,44.7652,44.8921,44.6595,44.8145,96900.0
2010-06-25 14:00:00,63.56,63.62,63.3,63.48,82800.0,44.8075,44.8498,44.6242,44.7511,82800.0
2010-06-25 14:30:00,63.49,63.58,63.31,63.53,104400.0,44.7582,44.8216,44.6313,44.7864,104400.0
2010-06-25 15:00:00,63.52,63.53,63.21,63.34,131300.0,44.7793,44.7864,44.5608,44.6524,131300.0
2010-06-25 15:30:00,63.34,63.64,63.04,63.31,556400.0,44.6524,44.8639,44.4409,44.6313,556400.0
2010-06-28 09:30:00,63.42,63.42,62.49,62.57,142800.0,44.7088,44.7088,44.0532,44.1096,142800.0
2010-06-28 10:00:00,62.56,62.76,62.42,62.53,253300.0,44.1025,44.2435,44.0038,44.0814,253300.0
2010-06-28 10:30:00,62.53,62.95,62.45,62.86,215800.0,44.0814,44.3775,44.025,44.314,215800.0
2010-06-28 11:00:00,62.89,63.19,62.8,63.19,197600.0,44.3352,44.5467,44.2717,44.5467,197600.0
2010-06-28 11:30:00,63.19,63.19,62.85,62.85,123100.0,44.5467,44.5467,44.307,44.307,123100.0
2010-06-28 12:00:00,62.84,62.92,62.59,62.75,125100.0,44.2999,44.3563,44.1237,44.2365,125100.0
2010-06-28 12:30:00,62.75,62.81,62.49,62.7,115600.0,44.2365,44.2788,44.0532,44.2012,115600.0
2010-06-28 13:00:00,62.72,62.72,62.41,62.55,109500.0,44.2153,44.2153,43.9968,44.0955,109500.0
2010-06-28 13:30:00,62.55,62.62,62.39,62.53,146900.0,44.0955,44.1448,43.9827,44.0814,146900.0
2010-06-28 14:00:00,62.53,62.62,62.44,62.45,131700.0,44.0814,44.1448,44.0179,44.025,131700.0
2010-06-28 14:30:00,62.44,62.7,62.4,62.6,181100.0,44.0179,44.2012,43.9897,44.1307,181100.0
2010-06-28 15:00:00,62.61,62.65,62.37,62.42,274900.0,44.1378,44.166,43.9686,44.0038,274900.0
2010-06-28 15:30:00,62.4,62.62,62.16,62.19,464600.0,43.9897,44.1448,43.8205,43.8417,464600.0
2010-06-29 09:30:00,61.33,61.57,60.77,60.86,232200.0,43.2354,43.4046,42.8406,42.9041,232200.0
2010-06-29 10:00:00,60.86,60.86,60.16,60.2,255500.0,42.9041,42.9041,42.4106,42.4388,255500.0
2010-06-29 10:30:00,60.2,60.48,60.17,60.3,258200.0,42.4388,42.6362,42.4177,42.5093,258200.0
2010-06-29 11:00:00,60.32,60.41,60.06,60.1,151600.0,42.5234,42.5869,42.3401,42.3683,151600.0
2010-06-29 11:30:00,60.13,60.16,59.79,59.97,224600.0,42.3895,42.4106,42.1498,42.2767,224600.0
2010-06-29 12:00:00,59.98,60.0,59.71,59.91,236300.0,42.2837,42.2978,42.0934,42.2344,236300.0
2010-06-29 12:30:00,59.9,59.93,59.66,59.73,162700.0,42.2273,42.2485,42.0581,42.1075,162700.0
2010-06-29 13:00:00,59.75,59.83,59.51,59.58,187100.0,42.1216,42.178,41.9524,42.0017,187100.0
2010-06-29 13:30:00,59.58,59.72,59.43,59.67,253700.0,42.0017,42.1004,41.896,42.0652,253700.0
2010-06-29 14:00:00,59.67,60.0,59.65,59.92,320800.0,42.0652,42.2978,42.0511,42.2414,320800.0
2010-06-29 14:30:00,59.92,59.92,59.69,59.73,274000.0,42.2414,42.2414,42.0793,42.1075,274000.0
2010-06-29 15:00:00,59.73,59.9,59.36,59.46,327900.0,42.1075,42.2273,41.8467,41.9171,327900.0
2010-06-29 15:30:00,59.47,59.67,59.2,59.45,926100.0,41.9242,42.0652,41.7339,41.9101,926100.0
2010-06-30 09:30:00,58.92,59.19,58.67,58.9,278200.0,41.8344,42.0261,41.6569,41.8202,278200.0
2010-06-30 10:00:00,58.89,59.38,58.78,59.29,213700.0,41.8131,42.161,41.735,42.0971,213700.0
2010-06-30 10:30:00,59.27,59.63,59.25,59.4,179600.0,42.0829,42.3385,42.0687,42.1752,179600.0
2010-06-30 11:00:00,59.39,59.57,59.38,59.43,140800.0,42.1681,42.2959,42.161,42.1965,140800.0
2010-06-30 11:30:00,59.44,59.69,59.43,59.54,191700.0,42.2036,42.3811,42.1965,42.2746,191700.0
2010-06-30 12:00:00,59.53,59.65,59.46,59.53,116500.0,42.2675,42.3527,42.2178,42.2675,116500.0
2010-06-30 12:30:00,59.53,59.56,59.37,59.44,116900.0,42.2675,42.2888,42.1539,42.2036,116900.0
2010-06-30 13:00:00,59.44,59.52,59.29,59.45,104700.0,42.2036,42.2604,42.0971,42.2107,104700.0
2010-06-30 13:30:00,59.46,59.52,59.37,59.5,177200.0,42.2178,42.2604,42.1539,42.2462,177200.0
2010-06-30 14:00:00,59.49,59.6,59.25,59.38,205600.0,42.2391,42.3172,42.0687,42.161,205600.0
2010-06-30 14:30:00,59.37,59.48,59.26,59.36,150200.0,42.1539,42.232,42.0758,42.1468,150200.0
2010-06-30 15:00:00,59.36,59.45,59.12,59.12,233700.0,42.1468,42.2107,41.9764,41.9764,233700.0
2010-06-30 15:30:00,59.11,59.11,58.47,58.58,707100.0,41.9693,41.9693,41.5149,41.593,707100.0
2010-07-01 09:30:00,58.61,58.84,58.25,58.29,227200.0,41.6143,41.7776,41.3587,41.3871,227200.0
2010-07-01 10:00:00,58.32,58.44,57.9,58.28,359600.0,41.4084,41.4936,41.1102,41.38,359600.0
2010-07-01 10:30:00,58.3,58.32,57.74,57.9,289700.0,41.3942,41.4084,40.9965,41.1102,289700.0
2010-07-01 11:00:00,57.89,58.13,57.68,58.12,181900.0,41.1031,41.2735,40.9539,41.2664,181900.0
2010-07-01 11:30:00,58.11,58.2,57.95,58.08,126100.0,41.2593,41.3232,41.1457,41.238,126100.0
2010-07-01 12:00:00,58.07,58.14,57.9,58.11,139600.0,41.2309,41.2806,41.1102,41.2593,139600.0
2010-07-01 12:30:00,58.11,58.67,58.07,58.32,154700.0,41.2593,41.6569,41.2309,41.4084,154700.0
2010-07-01 13:00:00,58.31,58.5,58.2,58.32,95800.0,41.4013,41.5362,41.3232,41.4084,95800.0
2010-07-01 13:30:00,58.32,58.63,58.3,58.57,125900.0,41.4084,41.6285,41.3942,41.5859,125900.0
2010-07-01 14:00:00,58.56,58.81,58.48,58.53,147000.0,41.5788,41.7563,41.522,41.5575,147000.0
2010-07-01 14:30:00,58.55,58.65,58.15,58.36,132600.0,41.5717,41.6427,41.2877,41.4368,132600.0
2010-07-01 15:00:00,58.36,58.66,58.36,58.65,303800.0,41.4368,41.6498,41.4368,41.6427,303800.0
2010-07-01 15:30:00,58.66,58.79,58.21,58.51,477100.0,41.6498,41.7421,41.3303,41.5433,477100.0
2010-07-02 09:30:00,58.79,59.08,58.44,59.03,174900.0,41.7421,41.948,41.4936,41.9125,174900.0
2010-07-02 10:00:00,59.02,59.09,58.67,58.99,159100.0,41.9054,41.9551,41.6569,41.8841,159100.0
2010-07-02 10:30:00,59.0,59.02,58.75,58.79,133500.0,41.8912,41.9054,41.7137,41.7421,133500.0
2010-07-02 11:00:00,58.78,58.8,58.53,58.62,128600.0,41.735,41.7492,41.5575,41.6214,128600.0
2010-07-02 11:30:00,58.61,58.61,58.3,58.5,162900.0,41.6143,41.6143,41.3942,41.5362,162900.0
2010-07-02 12:00:00,58.49,58.58,58.4,58.52,95500.0,41.5291,41.593,41.4652,41.5504,95500.0
2010-07-02 12:30:00,58.52,58.55,58.39,58.51,120300.0,41.5504,41.5717,41.4581,41.5433,120300.0
2010-07-02 13:00:00,58.53,58.62,58.36,58.41,112700.0,41.5575,41.6214,41.4368,41.4723,112700.0
2010-07-02 13:30:00,58.42,58.63,58.4,58.59,84400.0,41.4794,41.6285,41.4652,41.6001,84400.0
2010-07-02 14:00:00,58.58,58.65,58.46,58.56,93400.0,41.593,41.6427,41.5078,41.5788,93400.0
2010-07-02 14:30:00,58.57,58.74,58.47,58.73,131900.0,41.5859,41.7066,41.5149,41.6995,131900.0
2010-07-02 15:00:00,58.72,58.99,58.66,58.94,188100.0,41.6924,41.8841,41.6498,41.8486,188100.0
2010-07-02 15:30:00,58.93,59.25,58.7,58.71,530800.0,41.8415,42.0687,41.6782,41.6853,530800.0
2010-07-06 09:30:00,59.08,59.38,58.88,59.28,183300.0,41.948,42.161,41.806,42.09,183300.0
2010-07-06 10:00:00,59.3,59.71,59.14,59.59,234100.0,42.1042,42.3953,41.9906,42.3101,234100.0
2010-07-06 10:30:00,59.59,59.61,59.4,59.41,144400.0,42.3101,42.3243,42.1752,42.1823,144400.0
2010-07-06 11:00:00,59.42,59.57,59.25,59.27,194200.0,42.1894,42.2959,42.0687,42.0829,194200.0
2010-07-06 11:30:00,59.27,59.5,59.27,59.45,129900.0,42.0829,42.2462,42.0829,42.2107,129900.0
2010-07-06 12:00:00,59.45,59.49,59.23,59.29,113800.0,42.2107,42.2391,42.0545,42.0971,113800.0
2010-07-06 12:30:00,59.3,59.36,58.91,58.94,121600.0,42.1042,42.1468,41.8273,41.8486,121600.0
2010-07-06 13:00:00,58.95,59.1,58.77,58.92,108200.0,41.8557,41.9622,41.7279,41.8344,108200.0
2010-07-06 13:30:00,58.92,59.0,58.43,58.5,130800.0,41.8344,41.8912,41.4865,41.5362,130800.0
2010-07-06 14:00:00,58.5,58.63,58.33,58.49,144300.0,41.5362,41.6285,41.4155,41.5291,144300.0
2010-07-06 14:30:00,58.5,58.69,58.37,58.38,118900.0,41.5362,41.6711,41.4439,41.451,118900.0
2010-07-06 15:00:00,58.38,58.49,58.12,58.27,232100.0,41.451,41.5291,41.2664,41.3729,232100.0
2010-07-06 15:30:00,58.27,58.64,58.21,58.62,513600.0,41.3729,41.6356,41.3303,41.6214,513600.0
2010-07-07 09:30:00,58.87,59.22,58.6,58.83,122200.0,41.7989,42.0474,41.6072,41.7705,122200.0
2010-07-07 10:00:00,58.86,59.13,58.82,58.99,103400.0,41.7918,41.9835,41.7634,41.8841,103400.0
2010-07-07 10:30:00,58.98,59.45,58.98,59.35,210700.0,41.877,42.2107,41.877,42.1397,210700.0
2010-07-07 11:00:00,59.35,59.37,58.97,59.0,176200.0,42.1397,42.1539,41.8699,41.8912,176200.0
2010-07-07 11:30:00,59.0,59.05,58.58,58.8,284800.0,41.8912,41.9267,41.593,41.7492,284800.0
2010-07-07 12:00:00,58.8,59.08,58.74,59.07,267000.0,41.7492,41.948,41.7066,41.9409,267000.0
2010-07-07 12:30:00,59.09,59.29,59.03,59.24,126300.0,41.9551,42.0971,41.9125,42.0616,126300.0
2010-07-07 13:00:00,59.23,59.48,59.18,59.46,193500.0,42.0545,42.232,42.019,42.2178,193500.0
2010-07-07 13:30:00,59.45,59.71,59.32,59.63,151400.0,42.2107,42.3953,42.1184,42.3385,151400.0
2010-07-07 14:00:00,59.63,59.89,59.63,59.81,205100.0,42.3385,42.5231,42.3385,42.4663,205100.0
2010-07-07 14:30:00,59.81,59.84,59.66,59.81,164800.0,42.4663,42.4876,42.3598,42.4663,164800.0
2010-07-07 15:00:00,59.81,60.04,59.62,60.0,276900.0,42.4663,42.6296,42.3314,42.6012,276900.0
2010-07-07 15:30:00,60.0,60.27,59.87,60.19,663300.0,42.6012,42.7929,42.5089,42.7361,663300.0
2010-07-08 09:30:00,60.58,61.08,60.58,60.87,192700.0,43.013,43.368,43.013,43.2189,192700.0
2010-07-08 10:00:00,60.86,60.96,60.71,60.92,190500.0,43.2118,43.2828,43.1053,43.2544,190500.0
2010-07-08 10:30:00,60.94,60.94,60.77,60.81,158000.0,43.2686,43.2686,43.1479,43.1763,158000.0
2010-07-08 11:00:00,60.8,60.91,60.68,60.77,142300.0,43.1692,43.2473,43.084,43.1479,142300.0
2010-07-08 11:30:00,60.78,60.96,60.56,60.63,105000.0,43.155,43.2828,42.9988,43.0485,105000.0
2010-07-08 12:00:00,60.65,60.76,60.55,60.57,111100.0,43.0627,43.1408,42.9917,43.0059,111100.0
2010-07-08 12:30:00,60.56,60.56,60.39,60.4,42700.0,42.9988,42.9988,42.8781,42.8852,42700.0
2010-07-08 13:00:00,60.42,60.84,60.4,60.74,80500.0,42.8994,43.1976,42.8852,43.1266,80500.0
2010-07-08 13:30:00,60.73,60.81,60.47,60.49,73600.0,43.1195,43.1763,42.9349,42.9491,73600.0
2010-07-08 14:00:00,60.52,60.59,60.31,60.43,56500.0,42.9704,43.0201,42.8213,42.9065,56500.0
2010-07-08 14:30:00,60.43,60.68,60.39,60.67,60600.0,42.9065,43.084,42.8781,43.0769,60600.0
2010-07-08 15:00:00,60.64,60.8,60.43,60.79,110800.0,43.0556,43.1692,42.9065,43.1621,110800.0
2010-07-08 15:30:00,60.81,61.06,60.77,60.98,293700.0,43.1763,43.3538,43.1479,43.297,293700.0
2010-07-09 09:30:00,60.78,60.83,60.33,60.37,120000.0,43.155,43.1905,42.8355,42.8639,120000.0
2010-07-09 10:00:00,60.38,60.73,60.38,60.62,118100.0,42.871,43.1195,42.871,43.0414,118100.0
2010-07-09 10:30:00,60.63,60.72,60.32,60.37,57000.0,43.0485,43.1124,42.8284,42.8639,57000.0
2010-07-09 11:00:00,60.39,60.39,60.0,60.07,125900.0,42.8781,42.8781,42.6012,42.6509,125900.0
2010-07-09 11:30:00,60.08,60.29,60.08,60.16,70000.0,42.658,42.8071,42.658,42.7148,70000.0
2010-07-09 12:00:00,60.17,60.38,60.15,60.36,70600.0,42.7219,42.871,42.7077,42.8568,70600.0
2010-07-09 12:30:00,60.35,60.42,60.22,60.37,57700.0,42.8497,42.8994,42.7574,42.8639,57700.0
2010-07-09 13:00:00,60.37,60.41,60.22,60.23,26700.0,42.8639,42.8923,42.7574,42.7645,26700.0
2010-07-09 13:30:00,60.23,60.32,60.17,60.32,40000.0,42.7645,42.8284,42.7219,42.8284,40000.0
2010-07-09 14:00:00,60.31,60.41,60.23,60.34,38800.0,42.8213,42.8923,42.7645,42.8426,38800.0
2010-07-09 14:30:00,60.33,60.62,60.28,60.55,65600.0,42.8355,43.0414,42.8,42.9917,65600.0
2010-07-09 15:00:00,60.54,60.69,60.5,60.54,112700.0,42.9846,43.0911,42.9562,42.9846,112700.0
2010-07-09 15:30:00,60.53,60.86,60.46,60.79,295800.0,42.9775,43.2118,42.9278,43.1621,295800.0
2010-07-12 09:30:00,60.34,60.43,60.07,60.28,123200.0,42.8426,42.9065,42.6509,42.8,123200.0
2010-07-12 10:00:00,60.26,60.34,59.83,59.84,88500.0,42.7858,42.8426,42.4805,42.4876,88500.0
2010-07-12 10:30:00,59.84,60.01,59.74,59.76,137100.0,42.4876,42.6083,42.4166,42.4308,137100.0
2010-07-12 11:00:00,59.76,59.76,59.52,59.69,140900.0,42.4308,42.4308,42.2604,42.3811,140900.0
2010-07-12 11:30:00,59.7,59.78,59.59,59.63,108900.0,42.3882,42.445,42.3101,42.3385,108900.0
2010-07-12 12:00:00,59.63,59.87,59.63,59.79,58100.0,42.3385,42.5089,42.3385,42.4521,58100.0
2010-07-12 12:30:00,59.79,59.89,59.7,59.72,74200.0,42.4521,42.5231,42.3882,42.4024,74200.0
2010-07-12 13:00:00,59.72,59.97,59.71,59.93,72400.0,42.4024,42.5799,42.3953,42.5515,72400.0
2010-07-12 13:30:00,59.93,59.99,59.79,59.97,64400.0,42.5515,42.5941,42.4521,42.5799,64400.0
2010-07-12 14:00:00,59.97,59.97,59.71,59.77,106200.0,42.5799,42.5799,42.3953,42.4379,106200.0
2010-07-12 14:30:00,59.76,59.9,59.67,59.79,135600.0,42.4308,42.5302,42.3669,42.4521,135600.0
2010-07-12 15:00:00,59.8,59.82,59.63,59.71,138600.0,42.4592,42.4734,42.3385,42.3953,138600.0
2010-07-12 15:30:00,59.71,59.87,59.65,59.86,294400.0,42.3953,42.5089,42.3527,42.5018,294400.0
2010-07-13 09:30:00,60.42,60.68,60.07,60.22,186200.0,42.8994,43.084,42.6509,42.7574,186200.0
2010-07-13 10:00:00,60.22,60.52,60.21,60.3,114400.0,42.7574,42.9704,42.7503,42.8142,114400.0
2010-07-13 10:30:00,60.3,60.31,60.1,60.1,176500.0,42.8142,42.8213,42.6722,42.6722,176500.0
2010-07-13 11:00:00,60.09,60.42,60.07,60.41,90800.0,42.6651,42.8994,42.6509,42.8923,90800.0
2010-07-13 11:30:00,60.39,60.72,60.39,60.62,156900.0,42.8781,43.1124,42.8781,43.0414,156900.0
2010-07-13 12:00:00,60.63,60.75,60.46,60.75,111800.0,43.0485,43.1337,42.9278,43.1337,111800.0
2010-07-13 12:30:00,60.74,60.83,60.57,60.58,71500.0,43.1266,43.1905,43.0059,43.013,71500.0
2010-07-13 13:00:00,60.58,60.64,60.28,60.31,99900.0,43.013,43.0556,42.8,42.8213,99900.0
2010-07-13 13:30:00,60.32,60.5,60.29,60.39,78200.0,42.8284,42.9562,42.8071,42.8781,78200.0
2010-07-13 14:00:00,60.37,60.59,60.35,60.4,92200.0,42.8639,43.0201,42.8497,42.8852,92200.0
2010-07-13 14:30:00,60.41,60.49,60.38,60.46,93300.0,42.8923,42.9491,42.871,42.9278,93300.0
2010-07-13 15:00:00,60.45,60.62,60.45,60.62,156200.0,42.9207,43.0414,42.9207,43.0414,156200.0
2010-07-13 15:30:00,60.61,60.8,60.51,60.53,371800.0,43.0343,43.1692,42.9633,42.9775,371800.0
2010-07-14 09:30:00,60.26,60.79,60.16,60.65,108300.0,42.7858,43.1621,42.7148,43.0627,108300.0
2010-07-14 10:00:00,60.65,60.84,60.38,60.71,170900.0,43.0627,43.1976,42.871,43.1053,170900.0
2010-07-14 10:30:00,60.73,61.01,60.69,61.01,94100.0,43.1195,43.3183,43.0911,43.3183,94100.0
2010-07-14 11:00:00,61.0,61.26,60.98,61.26,148900.0,43.3112,43.4958,43.297,43.4958,148900.0
2010-07-14 11:30:00,61.24,61.58,61.24,61.54,158300.0,43.4816,43.723,43.4816,43.6946,158300.0
2010-07-14 12:00:00,61.52,61.59,61.37,61.48,233300.0,43.6804,43.7301,43.5739,43.652,233300.0
2010-07-14 12:30:00,61.47,61.53,61.38,61.48,90100.0,43.6449,43.6875,43.581,43.652,90100.0
2010-07-14 13:00:00,61.49,61.59,61.38,61.44,134100.0,43.6591,43.7301,43.581,43.6236,134100.0
2010-07-14 13:30:00,61.45,61.54,61.32,61.36,111100.0,43.6307,43.6946,43.5384,43.5668,111100.0
2010-07-14 14:00:00,61.36,61.4,61.04,61.15,202700.0,43.5668,43.5952,43.3396,43.4177,202700.0
2010-07-14 14:30:00,61.15,61.31,61.1,61.27,187000.0,43.4177,43.5313,43.3822,43.5029,187000.0
2010-07-14 15:00:00,61.3,61.47,61.2,61.36,368000.0,43.5242,43.6449,43.4532,43.5668,368000.0
2010-07-14 15:30:00,61.35,61.61,61.29,61.58,657600.0,43.5597,43.7443,43.5171,43.723,657600.0
2010-07-15 09:30:00,61.6,61.83,61.08,61.48,170600.0,43.7372,43.9005,43.368,43.652,170600.0
2010-07-15 10:00:00,61.48,61.48,60.62,60.69,262700.0,43.652,43.652,43.0414,43.0911,262700.0
2010-07-15 10:30:00,60.7,60.9,60.67,60.87,112400.0,43.0982,43.2402,43.0769,43.2189,112400.0
2010-07-15 11:00:00,60.87,61.17,60.85,61.12,151500.0,43.2189,43.4319,43.2047,43.3964,151500.0
2010-07-15 11:30:00,61.13,61.15,60.91,60.94,88000.0,43.4035,43.4177,43.2473,43.2686,88000.0
2010-07-15 12:00:00,60.94,60.96,60.46,60.46,78100.0,43.2686,43.2828,42.9278,42.9278,78100.0
2010-07-15 12:30:00,60.47,60.75,60.45,60.68,48800.0,42.9349,43.1337,42.9207,43.084,48800.0
2010-07-15 13:00:00,60.69,61.12,60.69,61.05,44600.0,43.0911,43.3964,43.0911,43.3467,44600.0
2010-07-15 13:30:00,61.06,61.14,60.94,61.04,87400.0,43.3538,43.4106,43.2686,43.3396,87400.0
2010-07-15 14:00:00,61.05,61.1,60.97,61.05,104200.0,43.3467,43.3822,43.2899,43.3467,104200.0
2010-07-15 14:30:00,61.06,61.11,60.96,60.99,88600.0,43.3538,43.3893,43.2828,43.3041,88600.0
2010-07-15 15:00:00,60.99,61.05,60.82,61.03,277000.0,43.3041,43.3467,43.1834,43.3325,277000.0
2010-07-15 15:30:00,61.03,61.58,61.01,61.43,443100.0,43.3325,43.723,43.3183,43.6165,443100.0
2010-07-16 09:30:00,60.97,61.29,60.03,60.19,422700.0,43.2899,43.5171,42.6225,42.7361,422700.0
2010-07-16 10:00:00,60.17,60.27,59.9,60.09,126000.0,42.7219,42.7929,42.5302,42.6651,126000.0
2010-07-16 10:30:00,60.08,60.23,59.95,60.16,98700.0,42.658,42.7645,42.5657,42.7148,98700.0
2010-07-16 11:00:00,60.16,60.19,59.85,59.99,164700.0,42.7148,42.7361,42.4947,42.5941,164700.0
2010-07-16 11:30:00,60.0,60.0,59.65,59.69,114900.0,42.6012,42.6012,42.3527,42.3811,114900.0
2010-07-16 12:00:00,59.66,59.81,59.52,59.63,150300.0,42.3598,42.4663,42.2604,42.3385,150300.0
2010-07-16 12:30:00,59.64,59.64,59.24,59.28,187800.0,42.3456,42.3456,42.0616,42.09,187800.0
2010-07-16 13:00:00,59.31,59.39,59.21,59.28,99300.0,42.1113,42.1681,42.0403,42.09,99300.0
2010-07-16 13:30:00,59.28,59.47,59.13,59.22,66300.0,42.09,42.2249,41.9835,42.0474,66300.0
2010-07-16 14:00:00,59.21,59.37,59.14,59.22,70700.0,42.0403,42.1539,41.9906,42.0474,70700.0
2010-07-16 14:30:00,59.22,59.32,59.12,59.13,82900.0,42.0474,42.1184,41.9764,41.9835,82900.0
2010-07-16 15:00:00,59.15,59.19,58.89,58.91,155500.0,41.9977,42.0261,41.8131,41.8273,155500.0
2010-07-16 15:30:00,58.91,59.07,58.75,58.91,415500.0,41.8273,41.9409,41.7137,41.8273,415500.0
2010-07-19 09:30:00,58.84,59.04,58.56,58.78,256100.0,41.7776,41.9196,41.5788,41.735,256100.0
2010-07-19 10:00:00,58.78,58.91,58.37,58.4,149600.0,41.735,41.8273,41.4439,41.4652,149600.0
2010-07-19 10:30:00,58.39,58.53,58.2,58.49,152000.0,41.4581,41.5575,41.3232,41.5291,152000.0
2010-07-19 11:00:00,58.49,58.68,58.42,58.53,150700.0,41.5291,41.664,41.4794,41.5575,150700.0
2010-07-19 11:30:00,58.55,58.86,58.44,58.84,63300.0,41.5717,41.7918,41.4936,41.7776,63300.0
2010-07-19 12:00:00,58.84,58.89,58.68,58.85,58500.0,41.7776,41.8131,41.664,41.7847,58500.0
2010-07-19 12:30:00,58.85,58.89,58.66,58.72,90800.0,41.7847,41.8131,41.6498,41.6924,90800.0
2010-07-19 13:00:00,58.72,58.8,58.51,58.57,55100.0,41.6924,41.7492,41.5433,41.5859,55100.0
2010-07-19 13:30:00,58.59,58.65,58.38,58.4,121700.0,41.6001,41.6427,41.451,41.4652,121700.0
2010-07-19 14:00:00,58.43,58.78,58.42,58.5,114800.0,41.4865,41.735,41.4794,41.5362,114800.0
2010-07-19 14:30:00,58.5,58.65,58.49,58.53,161300.0,41.5362,41.6427,41.5291,41.5575,161300.0
2010-07-19 15:00:00,58.55,58.79,58.53,58.6,150800.0,41.5717,41.7421,41.5575,41.6072,150800.0
2010-07-19 15:30:00,58.6,58.69,58.48,58.63,324000.0,41.6072,41.6711,41.522,41.6285,324000.0
2010-07-20 09:30:00,57.91,57.91,57.04,57.35,415000.0,41.1173,41.1173,40.4995,40.7196,415000.0
2010-07-20 10:00:00,57.35,57.4,56.95,57.04,415900.0,40.7196,40.7551,40.4356,40.4995,415900.0
2010-07-20 10:30:00,57.03,57.47,56.93,57.18,194000.0,40.4924,40.8048,40.4214,40.5989,194000.0
2010-07-20 11:00:00,57.18,57.32,56.95,57.28,298800.0,40.5989,40.6983,40.4356,40.6699,298800.0
2010-07-20 11:30:00,57.31,57.51,57.21,57.5,184300.0,40.6912,40.8332,40.6202,40.8261,184300.0
2010-07-20 12:00:00,57.5,57.59,57.37,57.4,139500.0,40.8261,40.89,40.7338,40.7551,139500.0
2010-07-20 12:30:00,57.4,57.65,57.38,57.59,169100.0,40.7551,40.9326,40.7409,40.89,169100.0
2010-07-20 13:00:00,57.59,57.76,57.58,57.75,90400.0,40.89,41.0107,40.8829,41.0036,90400.0
2010-07-20 13:30:00,57.76,58.38,57.74,58.35,102100.0,41.0107,41.451,40.9965,41.4297,102100.0
2010-07-20 14:00:00,58.37,58.4,58.14,58.37,108800.0,41.4439,41.4652,41.2806,41.4439,108800.0
2010-07-20 14:30:00,58.36,58.53,58.32,58.42,131700.0,41.4368,41.5575,41.4084,41.4794,131700.0
2010-07-20 15:00:00,58.42,58.91,58.37,58.84,189600.0,41.4794,41.8273,41.4439,41.7776,189600.0
2010-07-20 15:30:00,58.84,59.22,58.81,59.2,551000.0,41.7776,42.0474,41.7563,42.0332,551000.0
2010-07-21 09:30:00,59.53,59.65,59.23,59.5,186100.0,42.2675,42.3527,42.0545,42.2462,186100.0
2010-07-21 10:00:00,59.51,59.67,59.3,59.64,147000.0,42.2533,42.3669,42.1042,42.3456,147000.0
2010-07-21 10:30:00,59.63,59.96,59.62,59.87,164600.0,42.3385,42.5728,42.3314,42.5089,164600.0
2010-07-21 11:00:00,59.88,59.89,59.65,59.79,171200.0,42.516,42.5231,42.3527,42.4521,171200.0
2010-07-21 11:30:00,59.8,60.04,59.74,60.04,136800.0,42.4592,42.6296,42.4166,42.6296,136800.0
2010-07-21 12:00:00,60.04,60.24,60.01,60.24,134600.0,42.6296,42.7716,42.6083,42.7716,134600.0
2010-07-21 12:30:00,60.25,60.34,60.09,60.18,130000.0,42.7787,42.8426,42.6651,42.729,130000.0
2010-07-21 13:00:00,60.18,60.24,60.14,60.23,92600.0,42.729,42.7716,42.7006,42.7645,92600.0
2010-07-21 13:30:00,60.22,60.44,60.22,60.32,139400.0,42.7574,42.9136,42.7574,42.8284,139400.0
2010-07-21 14:00:00,60.31,60.36,59.56,59.6,322400.0,42.8213,42.8568,42.2888,42.3172,322400.0
2010-07-21 14:30:00,59.6,59.64,59.0,59.09,175100.0,42.3172,42.3456,41.8912,41.9551,175100.0
2010-07-21 15:00:00,59.09,59.36,59.01,59.19,146000.0,41.9551,42.1468,41.8983,42.0261,146000.0
2010-07-21 15:30:00,59.19,59.44,59.1,59.29,385900.0,42.0261,42.2036,41.9622,42.0971,385900.0
2010-07-22 09:30:00,59.9,60.6,59.9,60.51,157300.0,42.5302,43.0272,42.5302,42.9633,157300.0
2010-07-22 10:00:00,60.5,61.07,60.5,61.04,199400.0,42.9562,43.3609,42.9562,43.3396,199400.0
2010-07-22 10:30:00,61.07,61.3,60.96,61.2,157100.0,43.3609,43.5242,43.2828,43.4532,157100.0
2010-07-22 11:00:00,61.21,61.4,61.09,61.36,125600.0,43.4603,43.5952,43.3751,43.5668,125600.0
2010-07-22 11:30:00,61.37,61.39,60.99,61.07,93500.0,43.5739,43.5881,43.3041,43.3609,93500.0
2010-07-22 12:00:00,61.09,61.15,60.95,61.08,105900.0,43.3751,43.4177,43.2757,43.368,105900.0
2010-07-22 12:30:00,61.08,61.13,60.98,61.08,42600.0,43.368,43.4035,43.297,43.368,42600.0
2010-07-22 13:00:00,61.09,61.26,61.07,61.18,69900.0,43.3751,43.4958,43.3609,43.439,69900.0
2010-07-22 13:30:00,61.17,61.19,60.87,60.92,110000.0,43.4319,43.4461,43.2189,43.2544,110000.0
2010-07-22 14:00:00,60.92,61.12,60.89,61.11,83300.0,43.2544,43.3964,43.2331,43.3893,83300.0
2010-07-22 14:30:00,61.11,61.16,60.96,61.15,76400.0,43.3893,43.4248,43.2828,43.4177,76400.0
2010-07-22 15:00:00,61.14,61.32,61.01,61.21,144500.0,43.4106,43.5384,43.3183,43.4603,144500.0
2010-07-22 15:30:00,61.21,61.25,60.77,61.04,382700.0,43.4603,43.4887,43.1479,43.3396,382700.0
2010-07-23 09:30:00,60.98,61.1,60.48,60.98,106400.0,43.297,43.3822,42.942,43.297,106400.0
2010-07-23 10:00:00,60.98,61.24,60.85,61.23,235700.0,43.297,43.4816,43.2047,43.4745,235700.0
2010-07-23 10:30:00,61.25,61.47,61.03,61.03,129600.0,43.4887,43.6449,43.3325,43.3325,129600.0
2010-07-23 11:00:00,61.02,61.27,60.99,61.16,63600.0,43.3254,43.5029,43.3041,43.4248,63600.0
2010-07-23 11:30:00,61.17,61.42,61.16,61.28,101800.0,43.4319,43.6094,43.4248,43.51,101800.0
2010-07-23 12:00:00,61.32,61.5,61.07,61.42,65000.0,43.5384,43.6662,43.3609,43.6094,65000.0
2010-07-23 12:30:00,61.41,61.42,60.99,61.42,66700.0,43.6023,43.6094,43.3041,43.6094,66700.0
2010-07-23 13:00:00,61.4,61.75,61.28,61.75,102900.0,43.5952,43.8437,43.51,43.8437,102900.0
2010-07-23 13:30:00,61.77,61.87,61.63,61.79,60000.0,43.8579,43.9289,43.7585,43.8721,60000.0
2010-07-23 14:00:00,61.8,61.87,61.58,61.64,64400.0,43.8792,43.9289,43.723,43.7656,64400.0
2010-07-23 14:30:00,61.66,61.66,61.54,61.57,167900.0,43.7798,43.7798,43.6946,43.7159,167900.0
2010-07-23 15:00:00,61.57,61.62,61.38,61.43,135000.0,43.7159,43.7514,43.581,43.6165,135000.0
2010-07-23 15:30:00,61.43,61.49,61.13,61.27,601800.0,43.6165,43.6591,43.4035,43.5029,601800.0
2010-07-26 09:30:00,61.31,62.11,61.29,62.08,89400.0,43.5313,44.0993,43.5171,44.078,89400.0
2010-07-26 10:00:00,62.1,63.08,62.04,62.39,355500.0,44.0922,44.7881,44.0496,44.2981,355500.0
2010-07-26 10:30:00,62.37,62.49,62.16,62.43,94800.0,44.2839,44.3691,44.1348,44.3265,94800.0
2010-07-26 11:00:00,62.45,62.69,62.41,62.66,87300.0,44.3407,44.5111,44.3123,44.4898,87300.0
2010-07-26 11:30:00,62.67,62.7,62.55,62.57,48500.0,44.4969,44.5182,44.4117,44.4259,48500.0
2010-07-26 12:00:00,62.58,62.65,62.44,62.47,59300.0,44.433,44.4827,44.3336,44.3549,59300.0
2010-07-26 12:30:00,62.47,62.47,62.31,62.39,66500.0,44.3549,44.3549,44.2413,44.2981,66500.0
2010-07-26 13:00:00,62.42,62.42,62.25,62.33,38400.0,44.3194,44.3194,44.1987,44.2555,38400.0
2010-07-26 13:30:00,62.34,62.38,62.09,62.19,76100.0,44.2626,44.291,44.0851,44.1561,76100.0
2010-07-26 14:00:00,62.19,62.23,62.04,62.04,65800.0,44.1561,44.1845,44.0496,44.0496,65800.0
2010-07-26 14:30:00,62.06,62.1,62.0,62.08,68500.0,44.0638,44.0922,44.0212,44.078,68500.0
2010-07-26 15:00:00,62.1,62.31,62.08,62.26,96500.0,44.0922,44.2413,44.078,44.2058,96500.0
2010-07-26 15:30:00,62.26,62.47,62.19,62.44,221600.0,44.2058,44.3549,44.1561,44.3336,221600.0
2010-07-27 09:30:00,62.57,62.67,62.22,62.41,142600.0,44.4259,44.4969,44.1774,44.3123,142600.0
2010-07-27 10:00:00,62.38,62.74,62.11,62.47,161100.0,44.291,44.5466,44.0993,44.3549,161100.0
2010-07-27 10:30:00,62.47,62.59,61.99,62.06,107800.0,44.3549,44.4401,44.0141,44.0638,107800.0
2010-07-27 11:00:00,62.07,62.14,62.01,62.12,110000.0,44.0709,44.1206,44.0283,44.1064,110000.0
2010-07-27 11:30:00,62.15,62.24,62.12,62.2,80400.0,44.1277,44.1916,44.1064,44.1632,80400.0
2010-07-27 12:00:00,62.19,62.5,62.14,62.43,69000.0,44.1561,44.3762,44.1206,44.3265,69000.0
2010-07-27 12:30:00,62.43,62.43,62.18,62.21,71300.0,44.3265,44.3265,44.149,44.1703,71300.0
2010-07-27 13:00:00,62.21,62.28,61.99,62.01,79600.0,44.1703,44.22,44.0141,44.0283,79600.0
2010-07-27 13:30:00,62.01,62.1,61.94,61.95,83600.0,44.0283,44.0922,43.9786,43.9857,83600.0
2010-07-27 14:00:00,61.94,62.01,61.77,61.86,98200.0,43.9786,44.0283,43.8579,43.9218,98200.0
2010-07-27 14:30:00,61.9,61.9,61.7,61.83,75200.0,43.9502,43.9502,43.8082,43.9005,75200.0
2010-07-27 15:00:00,61.82,62.01,61.81,61.96,127000.0,43.8934,44.0283,43.8863,43.9928,127000.0
2010-07-27 15:30:00,61.97,62.0,61.71,61.8,339100.0,43.9999,44.0212,43.8153,43.8792,339100.0
2010-07-28 09:30:00,61.52,62.55,61.22,62.3,308700.0,43.6804,44.4117,43.4674,44.2342,308700.0
2010-07-28 10:00:00,62.28,62.57,61.81,62.08,227800.0,44.22,44.4259,43.8863,44.078,227800.0
2010-07-28 10:30:00,62.05,62.13,61.91,62.07,245600.0,44.0567,44.1135,43.9573,44.0709,245600.0
2010-07-28 11:00:00,62.08,62.09,61.92,61.94,195200.0,44.078,44.0851,43.9644,43.9786,195200.0
2010-07-28 11:30:00,61.95,62.05,61.82,61.93,125700.0,43.9857,44.0567,43.8934,43.9715,125700.0
2010-07-28 12:00:00,61.94,62.03,61.85,61.94,104100.0,43.9786,44.0425,43.9147,43.9786,104100.0
2010-07-28 12:30:00,61.94,62.43,61.92,62.41,106700.0,43.9786,44.3265,43.9644,44.3123,106700.0
2010-07-28 13:00:00,62.42,62.45,62.24,62.29,67700.0,44.3194,44.3407,44.1916,44.2271,67700.0
2010-07-28 13:30:00,62.31,62.52,62.25,62.47,84600.0,44.2413,44.3904,44.1987,44.3549,84600.0
2010-07-28 14:00:00,62.48,62.49,62.11,62.26,120600.0,44.362,44.3691,44.0993,44.2058,120600.0
2010-07-28 14:30:00,62.28,62.34,61.93,62.02,97500.0,44.22,44.2626,43.9715,44.0354,97500.0
2010-07-28 15:00:00,62.03,62.04,61.78,61.94,145400.0,44.0425,44.0496,43.865,43.9786,145400.0
2010-07-28 15:30:00,61.94,62.02,61.74,61.81,279500.0,43.9786,44.0354,43.8366,43.8863,279500.0
2010-07-29 09:30:00,62.3,62.69,62.14,62.44,95900.0,44.2342,44.5111,44.1206,44.3336,95900.0
2010-07-29 10:00:00,62.47,62.48,62.05,62.19,123900.0,44.3549,44.362,44.0567,44.1561,123900.0
2010-07-29 10:30:00,62.2,62.54,62.18,62.39,240800.0,44.1632,44.4046,44.149,44.2981,240800.0
2010-07-29 11:00:00,62.4,62.4,61.54,61.57,122900.0,44.3052,44.3052,43.6946,43.7159,122900.0
2010-07-29 11:30:00,61.56,61.66,61.27,61.31,133000.0,43.7088,43.7798,43.5029,43.5313,133000.0
2010-07-29 12:00:00,61.3,61.4,61.03,61.38,92400.0,43.5242,43.5952,43.3325,43.581,92400.0
2010-07-29 12:30:00,61.37,61.4,61.19,61.38,67800.0,43.5739,43.5952,43.4461,43.581,67800.0
2010-07-29 13:00:00,61.38,61.7,61.32,61.65,70600.0,43.581,43.8082,43.5384,43.7727,70600.0
2010-07-29 13:30:00,61.65,61.95,61.64,61.85,71300.0,43.7727,43.9857,43.7656,43.9147,71300.0
2010-07-29 14:00:00,61.85,61.99,61.72,61.94,80600.0,43.9147,44.0141,43.8224,43.9786,80600.0
2010-07-29 14:30:00,61.95,62.19,61.81,62.18,125200.0,43.9857,44.1561,43.8863,44.149,125200.0
2010-07-29 15:00:00,62.18,62.2,61.96,62.1,129500.0,44.149,44.1632,43.9928,44.0922,129500.0
2010-07-29 15:30:00,62.1,62.13,61.72,61.75,248900.0,44.0922,44.1135,43.8224,43.8437,248900.0
2010-07-30 09:30:00,60.99,61.37,60.58,61.09,163600.0,43.3041,43.5739,43.013,43.3751,163600.0
2010-07-30 10:00:00,61.09,61.43,61.07,61.24,216800.0,43.3751,43.6165,43.3609,43.4816,216800.0
2010-07-30 10:30:00,61.22,61.52,61.21,61.43,196700.0,43.4674,43.6804,43.4603,43.6165,196700.0
2010-07-30 11:00:00,61.42,61.44,60.95,61.0,175400.0,43.6094,43.6236,43.2757,43.3112,175400.0
2010-07-30 11:30:00,61.02,61.09,60.79,60.88,201800.0,43.3254,43.3751,43.1621,43.226,201800.0
2010-07-30 12:00:00,60.88,61.06,60.88,61.0,124300.0,43.226,43.3538,43.226,43.3112,124300.0
2010-07-30 12:30:00,61.0,61.27,60.95,61.21,101500.0,43.3112,43.5029,43.2757,43.4603,101500.0
2010-07-30 13:00:00,61.2,61.26,61.03,61.13,153300.0,43.4532,43.4958,43.3325,43.4035,153300.0
2010-07-30 13:30:00,61.12,61.12,60.85,60.86,167600.0,43.3964,43.3964,43.2047,43.2118,167600.0
2010-07-30 14:00:00,60.85,61.12,60.85,61.05,198400.0,43.2047,43.3964,43.2047,43.3467,198400.0
2010-07-30 14:30:00,61.05,61.1,60.72,60.78,223300.0,43.3467,43.3822,43.1124,43.155,223300.0
2010-07-30 15:00:00,60.77,61.31,60.69,61.26,258300.0,43.1479,43.5313,43.0911,43.4958,258300.0
2010-07-30 15:30:00,61.26,61.5,61.17,61.22,429600.0,43.4958,43.6662,43.4319,43.4674,429600.0
2010-08-02 09:30:00,62.06,62.38,61.75,61.76,141100.0,44.0638,44.291,43.8437,43.8508,141100.0
2010-08-02 10:00:00,61.74,62.26,61.74,62.23,168200.0,43.8366,44.2058,43.8366,44.1845,168200.0
2010-08-02 10:30:00,62.22,62.68,62.18,62.67,218400.0,44.1774,44.504,44.149,44.4969,218400.0
2010-08-02 11:00:00,62.67,62.91,62.6,62.89,190800.0,44.4969,44.6674,44.4472,44.6532,190800.0
2010-08-02 11:30:00,62.89,63.15,62.88,63.13,119600.0,44.6532,44.8378,44.6461,44.8236,119600.0
2010-08-02 12:00:00,63.1,63.1,62.7,62.72,128800.0,44.8023,44.8023,44.5182,44.5324,128800.0
2010-08-02 12:30:00,62.71,62.86,62.66,62.81,48300.0,44.5253,44.6319,44.4898,44.5963,48300.0
2010-08-02 13:00:00,62.81,62.93,62.8,62.87,38200.0,44.5963,44.6816,44.5892,44.639,38200.0
2010-08-02 13:30:00,62.86,62.9,62.75,62.78,124500.0,44.6319,44.6603,44.5537,44.575,124500.0
2010-08-02 14:00:00,62.79,62.84,62.64,62.67,79100.0,44.5821,44.6176,44.4756,44.4969,79100.0
2010-08-02 14:30:00,62.68,62.92,62.67,62.91,134400.0,44.504,44.6745,44.4969,44.6674,134400.0
2010-08-02 15:00:00,62.91,62.95,62.79,62.91,167800.0,44.6674,44.6958,44.5821,44.6674,167800.0
2010-08-02 15:30:00,62.91,62.95,62.75,62.89,392300.0,44.6674,44.6958,44.5537,44.6532,392300.0
2010-08-03 09:30:00,62.61,63.2,62.61,62.86,140200.0,44.4543,44.8733,44.4543,44.6319,140200.0
2010-08-03 10:00:00,62.85,62.85,62.44,62.5,112400.0,44.6248,44.6248,44.3336,44.3762,112400.0
2010-08-03 10:30:00,62.48,62.86,62.46,62.78,75300.0,44.362,44.6319,44.3478,44.575,75300.0
2010-08-03 11:00:00,62.81,62.95,62.71,62.85,81800.0,44.5963,44.6958,44.5253,44.6248,81800.0
2010-08-03 11:30:00,62.85,63.07,62.85,62.88,66600.0,44.6248,44.781,44.6248,44.6461,66600.0
2010-08-03 12:00:00,62.87,62.87,62.56,62.6,73200.0,44.639,44.639,44.4188,44.4472,73200.0
2010-08-03 12:30:00,62.59,62.76,62.56,62.62,70400.0,44.4401,44.5608,44.4188,44.4614,70400.0
2010-08-03 13:00:00,62.63,62.68,62.49,62.68,49900.0,44.4685,44.504,44.3691,44.504,49900.0
2010-08-03 13:30:00,62.67,62.85,62.66,62.75,85300.0,44.4969,44.6248,44.4898,44.5537,85300.0
2010-08-03 14:00:00,62.74,62.85,62.68,62.81,107100.0,44.5466,44.6248,44.504,44.5963,107100.0
2010-08-03 14:30:00,62.83,62.85,62.68,62.74,103300.0,44.6105,44.6248,44.504,44.5466,103300.0
2010-08-03 15:00:00,62.75,62.78,62.58,62.64,135300.0,44.5537,44.575,44.433,44.4756,135300.0
2010-08-03 15:30:00,62.64,62.74,62.58,62.67,315500.0,44.4756,44.5466,44.433,44.4969,315500.0
2010-08-04 09:30:00,62.93,63.03,62.72,63.0,85500.0,44.6816,44.7526,44.5324,44.7313,85500.0
2010-08-04 10:00:00,63.04,63.28,62.78,62.87,110200.0,44.7597,44.9301,44.575,44.639,110200.0
2010-08-04 10:30:00,62.87,63.07,62.78,63.07,82000.0,44.639,44.781,44.575,44.781,82000.0
2010-08-04 11:00:00,63.07,63.25,62.96,63.2,84500.0,44.781,44.9088,44.7029,44.8733,84500.0
2010-08-04 11:30:00,63.2,63.39,63.17,63.23,80200.0,44.8733,45.0082,44.852,44.8946,80200.0
2010-08-04 12:00:00,63.24,63.4,63.18,63.32,74800.0,44.9017,45.0153,44.8591,44.9585,74800.0
2010-08-04 12:30:00,63.32,63.32,63.17,63.27,49400.0,44.9585,44.9585,44.852,44.923,49400.0
2010-08-04 13:00:00,63.27,63.44,63.18,63.3,190800.0,44.923,45.0437,44.8591,44.9443,190800.0
2010-08-04 13:30:00,63.29,63.38,63.18,63.31,83200.0,44.9372,45.0011,44.8591,44.9514,83200.0
2010-08-04 14:00:00,63.32,63.41,63.22,63.34,86100.0,44.9585,45.0224,44.8875,44.9727,86100.0
2010-08-04 14:30:00,63.34,63.42,63.28,63.31,119100.0,44.9727,45.0295,44.9301,44.9514,119100.0
2010-08-04 15:00:00,63.31,63.42,63.19,63.39,154900.0,44.9514,45.0295,44.8662,45.0082,154900.0
2010-08-04 15:30:00,63.39,63.46,63.29,63.35,211000.0,45.0082,45.0579,44.9372,44.9798,211000.0
2010-08-05 09:30:00,63.07,63.33,62.89,63.24,138100.0,44.781,44.9656,44.6532,44.9017,138100.0
2010-08-05 10:00:00,63.22,63.48,63.2,63.48,109200.0,44.8875,45.0721,44.8733,45.0721,109200.0
2010-08-05 10:30:00,63.49,63.6,63.34,63.39,138300.0,45.0792,45.1573,44.9727,45.0082,138300.0
2010-08-05 11:00:00,63.39,63.51,63.21,63.51,89400.0,45.0082,45.0934,44.8804,45.0934,89400.0
2010-08-05 11:30:00,63.51,63.62,63.38,63.6,91500.0,45.0934,45.1715,45.0011,45.1573,91500.0
2010-08-05 12:00:00,63.6,63.75,63.58,63.66,89400.0,45.1573,45.2638,45.1431,45.1999,89400.0
2010-08-05 12:30:00,63.66,63.69,63.49,63.49,140900.0,45.1999,45.2212,45.0792,45.0792,140900.0
2010-08-05 13:00:00,63.5,63.52,63.36,63.49,76600.0,45.0863,45.1005,44.9869,45.0792,76600.0
2010-08-05 13:30:00,63.5,63.75,63.47,63.68,72700.0,45.0863,45.2638,45.065,45.2141,72700.0
2010-08-05 14:00:00,63.68,63.74,63.61,63.69,77100.0,45.2141,45.2567,45.1644,45.2212,77100.0
2010-08-05 14:30:00,63.68,63.68,63.6,63.65,76500.0,45.2141,45.2141,45.1573,45.1928,76500.0
2010-08-05 15:00:00,63.66,63.79,63.63,63.69,119000.0,45.1999,45.2922,45.1786,45.2212,119000.0
2010-08-05 15:30:00,63.69,63.76,63.57,63.74,276900.0,45.2212,45.2709,45.136,45.2567,276900.0
2010-08-06 09:30:00,63.28,64.02,63.16,63.77,184900.0,44.9301,45.4555,44.8449,45.278,184900.0
2010-08-06 10:00:00,63.78,63.85,63.6,63.78,174000.0,45.2851,45.3348,45.1573,45.2851,174000.0
2010-08-06 10:30:00,63.78,63.84,63.23,63.39,347500.0,45.2851,45.3277,44.8946,45.0082,347500.0
2010-08-06 11:00:00,63.38,63.44,63.18,63.37,348300.0,45.0011,45.0437,44.8591,44.994,348300.0
2010-08-06 11:30:00,63.37,63.57,63.3,63.48,165400.0,44.994,45.136,44.9443,45.0721,165400.0
2010-08-06 12:00:00,63.46,63.49,63.1,63.13,91100.0,45.0579,45.0792,44.8023,44.8236,91100.0
2010-08-06 12:30:00,63.12,63.17,62.97,63.0,82200.0,44.8165,44.852,44.71,44.7313,82200.0
2010-08-06 13:00:00,63.0,63.2,62.99,63.2,160600.0,44.7313,44.8733,44.7242,44.8733,160600.0
2010-08-06 13:30:00,63.21,63.33,63.15,63.25,52500.0,44.8804,44.9656,44.8378,44.9088,52500.0
2010-08-06 14:00:00,63.26,63.31,63.11,63.31,104000.0,44.9159,44.9514,44.8094,44.9514,104000.0
2010-08-06 14:30:00,63.29,63.65,63.18,63.58,109800.0,44.9372,45.1928,44.8591,45.1431,109800.0
2010-08-06 15:00:00,63.59,63.82,63.5,63.73,103200.0,45.1502,45.3135,45.0863,45.2496,103200.0
2010-08-06 15:30:00,63.72,63.83,63.59,63.79,275900.0,45.2425,45.3206,45.1502,45.2922,275900.0
2010-08-09 09:30:00,64.05,64.37,63.93,63.95,90300.0,45.4768,45.704,45.3916,45.4058,90300.0
2010-08-09 10:00:00,63.94,64.07,63.87,63.94,66900.0,45.3987,45.491,45.349,45.3987,66900.0
2010-08-09 10:30:00,63.92,64.1,63.91,64.1,80000.0,45.3845,45.5123,45.3774,45.5123,80000.0
2010-08-09 11:00:00,64.1,64.16,64.07,64.1,112700.0,45.5123,45.5549,45.491,45.5123,112700.0
2010-08-09 11:30:00,64.1,64.21,64.1,64.16,74900.0,45.5123,45.5904,45.5123,45.5549,74900.0
2010-08-09 12:00:00,64.15,64.22,64.12,64.14,47300.0,45.5478,45.5975,45.5265,45.5407,47300.0
2010-08-09 12:30:00,64.12,64.17,64.09,64.15,43300.0,45.5265,45.562,45.5052,45.5478,43300.0
2010-08-09 13:00:00,64.15,64.24,64.11,64.23,83100.0,45.5478,45.6117,45.5194,45.6046,83100.0
2010-08-09 13:30:00,64.23,64.32,64.21,64.26,68800.0,45.6046,45.6685,45.5904,45.6259,68800.0
2010-08-09 14:00:00,64.27,64.3,64.16,64.18,51700.0,45.633,45.6543,45.5549,45.5691,51700.0
2010-08-09 14:30:00,64.17,64.4,64.17,64.32,105000.0,45.562,45.7253,45.562,45.6685,105000.0
2010-08-09 15:00:00,64.31,64.31,64.15,64.22,88700.0,45.6614,45.6614,45.5478,45.5975,88700.0
2010-08-09 15:30:00,64.21,64.36,64.16,64.29,186200.0,45.5904,45.6969,45.5549,45.6472,186200.0
2010-08-10 09:30:00,63.63,63.63,63.09,63.4,143100.0,45.1786,45.1786,44.7952,45.0153,143100.0
2010-08-10 10:00:00,63.39,63.5,63.23,63.47,129000.0,45.0082,45.0863,44.8946,45.065,129000.0
2010-08-10 10:30:00,63.47,63.54,63.37,63.47,126200.0,45.065,45.1147,44.994,45.065,126200.0
2010-08-10 11:00:00,63.48,63.58,63.46,63.52,114500.0,45.0721,45.1431,45.0579,45.1005,114500.0
2010-08-10 11:30:00,63.52,63.55,63.46,63.5,100700.0,45.1005,45.1218,45.0579,45.0863,100700.0
2010-08-10 12:00:00,63.5,63.55,63.43,63.46,78300.0,45.0863,45.1218,45.0366,45.0579,78300.0
2010-08-10 12:30:00,63.48,63.61,63.42,63.55,105400.0,45.0721,45.1644,45.0295,45.1218,105400.0
2010-08-10 13:00:00,63.55,63.6,63.51,63.55,147200.0,45.1218,45.1573,45.0934,45.1218,147200.0
2010-08-10 13:30:00,63.54,63.66,63.52,63.61,96300.0,45.1147,45.1999,45.1005,45.1644,96300.0
2010-08-10 14:00:00,63.61,64.23,63.58,64.07,194600.0,45.1644,45.6046,45.1431,45.491,194600.0
2010-08-10 14:30:00,64.08,64.4,64.08,64.24,184400.0,45.4981,45.7253,45.4981,45.6117,184400.0
2010-08-10 15:00:00,64.24,64.44,63.97,64.23,215100.0,45.6117,45.7537,45.42,45.6046,215100.0
2010-08-10 15:30:00,64.22,64.41,64.07,64.14,338200.0,45.5975,45.7324,45.491,45.5407,338200.0
2010-08-11 09:30:00,63.17,63.18,62.4,62.59,175800.0,44.852,44.8591,44.3052,44.4401,175800.0
2010-08-11 10:00:00,62.6,62.73,62.38,62.51,146300.0,44.4472,44.5395,44.291,44.3833,146300.0
2010-08-11 10:30:00,62.48,62.48,62.07,62.07,114700.0,44.362,44.362,44.0709,44.0709,114700.0
2010-08-11 11:00:00,62.08,62.18,61.9,61.96,187600.0,44.078,44.149,43.9502,43.9928,187600.0
2010-08-11 11:30:00,61.96,61.99,61.74,61.78,100600.0,43.9928,44.0141,43.8366,43.865,100600.0
2010-08-11 12:00:00,61.78,61.84,61.66,61.79,190700.0,43.865,43.9076,43.7798,43.8721,190700.0
2010-08-11 12:30:00,61.79,61.86,61.49,61.49,72200.0,43.8721,43.9218,43.6591,43.6591,72200.0
2010-08-11 13:00:00,61.51,61.67,61.51,61.61,57700.0,43.6733,43.7869,43.6733,43.7443,57700.0
2010-08-11 13:30:00,61.62,61.68,61.51,61.53,83600.0,43.7514,43.794,43.6733,43.6875,83600.0
2010-08-11 14:00:00,61.53,61.69,61.53,61.58,93100.0,43.6875,43.8011,43.6875,43.723,93100.0
2010-08-11 14:30:00,61.6,61.61,61.02,61.06,221000.0,43.7372,43.7443,43.3254,43.3538,221000.0
2010-08-11 15:00:00,61.06,61.34,61.03,61.29,217400.0,43.3538,43.5526,43.3325,43.5171,217400.0
2010-08-11 15:30:00,61.3,61.47,61.2,61.37,486600.0,43.5242,43.6449,43.4532,43.5739,486600.0
2010-08-12 09:30:00,60.28,60.63,60.21,60.41,270900.0,42.8,43.0485,42.7503,42.8923,270900.0
2010-08-12 10:00:00,60.38,60.64,60.33,60.34,187500.0,42.871,43.0556,42.8355,42.8426,187500.0
2010-08-12 10:30:00,60.34,60.78,60.32,60.5,159000.0,42.8426,43.155,42.8284,42.9562,159000.0
2010-08-12 11:00:00,60.52,60.74,60.33,60.72,118800.0,42.9704,43.1266,42.8355,43.1124,118800.0
2010-08-12 11:30:00,60.7,60.87,60.68,60.7,115100.0,43.0982,43.2189,43.084,43.0982,115100.0
2010-08-12 12:00:00,60.68,60.79,60.54,60.78,65000.0,43.084,43.1621,42.9846,43.155,65000.0
2010-08-12 12:30:00,60.78,60.88,60.71,60.72,65000.0,43.155,43.226,43.1053,43.1124,65000.0
2010-08-12 13:00:00,60.74,60.81,60.64,60.68,64200.0,43.1266,43.1763,43.0556,43.084,64200.0
2010-08-12 13:30:00,60.71,60.74,60.65,60.69,152700.0,43.1053,43.1266,43.0627,43.0911,152700.0
2010-08-12 14:00:00,60.7,60.87,60.67,60.87,122900.0,43.0982,43.2189,43.0769,43.2189,122900.0
2010-08-12 14:30:00,60.84,60.86,60.62,60.8,111700.0,43.1976,43.2118,43.0414,43.1692,111700.0
2010-08-12 15:00:00,60.79,61.02,60.79,60.87,148900.0,43.1621,43.3254,43.1621,43.2189,148900.0
2010-08-12 15:30:00,60.88,61.01,60.61,60.66,384100.0,43.226,43.3183,43.0343,43.0698,384100.0
2010-08-13 09:30:00,60.52,61.04,60.4,60.99,156300.0,42.9704,43.3396,42.8852,43.3041,156300.0
2010-08-13 10:00:00,61.02,61.03,60.83,60.97,204600.0,43.3254,43.3325,43.1905,43.2899,204600.0
2010-08-13 10:30:00,60.98,61.03,60.75,60.86,221400.0,43.297,43.3325,43.1337,43.2118,221400.0
2010-08-13 11:00:00,60.85,60.94,60.72,60.77,158100.0,43.2047,43.2686,43.1124,43.1479,158100.0
2010-08-13 11:30:00,60.78,60.94,60.7,60.87,126700.0,43.155,43.2686,43.0982,43.2189,126700.0
2010-08-13 12:00:00,60.85,60.99,60.84,60.98,68600.0,43.2047,43.3041,43.1976,43.297,68600.0
2010-08-13 12:30:00,60.96,61.03,60.91,60.96,101900.0,43.2828,43.3325,43.2473,43.2828,101900.0
2010-08-13 13:00:00,60.96,61.03,60.89,61.02,70700.0,43.2828,43.3325,43.2331,43.3254,70700.0
2010-08-13 13:30:00,61.02,61.16,61.01,61.07,77800.0,43.3254,43.4248,43.3183,43.3609,77800.0
2010-08-13 14:00:00,61.06,61.07,60.89,60.95,99600.0,43.3538,43.3609,43.2331,43.2757,99600.0
2010-08-13 14:30:00,60.95,60.97,60.79,60.87,90800.0,43.2757,43.2899,43.1621,43.2189,90800.0
2010-08-13 15:00:00,60.87,61.01,60.83,60.94,92000.0,43.2189,43.3183,43.1905,43.2686,92000.0
2010-08-13 15:30:00,60.93,60.97,60.64,60.7,317600.0,43.2615,43.2899,43.0556,43.0982,317600.0
2010-08-16 09:30:00,60.27,60.43,59.75,60.1,149900.0,42.7929,42.9065,42.4237,42.6722,149900.0
2010-08-16 10:00:00,60.06,60.54,59.93,60.47,165400.0,42.6438,42.9846,42.5515,42.9349,165400.0
2010-08-16 10:30:00,60.47,60.7,60.41,60.52,88800.0,42.9349,43.0982,42.8923,42.9704,88800.0
2010-08-16 11:00:00,60.54,60.55,60.27,60.32,128600.0,42.9846,42.9917,42.7929,42.8284,128600.0
2010-08-16 11:30:00,60.31,60.54,60.3,60.44,93000.0,42.8213,42.9846,42.8142,42.9136,93000.0
2010-08-16 12:00:00,60.44,60.52,60.4,60.52,65200.0,42.9136,42.9704,42.8852,42.9704,65200.0
2010-08-16 12:30:00,60.53,60.56,60.42,60.56,75600.0,42.9775,42.9988,42.8994,42.9988,75600.0
2010-08-16 13:00:00,60.55,60.66,60.53,60.57,50300.0,42.9917,43.0698,42.9775,43.0059,50300.0
2010-08-16 13:30:00,60.56,60.62,60.45,60.49,83000.0,42.9988,43.0414,42.9207,42.9491,83000.0
2010-08-16 14:00:00,60.5,60.59,60.37,60.5,59100.0,42.9562,43.0201,42.8639,42.9562,59100.0
2010-08-16 14:30:00,60.49,60.53,60.3,60.33,78300.0,42.9491,42.9775,42.8142,42.8355,78300.0
2010-08-16 15:00:00,60.31,60.38,60.13,60.26,156400.0,42.8213,42.871,42.6935,42.7858,156400.0
2010-08-16 15:30:00,60.27,60.42,60.25,60.38,272000.0,42.7929,42.8994,42.7787,42.871,272000.0
2010-08-17 09:30:00,61.1,61.46,61.03,61.29,164700.0,43.3822,43.6378,43.3325,43.5171,164700.0
2010-08-17 10:00:00,61.29,61.39,61.06,61.23,180600.0,43.5171,43.5881,43.3538,43.4745,180600.0
2010-08-17 10:30:00,61.25,61.61,61.22,61.55,129900.0,43.4887,43.7443,43.4674,43.7017,129900.0
2010-08-17 11:00:00,61.56,61.81,61.53,61.78,217800.0,43.7088,43.8863,43.6875,43.865,217800.0
2010-08-17 11:30:00,61.79,62.1,61.78,62.08,134400.0,43.8721,44.0922,43.865,44.078,134400.0
2010-08-17 12:00:00,62.08,62.16,62.03,62.14,92500.0,44.078,44.1348,44.0425,44.1206,92500.0
2010-08-17 12:30:00,62.14,62.29,62.12,62.25,78900.0,44.1206,44.2271,44.1064,44.1987,78900.0
2010-08-17 13:00:00,62.24,62.6,62.21,62.6,118400.0,44.1916,44.4472,44.1703,44.4472,118400.0
2010-08-17 13:30:00,62.6,62.69,62.54,62.61,228200.0,44.4472,44.5111,44.4046,44.4543,228200.0
2010-08-17 14:00:00,62.62,62.72,62.57,62.68,206700.0,44.4614,44.5324,44.4259,44.504,206700.0
2010-08-17 14:30:00,62.69,62.79,62.62,62.74,280700.0,44.5111,44.5821,44.4614,44.5466,280700.0
2010-08-17 15:00:00,62.73,62.74,62.58,62.74,314800.0,44.5395,44.5466,44.433,44.5466,314800.0
2010-08-17 15:30:00,62.74,62.75,62.34,62.37,436600.0,44.5466,44.5537,44.2626,44.2839,436600.0
2010-08-18 09:30:00,62.55,62.65,62.0,62.35,122000.0,44.4117,44.4827,44.0212,44.2697,122000.0
2010-08-18 10:00:00,62.34,62.56,62.19,62.21,125800.0,44.2626,44.4188,44.1561,44.1703,125800.0
2010-08-18 10:30:00,62.23,62.4,62.17,62.28,137900.0,44.1845,44.3052,44.1419,44.22,137900.0
2010-08-18 11:00:00,62.29,62.53,62.23,62.29,124300.0,44.2271,44.3975,44.1845,44.2271,124300.0
2010-08-18 11:30:00,62.3,62.4,62.26,62.26,75600.0,44.2342,44.3052,44.2058,44.2058,75600.0
2010-08-18 12:00:00,62.26,62.35,62.24,62.31,51000.0,44.2058,44.2697,44.1916,44.2413,51000.0
2010-08-18 12:30:00,62.31,62.43,62.2,62.42,70100.0,44.2413,44.3265,44.1632,44.3194,70100.0
2010-08-18 13:00:00,62.42,62.67,62.37,62.54,135700.0,44.3194,44.4969,44.2839,44.4046,135700.0
2010-08-18 13:30:00,62.53,62.6,62.45,62.54,123000.0,44.3975,44.4472,44.3407,44.4046,123000.0
2010-08-18 14:00:00,62.54,62.62,62.42,62.56,184900.0,44.4046,44.4614,44.3194,44.4188,184900.0
2010-08-18 14:30:00,62.57,62.64,62.47,62.6,149600.0,44.4259,44.4756,44.3549,44.4472,149600.0
2010-08-18 15:00:00,62.6,62.65,62.42,62.56,139600.0,44.4472,44.4827,44.3194,44.4188,139600.0
2010-08-18 15:30:00,62.55,62.66,62.49,62.5,246600.0,44.4117,44.4898,44.3691,44.3762,246600.0
2010-08-19 09:30:00,62.31,62.35,61.66,61.76,122300.0,44.2413,44.2697,43.7798,43.8508,122300.0
2010-08-19 10:00:00,61.74,61.75,61.01,61.04,279900.0,43.8366,43.8437,43.3183,43.3396,279900.0
2010-08-19 10:30:00,61.04,61.04,60.82,60.95,238300.0,43.3396,43.3396,43.1834,43.2757,238300.0
2010-08-19 11:00:00,60.94,61.01,60.72,60.86,108500.0,43.2686,43.3183,43.1124,43.2118,108500.0
2010-08-19 11:30:00,60.9,60.9,60.57,60.69,160500.0,43.2402,43.2402,43.0059,43.0911,160500.0
2010-08-19 12:00:00,60.68,60.74,60.55,60.69,97500.0,43.084,43.1266,42.9917,43.0911,97500.0
2010-08-19 12:30:00,60.69,60.72,60.56,60.64,51100.0,43.0911,43.1124,42.9988,43.0556,51100.0
2010-08-19 13:00:00,60.65,60.69,60.42,60.43,211800.0,43.0627,43.0911,42.8994,42.9065,211800.0
2010-08-19 13:30:00,60.42,60.63,60.39,60.57,105000.0,42.8994,43.0485,42.8781,43.0059,105000.0
2010-08-19 14:00:00,60.54,60.82,60.45,60.79,92400.0,42.9846,43.1834,42.9207,43.1621,92400.0
2010-08-19 14:30:00,60.8,60.83,60.46,60.65,197500.0,43.1692,43.1905,42.9278,43.0627,197500.0
2010-08-19 15:00:00,60.64,60.83,60.56,60.65,244500.0,43.0556,43.1905,42.9988,43.0627,244500.0
2010-08-19 15:30:00,60.64,60.77,60.51,60.57,359100.0,43.0556,43.1479,42.9633,43.0059,359100.0
2010-08-20 09:30:00,60.17,60.51,59.8,60.06,448600.0,42.7219,42.9633,42.4592,42.6438,448600.0
2010-08-20 10:00:00,60.08,60.13,59.71,59.97,133700.0,42.658,42.6935,42.3953,42.5799,133700.0
2010-08-20 10:30:00,59.97,60.08,59.9,59.96,109300.0,42.5799,42.658,42.5302,42.5728,109300.0
2010-08-20 11:00:00,59.96,59.96,59.77,59.96,126200.0,42.5728,42.5728,42.4379,42.5728,126200.0
2010-08-20 11:30:00,59.96,59.98,59.74,59.79,97600.0,42.5728,42.587,42.4166,42.4521,97600.0
2010-08-20 12:00:00,59.79,59.9,59.78,59.82,77000.0,42.4521,42.5302,42.445,42.4734,77000.0
2010-08-20 12:30:00,59.84,59.98,59.79,59.97,71700.0,42.4876,42.587,42.4521,42.5799,71700.0
2010-08-20 13:00:00,59.97,60.08,59.97,60.01,82000.0,42.5799,42.658,42.5799,42.6083,82000.0
2010-08-20 13:30:00,60.02,60.09,59.97,60.0,85000.0,42.6154,42.6651,42.5799,42.6012,85000.0
2010-08-20 14:00:00,60.0,60.1,59.98,59.98,118900.0,42.6012,42.6722,42.587,42.587,118900.0
2010-08-20 14:30:00,59.99,60.19,59.99,60.12,214900.0,42.5941,42.7361,42.5941,42.6864,214900.0
2010-08-20 15:00:00,60.12,60.19,60.04,60.16,209500.0,42.6864,42.7361,42.6296,42.7148,209500.0
2010-08-20 15:30:00,60.16,60.3,60.12,60.21,454700.0,42.7148,42.8142,42.6864,42.7503,454700.0
2010-08-23 09:30:00,60.14,60.36,60.0,60.25,299900.0,42.7006,42.8568,42.6012,42.7787,299900.0
2010-08-23 10:00:00,60.23,60.27,59.89,59.9,209300.0,42.7645,42.7929,42.5231,42.5302,209300.0
2010-08-23 10:30:00,59.88,60.0,59.33,59.44,165800.0,42.516,42.6012,42.1255,42.2036,165800.0
2010-08-23 11:00:00,59.44,59.55,59.24,59.3,131600.0,42.2036,42.2817,42.0616,42.1042,131600.0
2010-08-23 11:30:00,59.28,59.44,59.26,59.34,84700.0,42.09,42.2036,42.0758,42.1326,84700.0
2010-08-23 12:00:00,59.33,59.66,59.33,59.66,86100.0,42.1255,42.3598,42.1255,42.3598,86100.0
2010-08-23 12:30:00,59.66,59.7,59.5,59.57,71400.0,42.3598,42.3882,42.2462,42.2959,71400.0
2010-08-23 13:00:00,59.58,59.6,59.41,59.6,82300.0,42.303,42.3172,42.1823,42.3172,82300.0
2010-08-23 13:30:00,59.6,59.62,59.46,59.59,91500.0,42.3172,42.3314,42.2178,42.3101,91500.0
2010-08-23 14:00:00,59.57,59.85,59.57,59.71,93900.0,42.2959,42.4947,42.2959,42.3953,93900.0
2010-08-23 14:30:00,59.7,59.8,59.65,59.71,78900.0,42.3882,42.4592,42.3527,42.3953,78900.0
2010-08-23 15:00:00,59.72,59.75,59.4,59.42,177600.0,42.4024,42.4237,42.1752,42.1894,177600.0
2010-08-23 15:30:00,59.43,59.46,59.27,59.31,293600.0,42.1965,42.2178,42.0829,42.1113,293600.0
2010-08-24 09:30:00,58.45,58.79,58.0,58.13,190800.0,41.5007,41.7421,41.1812,41.2735,190800.0
2010-08-24 10:00:00,58.11,58.16,57.62,57.95,202400.0,41.2593,41.2948,40.9113,41.1457,202400.0
2010-08-24 10:30:00,57.97,58.09,57.8,57.98,90700.0,41.1599,41.2451,41.0391,41.167,90700.0
2010-08-24 11:00:00,57.99,58.24,57.95,58.18,109000.0,41.1741,41.3516,41.1457,41.309,109000.0
2010-08-24 11:30:00,58.19,58.36,58.14,58.2,98900.0,41.3161,41.4368,41.2806,41.3232,98900.0
2010-08-24 12:00:00,58.23,58.35,58.1,58.13,64900.0,41.3445,41.4297,41.2522,41.2735,64900.0
2010-08-24 12:30:00,58.14,58.21,58.03,58.09,103300.0,41.2806,41.3303,41.2025,41.2451,103300.0
2010-08-24 13:00:00,58.08,58.31,58.0,58.31,91900.0,41.238,41.4013,41.1812,41.4013,91900.0
2010-08-24 13:30:00,58.31,58.38,58.02,58.06,129900.0,41.4013,41.451,41.1954,41.2238,129900.0
2010-08-24 14:00:00,58.07,58.2,57.98,58.06,115800.0,41.2309,41.3232,41.167,41.2238,115800.0
2010-08-24 14:30:00,58.07,58.18,57.96,58.15,149300.0,41.2309,41.309,41.1528,41.2877,149300.0
2010-08-24 15:00:00,58.14,58.27,58.06,58.13,223300.0,41.2806,41.3729,41.2238,41.2735,223300.0
2010-08-24 15:30:00,58.15,58.19,57.85,57.9,422800.0,41.2877,41.3161,41.0747,41.1102,422800.0
2010-08-25 09:30:00,57.51,57.71,56.88,57.01,388000.0,40.8332,40.9752,40.3859,40.4782,388000.0
2010-08-25 10:00:00,56.98,57.53,56.79,57.18,281200.0,40.4569,40.8474,40.322,40.5989,281200.0
2010-08-25 10:30:00,57.16,57.2,56.86,57.11,213200.0,40.5847,40.6131,40.3717,40.5492,213200.0
2010-08-25 11:00:00,57.11,57.29,57.04,57.17,295200.0,40.5492,40.677,40.4995,40.5918,295200.0
2010-08-25 11:30:00,57.17,57.17,56.92,57.03,217200.0,40.5918,40.5918,40.4143,40.4924,217200.0
2010-08-25 12:00:00,57.03,57.1,56.71,56.71,203200.0,40.4924,40.5421,40.2652,40.2652,203200.0
2010-08-25 12:30:00,56.73,56.79,56.28,56.3,412100.0,40.2794,40.322,39.9599,39.9741,412100.0
2010-08-25 13:00:00,56.29,56.5,56.26,56.32,222600.0,39.967,40.1161,39.9457,39.9883,222600.0
2010-08-25 13:30:00,56.32,56.72,56.3,56.7,196400.0,39.9883,40.2723,39.9741,40.2581,196400.0
2010-08-25 14:00:00,56.7,56.99,56.68,56.74,305200.0,40.2581,40.464,40.2439,40.2865,305200.0
2010-08-25 14:30:00,56.74,57.08,56.73,57.01,370500.0,40.2865,40.5279,40.2794,40.4782,370500.0
2010-08-25 15:00:00,57.02,57.12,56.77,56.78,298600.0,40.4853,40.5563,40.3078,40.3149,298600.0
2010-08-25 15:30:00,56.78,57.27,56.76,56.97,645300.0,40.3149,40.6628,40.3007,40.4498,645300.0
2010-08-26 09:30:00,57.15,57.47,57.05,57.36,143900.0,40.5776,40.8048,40.5066,40.7267,143900.0
2010-08-26 10:00:00,57.35,57.71,57.34,57.47,109700.0,40.7196,40.9752,40.7125,40.8048,109700.0
2010-08-26 10:30:00,57.48,57.72,57.44,57.52,114500.0,40.8119,40.9823,40.7835,40.8403,114500.0
2010-08-26 11:00:00,57.5,57.52,57.11,57.19,147200.0,40.8261,40.8403,40.5492,40.606,147200.0
2010-08-26 11:30:00,57.19,57.21,57.0,57.2,118500.0,40.606,40.6202,40.4711,40.6131,118500.0
2010-08-26 12:00:00,57.21,57.3,57.15,57.26,68700.0,40.6202,40.6841,40.5776,40.6557,68700.0
2010-08-26 12:30:00,57.26,57.29,57.16,57.29,99100.0,40.6557,40.677,40.5847,40.677,99100.0
2010-08-26 13:00:00,57.28,57.32,57.18,57.24,85900.0,40.6699,40.6983,40.5989,40.6415,85900.0
2010-08-26 13:30:00,57.25,57.31,57.1,57.15,78200.0,40.6486,40.6912,40.5421,40.5776,78200.0
2010-08-26 14:00:00,57.14,57.2,56.9,56.93,151500.0,40.5705,40.6131,40.4001,40.4214,151500.0
2010-08-26 14:30:00,56.93,56.96,56.65,56.69,154400.0,40.4214,40.4427,40.2226,40.251,154400.0
2010-08-26 15:00:00,56.69,57.07,56.69,56.89,199700.0,40.251,40.5208,40.251,40.393,199700.0
2010-08-26 15:30:00,56.89,57.1,56.73,56.79,397900.0,40.393,40.5421,40.2794,40.322,397900.0
2010-08-27 09:30:00,56.59,56.73,55.78,55.85,441300.0,40.18,40.2794,39.6049,39.6546,441300.0
2010-08-27 10:00:00,55.86,56.45,55.46,56.39,343700.0,39.6617,40.0806,39.3777,40.038,343700.0
2010-08-27 10:30:00,56.43,56.74,56.32,56.45,166600.0,40.0664,40.2865,39.9883,40.0806,166600.0
2010-08-27 11:00:00,56.48,56.93,56.43,56.87,168700.0,40.1019,40.4214,40.0664,40.3788,168700.0
2010-08-27 11:30:00,56.88,56.93,56.74,56.79,86200.0,40.3859,40.4214,40.2865,40.322,86200.0
2010-08-27 12:00:00,56.79,56.86,56.7,56.78,71000.0,40.322,40.3717,40.2581,40.3149,71000.0
2010-08-27 12:30:00,56.8,56.91,56.69,56.76,140300.0,40.3291,40.4072,40.251,40.3007,140300.0
2010-08-27 13:00:00,56.76,56.93,56.72,56.93,156000.0,40.3007,40.4214,40.2723,40.4214,156000.0
2010-08-27 13:30:00,56.93,57.18,56.9,57.17,153200.0,40.4214,40.5989,40.4001,40.5918,153200.0
2010-08-27 14:00:00,57.18,57.18,56.9,57.08,114600.0,40.5989,40.5989,40.4001,40.5279,114600.0
2010-08-27 14:30:00,57.08,57.26,57.05,57.15,111000.0,40.5279,40.6557,40.5066,40.5776,111000.0
2010-08-27 15:00:00,57.16,57.33,57.07,57.29,202700.0,40.5847,40.7054,40.5208,40.677,202700.0
2010-08-27 15:30:00,57.28,57.41,57.17,57.36,473700.0,40.6699,40.7622,40.5918,40.7267,473700.0
2010-08-30 09:30:00,57.13,57.53,57.0,57.47,141300.0,40.5634,40.8474,40.4711,40.8048,141300.0
2010-08-30 10:00:00,57.5,57.51,57.03,57.07,128900.0,40.8261,40.8332,40.4924,40.5208,128900.0
2010-08-30 10:30:00,57.06,57.26,56.96,57.24,88900.0,40.5137,40.6557,40.4427,40.6415,88900.0
2010-08-30 11:00:00,57.25,57.27,56.91,57.07,103000.0,40.6486,40.6628,40.4072,40.5208,103000.0
2010-08-30 11:30:00,57.08,57.08,56.74,56.83,83800.0,40.5279,40.5279,40.2865,40.3504,83800.0
2010-08-30 12:00:00,56.84,56.95,56.82,56.88,47500.0,40.3575,40.4356,40.3433,40.3859,47500.0
2010-08-30 12:30:00,56.88,57.07,56.81,56.97,54300.0,40.3859,40.5208,40.3362,40.4498,54300.0
2010-08-30 13:00:00,56.96,57.01,56.76,56.79,81700.0,40.4427,40.4782,40.3007,40.322,81700.0
2010-08-30 13:30:00,56.78,56.95,56.78,56.89,85000.0,40.3149,40.4356,40.3149,40.393,85000.0
2010-08-30 14:00:00,56.89,56.93,56.69,56.8,92900.0,40.393,40.4214,40.251,40.3291,92900.0
2010-08-30 14:30:00,56.8,56.87,56.68,56.77,102000.0,40.3291,40.3788,40.2439,40.3078,102000.0
2010-08-30 15:00:00,56.76,56.83,56.69,56.72,149800.0,40.3007,40.3504,40.251,40.2723,149800.0
2010-08-30 15:30:00,56.71,56.86,56.52,56.52,493300.0,40.2652,40.3717,40.1303,40.1303,493300.0
2010-08-31 09:30:00,56.26,56.37,55.81,56.18,167000.0,39.9457,40.0238,39.6262,39.8889,167000.0
2010-08-31 10:00:00,56.21,56.43,56.12,56.2,97600.0,39.9102,40.0664,39.8463,39.9031,97600.0
2010-08-31 10:30:00,56.2,56.31,55.98,56.09,142400.0,39.9031,39.9812,39.7469,39.825,142400.0
2010-08-31 11:00:00,56.09,56.21,55.99,56.09,108900.0,39.825,39.9102,39.754,39.825,108900.0
2010-08-31 11:30:00,56.08,56.27,56.05,56.23,96600.0,39.8179,39.9528,39.7966,39.9244,96600.0
2010-08-31 12:00:00,56.26,56.32,56.2,56.24,45500.0,39.9457,39.9883,39.9031,39.9315,45500.0
2010-08-31 12:30:00,56.24,56.33,56.1,56.1,58000.0,39.9315,39.9954,39.8321,39.8321,58000.0
2010-08-31 13:00:00,56.09,56.21,56.05,56.17,82600.0,39.825,39.9102,39.7966,39.8818,82600.0
2010-08-31 13:30:00,56.17,56.26,56.14,56.22,51500.0,39.8818,39.9457,39.8605,39.9173,51500.0
2010-08-31 14:00:00,56.2,56.34,55.97,56.04,158800.0,39.9031,40.0025,39.7398,39.7895,158800.0
2010-08-31 14:30:00,56.03,56.04,55.69,55.75,179000.0,39.7824,39.7895,39.541,39.5836,179000.0
2010-08-31 15:00:00,55.75,55.93,55.68,55.75,161800.0,39.5836,39.7114,39.5339,39.5836,161800.0
2010-08-31 15:30:00,55.75,56.09,55.7,55.93,596100.0,39.5836,39.825,39.5481,39.7114,596100.0
2010-09-01 09:30:00,56.7,57.09,56.23,57.01,163000.0,40.2581,40.535,39.9244,40.4782,163000.0
2010-09-01 10:00:00,56.96,57.91,56.94,57.63,197800.0,40.4427,41.1173,40.4285,40.9184,197800.0
2010-09-01 10:30:00,57.63,58.0,57.56,57.83,196200.0,40.9184,41.1812,40.8687,41.0605,196200.0
2010-09-01 11:00:00,57.85,57.86,57.67,57.72,84600.0,41.0747,41.0818,40.9468,40.9823,84600.0
2010-09-01 11:30:00,57.72,58.0,57.72,57.88,84000.0,40.9823,41.1812,40.9823,41.096,84000.0
2010-09-01 12:00:00,57.88,57.9,57.67,57.71,84900.0,41.096,41.1102,40.9468,40.9752,84900.0
2010-09-01 12:30:00,57.72,57.72,57.59,57.67,73600.0,40.9823,40.9823,40.89,40.9468,73600.0
2010-09-01 13:00:00,57.66,57.72,57.55,57.58,75000.0,40.9397,40.9823,40.8616,40.8829,75000.0
2010-09-01 13:30:00,57.59,57.77,57.58,57.71,81600.0,40.89,41.0178,40.8829,40.9752,81600.0
2010-09-01 14:00:00,57.72,57.78,57.62,57.65,98800.0,40.9823,41.0249,40.9113,40.9326,98800.0
2010-09-01 14:30:00,57.65,57.67,57.5,57.54,189400.0,40.9326,40.9468,40.8261,40.8545,189400.0
2010-09-01 15:00:00,57.55,57.7,57.5,57.65,162000.0,40.8616,40.9681,40.8261,40.9326,162000.0
2010-09-01 15:30:00,57.64,57.85,57.6,57.77,327600.0,40.9255,41.0747,40.8971,41.0178,327600.0
2010-09-02 09:30:00,58.14,58.42,57.81,58.32,112000.0,41.2806,41.4794,41.0462,41.4084,112000.0
2010-09-02 10:00:00,58.32,58.49,58.24,58.4,215500.0,41.4084,41.5291,41.3516,41.4652,215500.0
2010-09-02 10:30:00,58.4,58.61,58.33,58.57,108300.0,41.4652,41.6143,41.4155,41.5859,108300.0
2010-09-02 11:00:00,58.57,58.62,58.34,58.46,117600.0,41.5859,41.6214,41.4226,41.5078,117600.0
2010-09-02 11:30:00,58.44,58.65,58.41,58.58,142000.0,41.4936,41.6427,41.4723,41.593,142000.0
2010-09-02 12:00:00,58.58,58.69,58.56,58.67,149100.0,41.593,41.6711,41.5788,41.6569,149100.0
2010-09-02 12:30:00,58.67,58.71,58.6,58.61,120000.0,41.6569,41.6853,41.6072,41.6143,120000.0
2010-09-02 13:00:00,58.6,58.62,58.55,58.56,106300.0,41.6072,41.6214,41.5717,41.5788,106300.0
2010-09-02 13:30:00,58.56,58.65,58.54,58.64,109700.0,41.5788,41.6427,41.5646,41.6356,109700.0
2010-09-02 14:00:00,58.64,58.86,58.62,58.69,100300.0,41.6356,41.7918,41.6214,41.6711,100300.0
2010-09-02 14:30:00,58.7,58.83,58.7,58.76,91900.0,41.6782,41.7705,41.6782,41.7208,91900.0
2010-09-02 15:00:00,58.76,58.84,58.72,58.84,161800.0,41.7208,41.7776,41.6924,41.7776,161800.0
2010-09-02 15:30:00,58.83,58.96,58.79,58.96,370400.0,41.7705,41.8628,41.7421,41.8628,370400.0
2010-09-03 09:30:00,59.54,59.99,59.31,59.99,174200.0,42.2746,42.5941,42.1113,42.5941,174200.0
2010-09-03 10:00:00,59.95,59.96,59.42,59.42,163900.0,42.5657,42.5728,42.1894,42.1894,163900.0
2010-09-03 10:30:00,59.45,59.56,59.25,59.39,153500.0,42.2107,42.2888,42.0687,42.1681,153500.0
2010-09-03 11:00:00,59.38,59.58,59.29,59.43,105100.0,42.161,42.303,42.0971,42.1965,105100.0
2010-09-03 11:30:00,59.44,59.56,59.33,59.48,111600.0,42.2036,42.2888,42.1255,42.232,111600.0
2010-09-03 12:00:00,59.48,59.52,59.4,59.44,44400.0,42.232,42.2604,42.1752,42.2036,44400.0
2010-09-03 12:30:00,59.44,59.65,59.43,59.58,73700.0,42.2036,42.3527,42.1965,42.303,73700.0
2010-09-03 13:00:00,59.58,59.7,59.58,59.63,73400.0,42.303,42.3882,42.303,42.3385,73400.0
2010-09-03 13:30:00,59.64,59.82,59.62,59.79,58900.0,42.3456,42.4734,42.3314,42.4521,58900.0
2010-09-03 14:00:00,59.79,59.82,59.73,59.8,61600.0,42.4521,42.4734,42.4095,42.4592,61600.0
2010-09-03 14:30:00,59.8,59.82,59.63,59.65,72300.0,42.4592,42.4734,42.3385,42.3527,72300.0
2010-09-03 15:00:00,59.65,59.72,59.6,59.68,82200.0,42.3527,42.4024,42.3172,42.374,82200.0
2010-09-03 15:30:00,59.71,59.77,59.57,59.73,319500.0,42.3953,42.4379,42.2959,42.4095,319500.0
2010-09-07 09:30:00,59.24,59.3,58.37,58.37,200400.0,42.0616,42.1042,41.4439,41.4439,200400.0
2010-09-07 10:00:00,58.37,58.47,57.72,58.47,346400.0,41.4439,41.5149,40.9823,41.5149,346400.0
2010-09-07 10:30:00,58.48,58.55,58.43,58.49,202200.0,41.522,41.5717,41.4865,41.5291,202200.0
2010-09-07 11:00:00,58.49,58.78,58.48,58.73,219400.0,41.5291,41.735,41.522,41.6995,219400.0
2010-09-07 11:30:00,58.72,58.76,58.46,58.64,178500.0,41.6924,41.7208,41.5078,41.6356,178500.0
2010-09-07 12:00:00,58.63,58.64,58.46,58.51,157600.0,41.6285,41.6356,41.5078,41.5433,157600.0
2010-09-07 12:30:00,58.5,58.56,58.46,58.49,119300.0,41.5362,41.5788,41.5078,41.5291,119300.0
2010-09-07 13:00:00,58.49,58.72,58.46,58.69,92600.0,41.5291,41.6924,41.5078,41.6711,92600.0
2010-09-07 13:30:00,58.67,58.91,58.67,58.91,71700.0,41.6569,41.8273,41.6569,41.8273,71700.0
2010-09-07 14:00:00,58.91,58.92,58.71,58.77,57700.0,41.8273,41.8344,41.6853,41.7279,57700.0
2010-09-07 14:30:00,58.75,58.75,58.51,58.54,66200.0,41.7137,41.7137,41.5433,41.5646,66200.0
2010-09-07 15:00:00,58.54,58.6,58.48,58.53,95900.0,41.5646,41.6072,41.522,41.5575,95900.0
2010-09-07 15:30:00,58.53,58.66,58.43,58.53,257800.0,41.5575,41.6498,41.4865,41.5575,257800.0
2010-09-08 09:30:00,58.8,58.83,58.59,58.66,126800.0,41.7492,41.7705,41.6001,41.6498,126800.0
2010-09-08 10:00:00,58.67,58.99,58.62,58.94,159300.0,41.6569,41.8841,41.6214,41.8486,159300.0
2010-09-08 10:30:00,58.94,59.12,58.93,58.96,125400.0,41.8486,41.9764,41.8415,41.8628,125400.0
2010-09-08 11:00:00,58.96,59.21,58.96,59.16,94000.0,41.8628,42.0403,41.8628,42.0048,94000.0
2010-09-08 11:30:00,59.17,59.21,59.07,59.21,115900.0,42.0119,42.0403,41.9409,42.0403,115900.0
2010-09-08 12:00:00,59.2,59.23,59.16,59.21,68400.0,42.0332,42.0545,42.0048,42.0403,68400.0
2010-09-08 12:30:00,59.22,59.4,59.21,59.26,108600.0,42.0474,42.1752,42.0403,42.0758,108600.0
2010-09-08 13:00:00,59.27,59.4,59.27,59.32,100800.0,42.0829,42.1752,42.0829,42.1184,100800.0
2010-09-08 13:30:00,59.32,59.35,59.25,59.34,188100.0,42.1184,42.1397,42.0687,42.1326,188100.0
2010-09-08 14:00:00,59.35,59.6,59.16,59.49,330300.0,42.1397,42.3172,42.0048,42.2391,330300.0
2010-09-08 14:30:00,59.49,59.85,59.49,59.75,289200.0,42.2391,42.4947,42.2391,42.4237,289200.0
2010-09-08 15:00:00,59.74,59.85,59.69,59.71,250600.0,42.4166,42.4947,42.3811,42.3953,250600.0
2010-09-08 15:30:00,59.71,59.77,59.4,59.52,515600.0,42.3953,42.4379,42.1752,42.2604,515600.0
2010-09-09 09:30:00,60.0,60.42,60.0,60.16,169200.0,42.6012,42.8994,42.6012,42.7148,169200.0
2010-09-09 10:00:00,60.16,60.26,59.84,60.0,136800.0,42.7148,42.7858,42.4876,42.6012,136800.0
2010-09-09 10:30:00,59.99,60.03,59.8,59.85,113600.0,42.5941,42.6225,42.4592,42.4947,113600.0
2010-09-09 11:00:00,59.85,60.05,59.85,60.02,103100.0,42.4947,42.6367,42.4947,42.6154,103100.0
2010-09-09 11:30:00,60.0,60.13,59.94,59.95,61800.0,42.6012,42.6935,42.5586,42.5657,61800.0
2010-09-09 12:00:00,59.95,60.02,59.89,60.0,82200.0,42.5657,42.6154,42.5231,42.6012,82200.0
2010-09-09 12:30:00,60.0,60.03,59.61,59.62,72200.0,42.6012,42.6225,42.3243,42.3314,72200.0
2010-09-09 13:00:00,59.62,59.8,59.49,59.51,74200.0,42.3314,42.4592,42.2391,42.2533,74200.0
2010-09-09 13:30:00,59.51,59.54,59.28,59.34,93000.0,42.2533,42.2746,42.09,42.1326,93000.0
2010-09-09 14:00:00,59.33,59.42,59.26,59.34,88200.0,42.1255,42.1894,42.0758,42.1326,88200.0
2010-09-09 14:30:00,59.33,59.52,59.33,59.52,80900.0,42.1255,42.2604,42.1255,42.2604,80900.0
2010-09-09 15:00:00,59.52,59.86,59.52,59.86,182700.0,42.2604,42.5018,42.2604,42.5018,182700.0
2010-09-09 15:30:00,59.85,59.94,59.83,59.87,430200.0,42.4947,42.5586,42.4805,42.5089,430200.0
2010-09-10 09:30:00,60.11,60.19,59.85,60.15,98900.0,42.6793,42.7361,42.4947,42.7077,98900.0
2010-09-10 10:00:00,60.15,60.59,60.15,60.57,182800.0,42.7077,43.0201,42.7077,43.0059,182800.0
2010-09-10 10:30:00,60.58,61.02,60.58,60.87,280300.0,43.013,43.3254,43.013,43.2189,280300.0
2010-09-10 11:00:00,60.86,60.89,60.72,60.88,118500.0,43.2118,43.2331,43.1124,43.226,118500.0
2010-09-10 11:30:00,60.88,60.9,60.73,60.77,178800.0,43.226,43.2402,43.1195,43.1479,178800.0
2010-09-10 12:00:00,60.77,60.8,60.65,60.65,125700.0,43.1479,43.1692,43.0627,43.0627,125700.0
2010-09-10 12:30:00,60.64,60.71,60.55,60.68,96200.0,43.0556,43.1053,42.9917,43.084,96200.0
2010-09-10 13:00:00,60.68,60.78,60.68,60.76,111100.0,43.084,43.155,43.084,43.1408,111100.0
2010-09-10 13:30:00,60.76,60.97,60.76,60.94,101300.0,43.1408,43.2899,43.1408,43.2686,101300.0
2010-09-10 14:00:00,60.94,61.13,60.92,61.11,166300.0,43.2686,43.4035,43.2544,43.3893,166300.0
2010-09-10 14:30:00,61.12,61.21,61.07,61.19,157600.0,43.3964,43.4603,43.3609,43.4461,157600.0
2010-09-10 15:00:00,61.2,61.22,61.05,61.13,209500.0,43.4532,43.4674,43.3467,43.4035,209500.0
2010-09-10 15:30:00,61.13,61.25,61.06,61.19,536900.0,43.4035,43.4887,43.3538,43.4461,536900.0
2010-09-13 09:30:00,61.76,62.34,61.76,62.25,278500.0,43.8508,44.2626,43.8508,44.1987,278500.0
2010-09-13 10:00:00,62.25,62.67,62.23,62.59,331000.0,44.1987,44.4969,44.1845,44.4401,331000.0
2010-09-13 10:30:00,62.59,62.83,62.59,62.78,302000.0,44.4401,44.6105,44.4401,44.575,302000.0
2010-09-13 11:00:00,62.8,62.88,62.64,62.81,230800.0,44.5892,44.6461,44.4756,44.5963,230800.0
2010-09-13 11:30:00,62.81,62.82,62.49,62.53,167400.0,44.5963,44.6034,44.3691,44.3975,167400.0
2010-09-13 12:00:00,62.53,62.56,62.24,62.27,160700.0,44.3975,44.4188,44.1916,44.2129,160700.0
2010-09-13 12:30:00,62.28,62.56,62.24,62.4,158900.0,44.22,44.4188,44.1916,44.3052,158900.0
2010-09-13 13:00:00,62.39,62.53,62.26,62.51,102200.0,44.2981,44.3975,44.2058,44.3833,102200.0
2010-09-13 13:30:00,62.51,62.69,62.37,62.39,123900.0,44.3833,44.5111,44.2839,44.2981,123900.0
2010-09-13 14:00:00,62.39,62.4,62.18,62.38,116400.0,44.2981,44.3052,44.149,44.291,116400.0
2010-09-13 14:30:00,62.37,62.38,62.17,62.2,159800.0,44.2839,44.291,44.1419,44.1632,159800.0
2010-09-13 15:00:00,62.21,62.22,62.02,62.1,219900.0,44.1703,44.1774,44.0354,44.0922,219900.0
2010-09-13 15:30:00,62.1,62.24,62.06,62.16,296000.0,44.0922,44.1916,44.0638,44.1348,296000.0
2010-09-14 09:30:00,61.94,62.07,61.71,61.71,125400.0,43.9786,44.0709,43.8153,43.8153,125400.0
2010-09-14 10:00:00,61.71,61.88,61.62,61.66,153600.0,43.8153,43.936,43.7514,43.7798,153600.0
2010-09-14 10:30:00,61.66,61.82,61.61,61.65,168700.0,43.7798,43.8934,43.7443,43.7727,168700.0
2010-09-14 11:00:00,61.64,61.76,61.59,61.68,150800.0,43.7656,43.8508,43.7301,43.794,150800.0
2010-09-14 11:30:00,61.69,61.8,61.61,61.75,119600.0,43.8011,43.8792,43.7443,43.8437,119600.0
2010-09-14 12:00:00,61.74,61.78,61.57,61.6,89000.0,43.8366,43.865,43.7159,43.7372,89000.0
2010-09-14 12:30:00,61.61,61.65,61.4,61.43,113000.0,43.7443,43.7727,43.5952,43.6165,113000.0
2010-09-14 13:00:00,61.44,61.49,61.31,61.36,135700.0,43.6236,43.6591,43.5313,43.5668,135700.0
2010-09-14 13:30:00,61.37,61.44,61.15,61.22,106400.0,43.5739,43.6236,43.4177,43.4674,106400.0
2010-09-14 14:00:00,61.24,61.32,61.21,61.28,86200.0,43.4816,43.5384,43.4603,43.51,86200.0
2010-09-14 14:30:00,61.3,61.43,61.25,61.37,94900.0,43.5242,43.6165,43.4887,43.5739,94900.0
2010-09-14 15:00:00,61.37,61.46,61.32,61.45,154300.0,43.5739,43.6378,43.5384,43.6307,154300.0
2010-09-14 15:30:00,61.46,61.61,61.4,61.44,522500.0,43.6378,43.7443,43.5952,43.6236,522500.0
2010-09-15 09:30:00,61.02,61.25,60.53,60.63,268900.0,43.3254,43.4887,42.9775,43.0485,268900.0
2010-09-15 10:00:00,60.66,60.83,60.57,60.61,156000.0,43.0698,43.1905,43.0059,43.0343,156000.0
2010-09-15 10:30:00,60.62,60.88,60.59,60.88,134800.0,43.0414,43.226,43.0201,43.226,134800.0
2010-09-15 11:00:00,60.89,60.9,60.6,60.81,134800.0,43.2331,43.2402,43.0272,43.1763,134800.0
2010-09-15 11:30:00,60.81,60.83,60.67,60.73,164100.0,43.1763,43.1905,43.0769,43.1195,164100.0
2010-09-15 12:00:00,60.74,60.81,60.7,60.73,76200.0,43.1266,43.1763,43.0982,43.1195,76200.0
2010-09-15 12:30:00,60.72,60.78,60.68,60.75,107300.0,43.1124,43.155,43.084,43.1337,107300.0
2010-09-15 13:00:00,60.76,60.88,60.76,60.77,68000.0,43.1408,43.226,43.1408,43.1479,68000.0
2010-09-15 13:30:00,60.75,60.94,60.73,60.93,70000.0,43.1337,43.2686,43.1195,43.2615,70000.0
2010-09-15 14:00:00,60.93,60.94,60.71,60.83,155600.0,43.2615,43.2686,43.1053,43.1905,155600.0
2010-09-15 14:30:00,60.83,60.97,60.82,60.96,188300.0,43.1905,43.2899,43.1834,43.2828,188300.0
2010-09-15 15:00:00,60.95,61.27,60.95,61.26,240800.0,43.2757,43.5029,43.2757,43.4958,240800.0
2010-09-15 15:30:00,61.27,61.3,61.11,61.24,388500.0,43.5029,43.5242,43.3893,43.4816,388500.0
2010-09-16 09:30:00,61.17,61.3,60.87,61.12,118700.0,43.4319,43.5242,43.2189,43.3964,118700.0
2010-09-16 10:00:00,61.12,61.37,60.92,61.15,137100.0,43.3964,43.5739,43.2544,43.4177,137100.0
2010-09-16 10:30:00,61.15,61.15,60.97,61.08,109000.0,43.4177,43.4177,43.2899,43.368,109000.0
2010-09-16 11:00:00,61.07,61.18,61.0,61.04,84900.0,43.3609,43.439,43.3112,43.3396,84900.0
2010-09-16 11:30:00,61.04,61.11,60.96,61.02,94800.0,43.3396,43.3893,43.2828,43.3254,94800.0
2010-09-16 12:00:00,61.02,61.17,60.94,61.15,109300.0,43.3254,43.4319,43.2686,43.4177,109300.0
2010-09-16 12:30:00,61.14,61.25,61.08,61.23,90600.0,43.4106,43.4887,43.368,43.4745,90600.0
2010-09-16 13:00:00,61.22,61.23,61.06,61.21,114200.0,43.4674,43.4745,43.3538,43.4603,114200.0
2010-09-16 13:30:00,61.2,61.24,61.14,61.22,136900.0,43.4532,43.4816,43.4106,43.4674,136900.0
2010-09-16 14:00:00,61.23,61.34,61.17,61.29,137100.0,43.4745,43.5526,43.4319,43.5171,137100.0
2010-09-16 14:30:00,61.28,61.33,61.15,61.18,85600.0,43.51,43.5455,43.4177,43.439,85600.0
2010-09-16 15:00:00,61.18,61.31,61.17,61.31,148900.0,43.439,43.5313,43.4319,43.5313,148900.0
2010-09-16 15:30:00,61.3,61.37,61.18,61.28,284900.0,43.5242,43.5739,43.439,43.51,284900.0
2010-09-17 09:30:00,61.52,62.16,61.44,61.74,572500.0,43.6804,44.1348,43.6236,43.8366,572500.0
2010-09-17 10:00:00,61.74,62.04,61.61,62.03,188400.0,43.8366,44.0496,43.7443,44.0425,188400.0
2010-09-17 10:30:00,62.03,62.29,61.91,62.23,116000.0,44.0425,44.2271,43.9573,44.1845,116000.0
2010-09-17 11:00:00,62.22,62.43,62.18,62.43,205600.0,44.1774,44.3265,44.149,44.3265,205600.0
2010-09-17 11:30:00,62.42,62.5,62.41,62.48,139000.0,44.3194,44.3762,44.3123,44.362,139000.0
2010-09-17 12:00:00,62.48,62.5,62.42,62.47,84800.0,44.362,44.3762,44.3194,44.3549,84800.0
2010-09-17 12:30:00,62.48,62.5,62.44,62.46,118400.0,44.362,44.3762,44.3336,44.3478,118400.0
2010-09-17 13:00:00,62.46,62.5,62.36,62.48,87700.0,44.3478,44.3762,44.2768,44.362,87700.0
2010-09-17 13:30:00,62.49,62.72,62.49,62.69,119900.0,44.3691,44.5324,44.3691,44.5111,119900.0
2010-09-17 14:00:00,62.69,62.7,62.55,62.65,134100.0,44.5111,44.5182,44.4117,44.4827,134100.0
2010-09-17 14:30:00,62.65,62.81,62.61,62.76,125300.0,44.4827,44.5963,44.4543,44.5608,125300.0
2010-09-17 15:00:00,62.75,62.8,62.61,62.61,256900.0,44.5537,44.5892,44.4543,44.4543,256900.0
2010-09-17 15:30:00,62.61,62.75,62.61,62.66,394400.0,44.4543,44.5537,44.4543,44.4898,394400.0
2010-09-20 09:30:00,63.11,63.15,62.35,62.88,172800.0,44.8094,44.8378,44.2697,44.6461,172800.0
2010-09-20 10:00:00,62.86,63.31,62.64,63.17,194700.0,44.6319,44.9514,44.4756,44.852,194700.0
2010-09-20 10:30:00,63.16,63.18,62.97,63.1,136800.0,44.8449,44.8591,44.71,44.8023,136800.0
2010-09-20 11:00:00,63.1,63.2,63.04,63.05,82400.0,44.8023,44.8733,44.7597,44.7668,82400.0
2010-09-20 11:30:00,63.05,63.13,63.04,63.09,75300.0,44.7668,44.8236,44.7597,44.7952,75300.0
2010-09-20 12:00:00,63.1,63.1,62.85,62.85,71100.0,44.8023,44.8023,44.6248,44.6248,71100.0
2010-09-20 12:30:00,62.87,63.0,62.87,62.95,89400.0,44.639,44.7313,44.639,44.6958,89400.0
2010-09-20 13:00:00,62.96,62.97,62.87,62.95,51700.0,44.7029,44.71,44.639,44.6958,51700.0
2010-09-20 13:30:00,62.95,63.05,62.89,63.01,59300.0,44.6958,44.7668,44.6532,44.7384,59300.0
2010-09-20 14:00:00,63.01,63.12,62.92,63.06,114200.0,44.7384,44.8165,44.6745,44.7739,114200.0
2010-09-20 14:30:00,63.07,63.33,63.07,63.3,94900.0,44.781,44.9656,44.781,44.9443,94900.0
2010-09-20 15:00:00,63.3,63.47,63.27,63.45,140000.0,44.9443,45.065,44.923,45.0508,140000.0
2010-09-20 15:30:00,63.45,63.73,63.43,63.59,415900.0,45.0508,45.2496,45.0366,45.1502,415900.0
2010-09-21 09:30:00,63.61,63.73,63.31,63.44,116800.0,45.1644,45.2496,44.9514,45.0437,116800.0
2010-09-21 10:00:00,63.44,63.68,63.44,63.56,61500.0,45.0437,45.2141,45.0437,45.1289,61500.0
2010-09-21 10:30:00,63.57,63.68,63.52,63.66,80800.0,45.136,45.2141,45.1005,45.1999,80800.0
2010-09-21 11:00:00,63.65,63.8,63.53,63.53,73300.0,45.1928,45.2993,45.1076,45.1076,73300.0
2010-09-21 11:30:00,63.54,63.66,63.47,63.61,66900.0,45.1147,45.1999,45.065,45.1644,66900.0
2010-09-21 12:00:00,63.6,63.64,63.49,63.49,49000.0,45.1573,45.1857,45.0792,45.0792,49000.0
2010-09-21 12:30:00,63.5,63.69,63.5,63.68,56500.0,45.0863,45.2212,45.0863,45.2141,56500.0
2010-09-21 13:00:00,63.67,63.68,63.58,63.66,70200.0,45.207,45.2141,45.1431,45.1999,70200.0
2010-09-21 13:30:00,63.65,63.73,63.62,63.65,55000.0,45.1928,45.2496,45.1715,45.1928,55000.0
2010-09-21 14:00:00,63.64,64.0,63.25,63.85,122100.0,45.1857,45.4413,44.9088,45.3348,122100.0
2010-09-21 14:30:00,63.82,64.21,63.78,63.98,106700.0,45.3135,45.5904,45.2851,45.4271,106700.0
2010-09-21 15:00:00,63.97,63.98,63.75,63.84,101100.0,45.42,45.4271,45.2638,45.3277,101100.0
2010-09-21 15:30:00,63.84,63.84,63.5,63.64,249900.0,45.3277,45.3277,45.0863,45.1857,249900.0
2010-09-22 09:30:00,63.63,63.92,63.54,63.8,102500.0,45.1786,45.3845,45.1147,45.2993,102500.0
2010-09-22 10:00:00,63.8,63.8,63.29,63.29,110600.0,45.2993,45.2993,44.9372,44.9372,110600.0
2010-09-22 10:30:00,63.28,63.31,63.08,63.27,188400.0,44.9301,44.9514,44.7881,44.923,188400.0
2010-09-22 11:00:00,63.29,63.36,62.97,63.08,116300.0,44.9372,44.9869,44.71,44.7881,116300.0
2010-09-22 11:30:00,63.06,63.07,62.94,62.96,77600.0,44.7739,44.781,44.6887,44.7029,77600.0
2010-09-22 12:00:00,62.97,63.06,62.85,62.88,91100.0,44.71,44.7739,44.6248,44.6461,91100.0
2010-09-22 12:30:00,62.88,62.89,62.71,62.74,66300.0,44.6461,44.6532,44.5253,44.5466,66300.0
2010-09-22 13:00:00,62.76,62.82,62.58,62.82,66500.0,44.5608,44.6034,44.433,44.6034,66500.0
2010-09-22 13:30:00,62.82,63.0,62.8,62.9,58000.0,44.6034,44.7313,44.5892,44.6603,58000.0
2010-09-22 14:00:00,62.89,62.93,62.81,62.84,67400.0,44.6532,44.6816,44.5963,44.6176,67400.0
2010-09-22 14:30:00,62.85,63.11,62.85,63.02,108900.0,44.6248,44.8094,44.6248,44.7455,108900.0
2010-09-22 15:00:00,63.02,63.08,62.71,62.74,126800.0,44.7455,44.7881,44.5253,44.5466,126800.0
2010-09-22 15:30:00,62.74,62.91,62.72,62.83,234000.0,44.5466,44.6674,44.5324,44.6105,234000.0
2010-09-23 09:30:00,62.34,62.6,61.96,62.32,146500.0,44.2626,44.4472,43.9928,44.2484,146500.0
2010-09-23 10:00:00,62.35,62.77,62.34,62.72,98800.0,44.2697,44.5679,44.2626,44.5324,98800.0
2010-09-23 10:30:00,62.73,62.85,62.61,62.65,86800.0,44.5395,44.6248,44.4543,44.4827,86800.0
2010-09-23 11:00:00,62.64,62.69,62.46,62.6,66600.0,44.4756,44.5111,44.3478,44.4472,66600.0
2010-09-23 11:30:00,62.6,62.78,62.6,62.61,85800.0,44.4472,44.575,44.4472,44.4543,85800.0
2010-09-23 12:00:00,62.61,62.61,62.49,62.56,77500.0,44.4543,44.4543,44.3691,44.4188,77500.0
2010-09-23 12:30:00,62.56,62.7,62.52,62.65,67900.0,44.4188,44.5182,44.3904,44.4827,67900.0
2010-09-23 13:00:00,62.65,62.67,62.44,62.48,57100.0,44.4827,44.4969,44.3336,44.362,57100.0
2010-09-23 13:30:00,62.49,62.53,62.34,62.41,65600.0,44.3691,44.3975,44.2626,44.3123,65600.0
2010-09-23 14:00:00,62.42,62.49,62.37,62.39,74900.0,44.3194,44.3691,44.2839,44.2981,74900.0
2010-09-23 14:30:00,62.4,62.45,62.23,62.25,115400.0,44.3052,44.3407,44.1845,44.1987,115400.0
2010-09-23 15:00:00,62.27,62.3,61.95,61.95,209700.0,44.2129,44.2342,43.9857,43.9857,209700.0
2010-09-23 15:30:00,61.95,62.01,61.86,62.0,260100.0,43.9857,44.0283,43.9218,44.0212,260100.0
2010-09-24 09:30:00,62.55,63.59,62.55,63.52,181600.0,44.4117,45.1502,44.4117,45.1005,181600.0
2010-09-24 10:00:00,63.51,63.72,63.38,63.68,81300.0,45.0934,45.2425,45.0011,45.2141,81300.0
2010-09-24 10:30:00,63.69,63.73,63.49,63.54,84600.0,45.2212,45.2496,45.0792,45.1147,84600.0
2010-09-24 11:00:00,63.51,63.75,63.5,63.66,59100.0,45.0934,45.2638,45.0863,45.1999,59100.0
2010-09-24 11:30:00,63.65,63.71,63.51,63.53,62700.0,45.1928,45.2354,45.0934,45.1076,62700.0
2010-09-24 12:00:00,63.53,63.54,63.29,63.36,80400.0,45.1076,45.1147,44.9372,44.9869,80400.0
2010-09-24 12:30:00,63.37,63.59,63.35,63.58,51300.0,44.994,45.1502,44.9798,45.1431,51300.0
2010-09-24 13:00:00,63.58,63.6,63.48,63.55,52400.0,45.1431,45.1573,45.0721,45.1218,52400.0
2010-09-24 13:30:00,63.54,63.68,63.51,63.51,66100.0,45.1147,45.2141,45.0934,45.0934,66100.0
2010-09-24 14:00:00,63.51,63.62,63.5,63.58,87400.0,45.0934,45.1715,45.0863,45.1431,87400.0
2010-09-24 14:30:00,63.57,63.7,63.57,63.69,62100.0,45.136,45.2283,45.136,45.2212,62100.0
2010-09-24 15:00:00,63.7,63.73,63.59,63.61,72800.0,45.2283,45.2496,45.1502,45.1644,72800.0
2010-09-24 15:30:00,63.62,63.72,63.57,63.62,199300.0,45.1715,45.2425,45.136,45.1715,199300.0
2010-09-27 09:30:00,63.83,63.96,63.34,63.38,98300.0,45.3206,45.4129,44.9727,45.0011,98300.0
2010-09-27 10:00:00,63.37,63.37,63.02,63.27,101500.0,44.994,44.994,44.7455,44.923,101500.0
2010-09-27 10:30:00,63.26,63.42,63.21,63.39,67600.0,44.9159,45.0295,44.8804,45.0082,67600.0
2010-09-27 11:00:00,63.37,63.4,63.2,63.27,76300.0,44.994,45.0153,44.8733,44.923,76300.0
2010-09-27 11:30:00,63.27,63.29,63.08,63.08,91000.0,44.923,44.9372,44.7881,44.7881,91000.0
2010-09-27 12:00:00,63.09,63.23,63.08,63.22,86200.0,44.7952,44.8946,44.7881,44.8875,86200.0
2010-09-27 12:30:00,63.21,63.23,63.05,63.21,53000.0,44.8804,44.8946,44.7668,44.8804,53000.0
2010-09-27 13:00:00,63.2,63.32,63.12,63.32,59800.0,44.8733,44.9585,44.8165,44.9585,59800.0
2010-09-27 13:30:00,63.32,63.54,63.3,63.47,77800.0,44.9585,45.1147,44.9443,45.065,77800.0
2010-09-27 14:00:00,63.45,63.46,63.24,63.36,79800.0,45.0508,45.0579,44.9017,44.9869,79800.0
2010-09-27 14:30:00,63.36,63.42,63.31,63.34,78700.0,44.9869,45.0295,44.9514,44.9727,78700.0
2010-09-27 15:00:00,63.32,63.45,63.27,63.42,74700.0,44.9585,45.0508,44.923,45.0295,74700.0
2010-09-27 15:30:00,63.41,63.42,63.15,63.21,224200.0,45.0224,45.0295,44.8378,44.8804,224200.0
2010-09-28 09:30:00,63.25,63.25,62.44,62.67,122300.0,44.9088,44.9088,44.3336,44.4969,122300.0
2010-09-28 10:00:00,62.65,62.81,62.23,62.78,148500.0,44.4827,44.5963,44.1845,44.575,148500.0
2010-09-28 10:30:00,62.75,63.02,62.75,62.99,95100.0,44.5537,44.7455,44.5537,44.7242,95100.0
2010-09-28 11:00:00,62.99,63.15,62.96,63.06,82900.0,44.7242,44.8378,44.7029,44.7739,82900.0
2010-09-28 11:30:00,63.08,63.22,62.88,62.91,65800.0,44.7881,44.8875,44.6461,44.6674,65800.0
2010-09-28 12:00:00,62.9,63.04,62.73,63.01,99700.0,44.6603,44.7597,44.5395,44.7384,99700.0
2010-09-28 12:30:00,63.02,63.04,62.94,62.94,99400.0,44.7455,44.7597,44.6887,44.6887,99400.0
2010-09-28 13:00:00,62.94,62.95,62.64,62.93,132700.0,44.6887,44.6958,44.4756,44.6816,132700.0
2010-09-28 13:30:00,62.96,63.09,62.9,63.06,253700.0,44.7029,44.7952,44.6603,44.7739,253700.0
2010-09-28 14:00:00,63.06,63.07,62.91,62.93,199000.0,44.7739,44.781,44.6674,44.6816,199000.0
2010-09-28 14:30:00,62.92,63.0,62.78,62.84,128900.0,44.6745,44.7313,44.575,44.6176,128900.0
2010-09-28 15:00:00,62.84,63.08,62.82,63.01,162900.0,44.6176,44.7881,44.6034,44.7384,162900.0
2010-09-28 15:30:00,63.0,63.35,63.0,63.23,711800.0,44.7313,44.9798,44.7313,44.8946,711800.0
2010-09-29 09:30:00,62.97,63.18,62.6,62.69,151000.0,44.71,44.8591,44.4472,44.5111,151000.0
2010-09-29 10:00:00,62.68,62.72,62.37,62.43,308400.0,44.504,44.5324,44.2839,44.3265,308400.0
2010-09-29 10:30:00,62.43,62.55,62.35,62.53,197000.0,44.3265,44.4117,44.2697,44.3975,197000.0
2010-09-29 11:00:00,62.54,62.75,62.54,62.6,108000.0,44.4046,44.5537,44.4046,44.4472,108000.0
2010-09-29 11:30:00,62.61,62.93,62.6,62.88,167200.0,44.4543,44.6816,44.4472,44.6461,167200.0
2010-09-29 12:00:00,62.89,63.0,62.83,62.87,99200.0,44.6532,44.7313,44.6105,44.639,99200.0
2010-09-29 12:30:00,62.88,62.92,62.81,62.87,90700.0,44.6461,44.6745,44.5963,44.639,90700.0
2010-09-29 13:00:00,62.86,62.91,62.71,62.71,64700.0,44.6319,44.6674,44.5253,44.5253,64700.0
2010-09-29 13:30:00,62.72,62.81,62.63,62.79,162200.0,44.5324,44.5963,44.4685,44.5821,162200.0
2010-09-29 14:00:00,62.78,62.94,62.76,62.86,110100.0,44.575,44.6887,44.5608,44.6319,110100.0
2010-09-29 14:30:00,62.86,63.18,62.86,63.18,102200.0,44.6319,44.8591,44.6319,44.8591,102200.0
2010-09-29 15:00:00,63.19,63.19,62.77,62.86,124400.0,44.8662,44.8662,44.5679,44.6319,124400.0
2010-09-29 15:30:00,62.86,63.03,62.79,63.02,261500.0,44.6319,44.7526,44.5821,44.7455,261500.0
2010-09-30 09:30:00,63.49,64.6,63.49,64.15,165100.0,45.0792,45.8673,45.0792,45.5478,165100.0
2010-09-30 10:00:00,64.12,64.12,63.61,63.71,193200.0,45.5265,45.5265,45.1644,45.2354,193200.0
2010-09-30 10:30:00,63.7,63.78,63.25,63.27,118100.0,45.2283,45.2851,44.9088,44.923,118100.0
2010-09-30 11:00:00,63.27,63.33,62.75,62.8,117100.0,44.923,44.9656,44.5537,44.5892,117100.0
2010-09-30 11:30:00,62.79,62.9,62.63,62.85,86300.0,44.5821,44.6603,44.4685,44.6248,86300.0
2010-09-30 12:00:00,62.84,62.87,62.62,62.71,80000.0,44.6176,44.639,44.4614,44.5253,80000.0
2010-09-30 12:30:00,62.71,63.01,62.69,63.0,92000.0,44.5253,44.7384,44.5111,44.7313,92000.0
2010-09-30 13:00:00,62.98,63.08,62.92,63.05,40000.0,44.7171,44.7881,44.6745,44.7668,40000.0
2010-09-30 13:30:00,63.04,63.09,62.86,62.92,73400.0,44.7597,44.7952,44.6319,44.6745,73400.0
2010-09-30 14:00:00,62.92,62.93,62.72,62.9,71500.0,44.6745,44.6816,44.5324,44.6603,71500.0
2010-09-30 14:30:00,62.9,63.08,62.85,62.97,84600.0,44.6603,44.7881,44.6248,44.71,84600.0
2010-09-30 15:00:00,62.97,63.12,62.86,63.1,94100.0,44.71,44.8165,44.6319,44.8023,94100.0
2010-09-30 15:30:00,63.11,63.15,62.69,62.73,660400.0,44.8094,44.8378,44.5111,44.5395,660400.0
2010-10-01 09:30:00,63.33,63.43,63.0,63.16,230100.0,44.9656,45.0366,44.7313,44.8449,230100.0
2010-10-01 10:00:00,63.15,63.32,62.59,62.61,271600.0,44.8378,44.9585,44.4401,44.4543,271600.0
2010-10-01 10:30:00,62.61,62.63,62.42,62.6,208500.0,44.4543,44.4685,44.3194,44.4472,208500.0
2010-10-01 11:00:00,62.6,62.78,62.47,62.51,142500.0,44.4472,44.575,44.3549,44.3833,142500.0
2010-10-01 11:30:00,62.51,62.82,62.47,62.75,74400.0,44.3833,44.6034,44.3549,44.5537,74400.0
2010-10-01 12:00:00,62.77,62.77,62.66,62.72,55900.0,44.5679,44.5679,44.4898,44.5324,55900.0
2010-10-01 12:30:00,62.71,62.76,62.65,62.73,71900.0,44.5253,44.5608,44.4827,44.5395,71900.0
2010-10-01 13:00:00,62.73,62.81,62.64,62.67,47700.0,44.5395,44.5963,44.4756,44.4969,47700.0
2010-10-01 13:30:00,62.67,62.67,62.49,62.49,60100.0,44.4969,44.4969,44.3691,44.3691,60100.0
2010-10-01 14:00:00,62.49,62.62,62.49,62.57,44600.0,44.3691,44.4614,44.3691,44.4259,44600.0
2010-10-01 14:30:00,62.59,62.65,62.54,62.58,61500.0,44.4401,44.4827,44.4046,44.433,61500.0
2010-10-01 15:00:00,62.59,62.69,62.49,62.53,159000.0,44.4401,44.5111,44.3691,44.3975,159000.0
2010-10-01 15:30:00,62.52,62.59,62.38,62.46,215800.0,44.3904,44.4401,44.291,44.3478,215800.0
2010-10-04 09:30:00,62.42,62.73,62.34,62.47,181900.0,44.3194,44.5395,44.2626,44.3549,181900.0
2010-10-04 10:00:00,62.46,62.55,62.14,62.14,190500.0,44.3478,44.4117,44.1206,44.1206,190500.0
2010-10-04 10:30:00,62.14,62.25,61.95,62.2,149700.0,44.1206,44.1987,43.9857,44.1632,149700.0
2010-10-04 11:00:00,62.19,62.19,61.95,62.12,177300.0,44.1561,44.1561,43.9857,44.1064,177300.0
2010-10-04 11:30:00,62.11,62.14,61.85,61.92,135200.0,44.0993,44.1206,43.9147,43.9644,135200.0
2010-10-04 12:00:00,61.92,61.92,61.71,61.82,137200.0,43.9644,43.9644,43.8153,43.8934,137200.0
2010-10-04 12:30:00,61.79,61.87,61.73,61.81,67700.0,43.8721,43.9289,43.8295,43.8863,67700.0
2010-10-04 13:00:00,61.83,61.91,61.77,61.8,61500.0,43.9005,43.9573,43.8579,43.8792,61500.0
2010-10-04 13:30:00,61.8,61.82,61.69,61.82,86400.0,43.8792,43.8934,43.8011,43.8934,86400.0
2010-10-04 14:00:00,61.84,61.85,61.53,61.55,93000.0,43.9076,43.9147,43.6875,43.7017,93000.0
2010-10-04 14:30:00,61.55,61.63,61.51,61.56,139600.0,43.7017,43.7585,43.6733,43.7088,139600.0
2010-10-04 15:00:00,61.58,61.79,61.55,61.67,135500.0,43.723,43.8721,43.7017,43.7869,135500.0
2010-10-04 15:30:00,61.68,61.74,61.55,61.71,258100.0,43.794,43.8366,43.7017,43.8153,258100.0
2010-10-05 09:30:00,62.39,62.57,62.17,62.34,236000.0,44.2981,44.4259,44.1419,44.2626,236000.0
2010-10-05 10:00:00,62.34,62.35,61.89,62.31,242500.0,44.2626,44.2697,43.9431,44.2413,242500.0
2010-10-05 10:30:00,62.3,62.36,62.21,62.22,245100.0,44.2342,44.2768,44.1703,44.1774,245100.0
2010-10-05 11:00:00,62.22,62.29,62.18,62.18,278500.0,44.1774,44.2271,44.149,44.149,278500.0
2010-10-05 11:30:00,62.18,62.71,62.18,62.69,208600.0,44.149,44.5253,44.149,44.5111,208600.0
2010-10-05 12:00:00,62.7,62.75,62.67,62.7,119400.0,44.5182,44.5537,44.4969,44.5182,119400.0
2010-10-05 12:30:00,62.71,62.83,62.69,62.8,88900.0,44.5253,44.6105,44.5111,44.5892,88900.0
2010-10-05 13:00:00,62.8,62.97,62.76,62.97,248700.0,44.5892,44.71,44.5608,44.71,248700.0
2010-10-05 13:30:00,62.96,63.22,62.93,63.21,107300.0,44.7029,44.8875,44.6816,44.8804,107300.0
2010-10-05 14:00:00,63.22,63.26,63.19,63.24,62400.0,44.8875,44.9159,44.8662,44.9017,62400.0
2010-10-05 14:30:00,63.24,63.4,63.2,63.32,147600.0,44.9017,45.0153,44.8733,44.9585,147600.0
2010-10-05 15:00:00,63.33,63.48,63.27,63.47,170800.0,44.9656,45.0721,44.923,45.065,170800.0
2010-10-05 15:30:00,63.46,63.47,63.32,63.36,381700.0,45.0579,45.065,44.9585,44.9869,381700.0
2010-10-06 09:30:00,63.14,63.64,63.02,63.54,154300.0,45.1265,45.4839,45.0408,45.4124,154300.0
2010-10-06 10:00:00,63.54,63.77,63.49,63.53,92200.0,45.4124,45.5768,45.3767,45.4053,92200.0
2010-10-06 10:30:00,63.53,63.55,63.27,63.48,138700.0,45.4053,45.4196,45.2194,45.3695,138700.0
2010-10-06 11:00:00,63.49,63.5,63.28,63.46,72900.0,45.3767,45.3838,45.2266,45.3552,72900.0
2010-10-06 11:30:00,63.45,63.58,63.42,63.45,81600.0,45.3481,45.441,45.3266,45.3481,81600.0
2010-10-06 12:00:00,63.46,63.49,63.38,63.42,52000.0,45.3552,45.3767,45.2981,45.3266,52000.0
2010-10-06 12:30:00,63.41,63.41,63.3,63.34,57100.0,45.3195,45.3195,45.2409,45.2695,57100.0
2010-10-06 13:00:00,63.34,63.34,63.19,63.32,53100.0,45.2695,45.2695,45.1623,45.2552,53100.0
2010-10-06 13:30:00,63.32,63.42,63.27,63.37,70700.0,45.2552,45.3266,45.2194,45.2909,70700.0
2010-10-06 14:00:00,63.36,63.39,63.28,63.32,81700.0,45.2838,45.3052,45.2266,45.2552,81700.0
2010-10-06 14:30:00,63.33,63.54,63.29,63.52,187700.0,45.2623,45.4124,45.2337,45.3981,187700.0
2010-10-06 15:00:00,63.52,63.54,63.44,63.5,193700.0,45.3981,45.4124,45.3409,45.3838,193700.0
2010-10-06 15:30:00,63.51,63.61,63.45,63.61,565600.0,45.391,45.4624,45.3481,45.4624,565600.0
2010-10-07 09:30:00,64.01,64.03,63.13,63.15,187900.0,45.7483,45.7626,45.1194,45.1337,187900.0
2010-10-07 10:00:00,63.13,63.65,63.01,63.14,220400.0,45.1194,45.491,45.0336,45.1265,220400.0
2010-10-07 10:30:00,63.14,63.22,62.99,63.21,174100.0,45.1265,45.1837,45.0193,45.1766,174100.0
2010-10-07 11:00:00,63.21,63.21,62.95,63.08,78300.0,45.1766,45.1766,44.9907,45.0836,78300.0
2010-10-07 11:30:00,63.08,63.14,62.97,63.02,59200.0,45.0836,45.1265,45.005,45.0408,59200.0
2010-10-07 12:00:00,63.02,63.14,62.96,62.98,76400.0,45.0408,45.1265,44.9979,45.0122,76400.0
2010-10-07 12:30:00,62.97,62.98,62.82,62.85,64500.0,45.005,45.0122,44.8978,44.9193,64500.0
2010-10-07 13:00:00,62.86,62.94,62.8,62.9,57400.0,44.9264,44.9836,44.8835,44.955,57400.0
2010-10-07 13:30:00,62.91,63.01,62.84,62.99,63300.0,44.9621,45.0336,44.9121,45.0193,63300.0
2010-10-07 14:00:00,63.0,63.26,62.98,63.15,74400.0,45.0265,45.2123,45.0122,45.1337,74400.0
2010-10-07 14:30:00,63.16,63.25,63.13,63.22,107300.0,45.1408,45.2051,45.1194,45.1837,107300.0
2010-10-07 15:00:00,63.2,63.22,63.13,63.16,93600.0,45.1694,45.1837,45.1194,45.1408,93600.0
2010-10-07 15:30:00,63.15,63.23,63.07,63.16,195000.0,45.1337,45.1908,45.0765,45.1408,195000.0
2010-10-08 09:30:00,63.14,63.48,62.69,63.05,173400.0,45.1265,45.3695,44.8049,45.0622,173400.0
2010-10-08 10:00:00,63.06,63.22,62.85,62.9,61100.0,45.0693,45.1837,44.9193,44.955,61100.0
2010-10-08 10:30:00,62.9,63.26,62.87,63.26,45200.0,44.955,45.2123,44.9336,45.2123,45200.0
2010-10-08 11:00:00,63.26,63.58,63.25,63.56,73100.0,45.2123,45.441,45.2051,45.4267,73100.0
2010-10-08 11:30:00,63.56,63.65,63.48,63.58,65200.0,45.4267,45.491,45.3695,45.441,65200.0
2010-10-08 12:00:00,63.58,63.61,63.47,63.49,45800.0,45.441,45.4624,45.3624,45.3767,45800.0
2010-10-08 12:30:00,63.49,63.65,63.48,63.58,84400.0,45.3767,45.491,45.3695,45.441,84400.0
2010-10-08 13:00:00,63.58,63.61,63.46,63.55,92200.0,45.441,45.4624,45.3552,45.4196,92200.0
2010-10-08 13:30:00,63.54,63.54,63.36,63.36,58700.0,45.4124,45.4124,45.2838,45.2838,58700.0
2010-10-08 14:00:00,63.35,63.53,63.29,63.5,69200.0,45.2766,45.4053,45.2337,45.3838,69200.0
2010-10-08 14:30:00,63.5,63.51,63.37,63.37,70800.0,45.3838,45.391,45.2909,45.2909,70800.0
2010-10-08 15:00:00,63.38,63.6,63.38,63.49,159900.0,45.2981,45.4553,45.2981,45.3767,159900.0
2010-10-08 15:30:00,63.49,63.6,63.37,63.38,239600.0,45.3767,45.4553,45.2909,45.2981,239600.0
2010-10-11 09:30:00,63.48,63.52,63.06,63.23,68600.0,45.3695,45.3981,45.0693,45.1908,68600.0
2010-10-11 10:00:00,63.2,63.5,63.2,63.5,37400.0,45.1694,45.3838,45.1694,45.3838,37400.0
2010-10-11 10:30:00,63.51,63.53,63.03,63.07,65500.0,45.391,45.4053,45.0479,45.0765,65500.0
2010-10-11 11:00:00,63.08,63.22,63.0,63.22,54800.0,45.0836,45.1837,45.0265,45.1837,54800.0
2010-10-11 11:30:00,63.22,63.36,63.2,63.3,46100.0,45.1837,45.2838,45.1694,45.2409,46100.0
2010-10-11 12:00:00,63.3,63.33,63.2,63.33,41400.0,45.2409,45.2623,45.1694,45.2623,41400.0
2010-10-11 12:30:00,63.32,63.37,63.19,63.24,28800.0,45.2552,45.2909,45.1623,45.198,28800.0
2010-10-11 13:00:00,63.24,63.37,63.23,63.31,19800.0,45.198,45.2909,45.1908,45.248,19800.0
2010-10-11 13:30:00,63.32,63.36,63.28,63.3,23800.0,45.2552,45.2838,45.2266,45.2409,23800.0
2010-10-11 14:00:00,63.31,63.32,63.22,63.27,47400.0,45.248,45.2552,45.1837,45.2194,47400.0
2010-10-11 14:30:00,63.27,63.32,63.23,63.23,65300.0,45.2194,45.2552,45.1908,45.1908,65300.0
2010-10-11 15:00:00,63.23,63.25,63.14,63.17,98100.0,45.1908,45.2051,45.1265,45.148,98100.0
2010-10-11 15:30:00,63.17,63.18,62.99,63.16,155500.0,45.148,45.1551,45.0193,45.1408,155500.0
2010-10-12 09:30:00,62.97,62.97,62.13,62.33,147500.0,45.005,45.005,44.4047,44.5476,147500.0
2010-10-12 10:00:00,62.3,62.56,62.23,62.49,72000.0,44.5262,44.712,44.4761,44.662,72000.0
2010-10-12 10:30:00,62.5,62.81,62.49,62.65,71800.0,44.6691,44.8907,44.662,44.7763,71800.0
2010-10-12 11:00:00,62.66,62.8,62.59,62.78,62800.0,44.7835,44.8835,44.7334,44.8692,62800.0
2010-10-12 11:30:00,62.78,62.91,62.76,62.9,93800.0,44.8692,44.9621,44.8549,44.955,93800.0
2010-10-12 12:00:00,62.9,63.01,62.8,62.81,48600.0,44.955,45.0336,44.8835,44.8907,48600.0
2010-10-12 12:30:00,62.79,62.85,62.75,62.81,33500.0,44.8764,44.9193,44.8478,44.8907,33500.0
2010-10-12 13:00:00,62.8,62.83,62.73,62.83,37300.0,44.8835,44.905,44.8335,44.905,37300.0
2010-10-12 13:30:00,62.83,62.93,62.83,62.87,41500.0,44.905,44.9764,44.905,44.9336,41500.0
2010-10-12 14:00:00,62.87,63.31,62.81,63.1,171200.0,44.9336,45.248,44.8907,45.0979,171200.0
2010-10-12 14:30:00,63.1,63.27,62.92,63.27,72600.0,45.0979,45.2194,44.9693,45.2194,72600.0
2010-10-12 15:00:00,63.26,63.57,63.18,63.57,113000.0,45.2123,45.4338,45.1551,45.4338,113000.0
2010-10-12 15:30:00,63.56,63.56,63.31,63.31,224600.0,45.4267,45.4267,45.248,45.248,224600.0
2010-10-13 09:30:00,63.49,64.14,63.49,64.12,154300.0,45.3767,45.8412,45.3767,45.8269,154300.0
2010-10-13 10:00:00,64.12,64.13,63.68,63.76,122600.0,45.8269,45.8341,45.5125,45.5696,122600.0
2010-10-13 10:30:00,63.76,63.87,63.71,63.85,154400.0,45.5696,45.6483,45.5339,45.634,154400.0
2010-10-13 11:00:00,63.84,64.28,63.74,64.28,137600.0,45.6268,45.9413,45.5553,45.9413,137600.0
2010-10-13 11:30:00,64.28,64.41,64.12,64.19,96200.0,45.9413,46.0342,45.8269,45.877,96200.0
2010-10-13 12:00:00,64.19,64.41,64.19,64.4,61500.0,45.877,46.0342,45.877,46.0271,61500.0
2010-10-13 12:30:00,64.41,64.43,64.3,64.32,41400.0,46.0342,46.0485,45.9556,45.9699,41400.0
2010-10-13 13:00:00,64.32,64.4,64.28,64.32,41300.0,45.9699,46.0271,45.9413,45.9699,41300.0
2010-10-13 13:30:00,64.33,64.51,64.27,64.32,63900.0,45.977,46.1057,45.9341,45.9699,63900.0
2010-10-13 14:00:00,64.32,64.52,64.31,64.32,58400.0,45.9699,46.1128,45.9627,45.9699,58400.0
2010-10-13 14:30:00,64.32,64.39,64.22,64.26,59100.0,45.9699,46.0199,45.8984,45.927,59100.0
2010-10-13 15:00:00,64.26,64.52,64.23,64.29,117500.0,45.927,46.1128,45.9056,45.9484,117500.0
2010-10-13 15:30:00,64.29,64.36,64.04,64.09,250600.0,45.9484,45.9985,45.7698,45.8055,250600.0
2010-10-14 09:30:00,64.12,64.2,63.86,63.9,107300.0,45.8269,45.8841,45.6411,45.6697,107300.0
2010-10-14 10:00:00,63.89,64.04,63.68,63.87,163600.0,45.6626,45.7698,45.5125,45.6483,163600.0
2010-10-14 10:30:00,63.85,64.0,63.81,63.86,93400.0,45.634,45.7412,45.6054,45.6411,93400.0
2010-10-14 11:00:00,63.86,63.87,63.63,63.7,94000.0,45.6411,45.6483,45.4767,45.5268,94000.0
2010-10-14 11:30:00,63.7,63.7,63.25,63.53,158500.0,45.5268,45.5268,45.2051,45.4053,158500.0
2010-10-14 12:00:00,63.54,63.62,63.34,63.39,79400.0,45.4124,45.4696,45.2695,45.3052,79400.0
2010-10-14 12:30:00,63.4,63.44,63.31,63.36,94500.0,45.3123,45.3409,45.248,45.2838,94500.0
2010-10-14 13:00:00,63.36,63.38,63.04,63.07,99400.0,45.2838,45.2981,45.0551,45.0765,99400.0
2010-10-14 13:30:00,63.08,63.39,63.07,63.36,73700.0,45.0836,45.3052,45.0765,45.2838,73700.0
2010-10-14 14:00:00,63.38,63.38,63.14,63.14,59600.0,45.2981,45.2981,45.1265,45.1265,59600.0
2010-10-14 14:30:00,63.13,63.17,62.99,63.0,95900.0,45.1194,45.148,45.0193,45.0265,95900.0
2010-10-14 15:00:00,62.99,63.19,62.92,63.1,220000.0,45.0193,45.1623,44.9693,45.0979,220000.0
2010-10-14 15:30:00,63.11,63.21,63.05,63.2,289200.0,45.1051,45.1766,45.0622,45.1694,289200.0
2010-10-15 09:30:00,63.5,63.88,63.16,63.3,435900.0,45.3838,45.6554,45.1408,45.2409,435900.0
2010-10-15 10:00:00,63.27,63.49,62.96,63.1,414900.0,45.2194,45.3767,44.9979,45.0979,414900.0
2010-10-15 10:30:00,63.1,63.27,62.9,63.12,220400.0,45.0979,45.2194,44.955,45.1122,220400.0
2010-10-15 11:00:00,63.14,63.4,63.12,63.4,195200.0,45.1265,45.3123,45.1122,45.3123,195200.0
2010-10-15 11:30:00,63.4,63.6,63.29,63.34,181100.0,45.3123,45.4553,45.2337,45.2695,181100.0
2010-10-15 12:00:00,63.33,63.63,63.17,63.63,150000.0,45.2623,45.4767,45.148,45.4767,150000.0
2010-10-15 12:30:00,63.63,63.78,63.62,63.67,149700.0,45.4767,45.5839,45.4696,45.5053,149700.0
2010-10-15 13:00:00,63.68,63.78,63.6,63.77,94400.0,45.5125,45.5839,45.4553,45.5768,94400.0
2010-10-15 13:30:00,63.77,63.81,63.61,63.71,159000.0,45.5768,45.6054,45.4624,45.5339,159000.0
2010-10-15 14:00:00,63.71,63.94,63.58,63.94,155900.0,45.5339,45.6983,45.441,45.6983,155900.0
2010-10-15 14:30:00,63.93,64.05,63.86,63.91,124400.0,45.6911,45.7769,45.6411,45.6768,124400.0
2010-10-15 15:00:00,63.9,63.91,63.74,63.81,206800.0,45.6697,45.6768,45.5553,45.6054,206800.0
2010-10-15 15:30:00,63.82,64.01,63.74,63.9,289400.0,45.6125,45.7483,45.5553,45.6697,289400.0
2010-10-18 09:30:00,63.94,64.16,63.55,64.03,156600.0,45.6983,45.8555,45.4196,45.7626,156600.0
2010-10-18 10:00:00,64.02,64.31,63.95,64.06,134300.0,45.7555,45.9627,45.7054,45.7841,134300.0
2010-10-18 10:30:00,64.05,64.22,64.04,64.19,79000.0,45.7769,45.8984,45.7698,45.877,79000.0
2010-10-18 11:00:00,64.2,64.22,63.89,64.05,72700.0,45.8841,45.8984,45.6626,45.7769,72700.0
2010-10-18 11:30:00,64.06,64.11,63.97,64.05,68100.0,45.7841,45.8198,45.7197,45.7769,68100.0
2010-10-18 12:00:00,64.06,64.22,64.04,64.15,47300.0,45.7841,45.8984,45.7698,45.8484,47300.0
2010-10-18 12:30:00,64.15,64.26,64.11,64.21,56600.0,45.8484,45.927,45.8198,45.8913,56600.0
2010-10-18 13:00:00,64.23,64.28,64.16,64.2,39300.0,45.9056,45.9413,45.8555,45.8841,39300.0
2010-10-18 13:30:00,64.2,64.3,64.15,64.16,67200.0,45.8841,45.9556,45.8484,45.8555,67200.0
2010-10-18 14:00:00,64.15,64.29,64.11,64.28,60700.0,45.8484,45.9484,45.8198,45.9413,60700.0
2010-10-18 14:30:00,64.28,64.37,64.15,64.22,58400.0,45.9413,46.0056,45.8484,45.8984,58400.0
2010-10-18 15:00:00,64.22,64.41,64.21,64.36,102500.0,45.8984,46.0342,45.8913,45.9985,102500.0
2010-10-18 15:30:00,64.36,64.48,64.36,64.39,215100.0,45.9985,46.0842,45.9985,46.0199,215100.0
2010-10-19 09:30:00,63.45,63.67,62.17,63.02,149200.0,45.3481,45.5053,44.4333,45.0408,149200.0
2010-10-19 10:00:00,63.0,63.28,62.51,63.21,127200.0,45.0265,45.2266,44.6763,45.1766,127200.0
2010-10-19 10:30:00,63.2,63.34,63.09,63.21,155800.0,45.1694,45.2695,45.0908,45.1766,155800.0
2010-10-19 11:00:00,63.22,63.41,63.12,63.28,117400.0,45.1837,45.3195,45.1122,45.2266,117400.0
2010-10-19 11:30:00,63.29,63.51,63.29,63.48,95700.0,45.2337,45.391,45.2337,45.3695,95700.0
2010-10-19 12:00:00,63.48,63.56,63.4,63.46,82700.0,45.3695,45.4267,45.3123,45.3552,82700.0
2010-10-19 12:30:00,63.45,63.5,63.34,63.5,56300.0,45.3481,45.3838,45.2695,45.3838,56300.0
2010-10-19 13:00:00,63.48,63.5,63.26,63.26,90400.0,45.3695,45.3838,45.2123,45.2123,90400.0
2010-10-19 13:30:00,63.26,63.28,62.94,62.96,170800.0,45.2123,45.2266,44.9836,44.9979,170800.0
2010-10-19 14:00:00,62.97,62.97,62.54,62.66,200800.0,45.005,45.005,44.6977,44.7835,200800.0
2010-10-19 14:30:00,62.63,62.89,62.62,62.82,107100.0,44.762,44.9478,44.7549,44.8978,107100.0
2010-10-19 15:00:00,62.81,62.86,62.55,62.56,139800.0,44.8907,44.9264,44.7048,44.712,139800.0
2010-10-19 15:30:00,62.55,62.95,62.5,62.91,340400.0,44.7048,44.9907,44.6691,44.9621,340400.0
2010-10-20 09:30:00,63.26,63.67,63.26,63.5,113000.0,45.2123,45.5053,45.2123,45.3838,113000.0
2010-10-20 10:00:00,63.5,63.5,63.23,63.48,140500.0,45.3838,45.3838,45.1908,45.3695,140500.0
2010-10-20 10:30:00,63.48,63.86,63.42,63.86,148200.0,45.3695,45.6411,45.3266,45.6411,148200.0
2010-10-20 11:00:00,63.85,64.04,63.82,64.01,130800.0,45.634,45.7698,45.6125,45.7483,130800.0
2010-10-20 11:30:00,64.02,64.17,64.02,64.04,146300.0,45.7555,45.8627,45.7555,45.7698,146300.0
2010-10-20 12:00:00,64.01,64.15,63.98,64.14,99800.0,45.7483,45.8484,45.7269,45.8412,99800.0
2010-10-20 12:30:00,64.15,64.18,64.03,64.15,67100.0,45.8484,45.8698,45.7626,45.8484,67100.0
2010-10-20 13:00:00,64.15,64.35,64.12,64.29,61000.0,45.8484,45.9913,45.8269,45.9484,61000.0
2010-10-20 13:30:00,64.27,64.29,64.05,64.05,49600.0,45.9341,45.9484,45.7769,45.7769,49600.0
2010-10-20 14:00:00,64.05,64.07,63.91,63.95,133400.0,45.7769,45.7912,45.6768,45.7054,133400.0
2010-10-20 14:30:00,63.96,64.03,63.94,64.02,124500.0,45.7126,45.7626,45.6983,45.7555,124500.0
2010-10-20 15:00:00,64.02,64.05,63.88,63.97,188600.0,45.7555,45.7769,45.6554,45.7197,188600.0
2010-10-20 15:30:00,63.98,64.01,63.75,63.85,263500.0,45.7269,45.7483,45.5625,45.634,263500.0
2010-10-21 09:30:00,64.17,64.72,64.17,64.67,149000.0,45.8627,46.2558,45.8627,46.22,149000.0
2010-10-21 10:00:00,64.67,65.11,64.54,64.9,186800.0,46.22,46.5345,46.1271,46.3844,186800.0
2010-10-21 10:30:00,64.89,65.16,64.89,65.09,96700.0,46.3773,46.5702,46.3773,46.5202,96700.0
2010-10-21 11:00:00,65.09,65.16,64.92,64.97,89100.0,46.5202,46.5702,46.3987,46.4344,89100.0
2010-10-21 11:30:00,64.95,65.03,64.5,64.75,98600.0,46.4201,46.4773,46.0985,46.2772,98600.0
2010-10-21 12:00:00,64.75,64.87,64.73,64.87,72000.0,46.2772,46.363,46.2629,46.363,72000.0
2010-10-21 12:30:00,64.88,64.89,64.55,64.64,51400.0,46.3701,46.3773,46.1343,46.1986,51400.0
2010-10-21 13:00:00,64.62,64.8,64.61,64.73,58900.0,46.1843,46.3129,46.1771,46.2629,58900.0
2010-10-21 13:30:00,64.74,64.74,64.2,64.24,79500.0,46.2701,46.2701,45.8841,45.9127,79500.0
2010-10-21 14:00:00,64.25,64.4,64.19,64.38,91200.0,45.9198,46.0271,45.877,46.0128,91200.0
2010-10-21 14:30:00,64.38,64.52,64.28,64.48,144900.0,46.0128,46.1128,45.9413,46.0842,144900.0
2010-10-21 15:00:00,64.48,64.66,64.35,64.61,155000.0,46.0842,46.2129,45.9913,46.1771,155000.0
2010-10-21 15:30:00,64.61,64.69,64.4,64.59,276600.0,46.1771,46.2343,46.0271,46.1628,276600.0
2010-10-22 09:30:00,64.54,64.55,64.04,64.21,135400.0,46.1271,46.1343,45.7698,45.8913,135400.0
2010-10-22 10:00:00,64.2,64.3,64.12,64.25,105500.0,45.8841,45.9556,45.8269,45.9198,105500.0
2010-10-22 10:30:00,64.24,64.35,64.2,64.3,139400.0,45.9127,45.9913,45.8841,45.9556,139400.0
2010-10-22 11:00:00,64.31,64.62,64.29,64.6,66700.0,45.9627,46.1843,45.9484,46.17,66700.0
2010-10-22 11:30:00,64.61,64.73,64.56,64.57,45900.0,46.1771,46.2629,46.1414,46.1486,45900.0
2010-10-22 12:00:00,64.54,64.65,64.42,64.46,68800.0,46.1271,46.2057,46.0413,46.0699,68800.0
2010-10-22 12:30:00,64.47,64.67,64.47,64.67,34400.0,46.0771,46.22,46.0771,46.22,34400.0
2010-10-22 13:00:00,64.66,64.68,64.51,64.56,58200.0,46.2129,46.2272,46.1057,46.1414,58200.0
2010-10-22 13:30:00,64.56,64.57,64.42,64.43,54900.0,46.1414,46.1486,46.0413,46.0485,54900.0
2010-10-22 14:00:00,64.44,64.52,64.43,64.47,59100.0,46.0556,46.1128,46.0485,46.0771,59100.0
2010-10-22 14:30:00,64.46,64.53,64.41,64.44,58900.0,46.0699,46.12,46.0342,46.0556,58900.0
2010-10-22 15:00:00,64.44,64.53,64.42,64.49,68900.0,46.0556,46.12,46.0413,46.0914,68900.0
2010-10-22 15:30:00,64.49,64.53,64.47,64.5,255300.0,46.0914,46.12,46.0771,46.0985,255300.0
2010-10-25 09:30:00,65.11,65.13,64.81,64.88,116200.0,46.5345,46.5488,46.3201,46.3701,116200.0
2010-10-25 10:00:00,64.92,65.1,64.82,64.93,81100.0,46.3987,46.5273,46.3272,46.4058,81100.0
2010-10-25 10:30:00,64.93,64.95,64.4,64.49,182800.0,46.4058,46.4201,46.0271,46.0914,182800.0
2010-10-25 11:00:00,64.49,64.5,64.32,64.5,154400.0,46.0914,46.0985,45.9699,46.0985,154400.0
2010-10-25 11:30:00,64.51,64.54,64.4,64.46,81800.0,46.1057,46.1271,46.0271,46.0699,81800.0
2010-10-25 12:00:00,64.46,64.48,64.21,64.36,79700.0,46.0699,46.0842,45.8913,45.9985,79700.0
2010-10-25 12:30:00,64.37,64.41,64.25,64.32,58700.0,46.0056,46.0342,45.9198,45.9699,58700.0
2010-10-25 13:00:00,64.32,64.48,64.25,64.43,55900.0,45.9699,46.0842,45.9198,46.0485,55900.0
2010-10-25 13:30:00,64.43,64.46,64.28,64.31,76400.0,46.0485,46.0699,45.9413,45.9627,76400.0
2010-10-25 14:00:00,64.33,64.47,64.31,64.39,74500.0,45.977,46.0771,45.9627,46.0199,74500.0
2010-10-25 14:30:00,64.37,64.47,64.24,64.45,89200.0,46.0056,46.0771,45.9127,46.0628,89200.0
2010-10-25 15:00:00,64.43,64.55,64.43,64.52,154900.0,46.0485,46.1343,46.0485,46.1128,154900.0
2010-10-25 15:30:00,64.52,64.55,63.99,64.05,386600.0,46.1128,46.1343,45.734,45.7769,386600.0
2010-10-26 09:30:00,63.83,64.18,63.43,64.03,143000.0,45.6197,45.8698,45.3338,45.7626,143000.0
2010-10-26 10:00:00,64.03,64.43,64.03,64.3,89100.0,45.7626,46.0485,45.7626,45.9556,89100.0
2010-10-26 10:30:00,64.3,64.36,64.1,64.31,104000.0,45.9556,45.9985,45.8126,45.9627,104000.0
2010-10-26 11:00:00,64.3,64.35,64.03,64.22,122600.0,45.9556,45.9913,45.7626,45.8984,122600.0
2010-10-26 11:30:00,64.22,64.24,64.12,64.21,170400.0,45.8984,45.9127,45.8269,45.8913,170400.0
2010-10-26 12:00:00,64.21,64.24,64.0,64.03,174600.0,45.8913,45.9127,45.7412,45.7626,174600.0
2010-10-26 12:30:00,64.04,64.09,63.94,64.06,123200.0,45.7698,45.8055,45.6983,45.7841,123200.0
2010-10-26 13:00:00,64.07,64.08,63.99,64.01,109500.0,45.7912,45.7983,45.734,45.7483,109500.0
2010-10-26 13:30:00,64.0,64.04,63.91,63.96,140800.0,45.7412,45.7698,45.6768,45.7126,140800.0
2010-10-26 14:00:00,63.96,64.07,63.81,64.07,111100.0,45.7126,45.7912,45.6054,45.7912,111100.0
2010-10-26 14:30:00,64.07,64.3,63.99,64.25,75300.0,45.7912,45.9556,45.734,45.9198,75300.0
2010-10-26 15:00:00,64.23,64.39,64.22,64.32,149500.0,45.9056,46.0199,45.8984,45.9699,149500.0
2010-10-26 15:30:00,64.31,64.31,63.98,64.12,337500.0,45.9627,45.9627,45.7269,45.8269,337500.0
2010-10-27 09:30:00,64.24,64.25,63.48,64.04,251400.0,45.9127,45.9198,45.3695,45.7698,251400.0
2010-10-27 10:00:00,64.06,64.75,64.04,64.58,292500.0,45.7841,46.2772,45.7698,46.1557,292500.0
2010-10-27 10:30:00,64.58,64.71,64.41,64.5,274800.0,46.1557,46.2486,46.0342,46.0985,274800.0
2010-10-27 11:00:00,64.51,64.52,64.16,64.31,328800.0,46.1057,46.1128,45.8555,45.9627,328800.0
2010-10-27 11:30:00,64.32,64.73,64.26,64.73,113200.0,45.9699,46.2629,45.927,46.2629,113200.0
2010-10-27 12:00:00,64.73,65.17,64.55,65.01,323500.0,46.2629,46.5774,46.1343,46.463,323500.0
2010-10-27 12:30:00,65.0,65.13,64.65,65.13,221700.0,46.4559,46.5488,46.2057,46.5488,221700.0
2010-10-27 13:00:00,65.13,65.14,64.72,65.06,204200.0,46.5488,46.5559,46.2558,46.4988,204200.0
2010-10-27 13:30:00,65.1,65.23,64.96,65.2,216200.0,46.5273,46.6203,46.4273,46.5988,216200.0
2010-10-27 14:00:00,65.2,65.4,65.16,65.39,388100.0,46.5988,46.7418,46.5702,46.7346,388100.0
2010-10-27 14:30:00,65.38,65.52,65.22,65.24,221800.0,46.7275,46.8275,46.6131,46.6274,221800.0
2010-10-27 15:00:00,65.24,65.39,65.17,65.32,200600.0,46.6274,46.7346,46.5774,46.6846,200600.0
2010-10-27 15:30:00,65.33,65.53,65.3,65.41,603900.0,46.6917,46.8347,46.6703,46.7489,603900.0
2010-10-28 09:30:00,66.32,67.3,66.02,67.13,477700.0,47.3993,48.0997,47.1849,47.9782,477700.0
2010-10-28 10:00:00,67.13,67.14,66.81,66.85,421400.0,47.9782,47.9853,47.7495,47.7781,421400.0
2010-10-28 10:30:00,66.85,66.93,66.66,66.71,339800.0,47.7781,47.8353,47.6423,47.678,339800.0
2010-10-28 11:00:00,66.72,66.93,66.71,66.77,405400.0,47.6852,47.8353,47.678,47.7209,405400.0
2010-10-28 11:30:00,66.77,67.04,66.75,66.98,244100.0,47.7209,47.9139,47.7066,47.871,244100.0
2010-10-28 12:00:00,66.97,66.97,66.74,66.88,202300.0,47.8638,47.8638,47.6995,47.7995,202300.0
2010-10-28 12:30:00,66.88,67.13,66.85,67.11,216400.0,47.7995,47.9782,47.7781,47.9639,216400.0
2010-10-28 13:00:00,67.11,67.88,67.11,67.29,491200.0,47.9639,48.5142,47.9639,48.0926,491200.0
2010-10-28 13:30:00,67.28,67.36,67.12,67.19,306000.0,48.0854,48.1426,47.9711,48.0211,306000.0
2010-10-28 14:00:00,67.19,67.23,67.06,67.12,224300.0,48.0211,48.0497,47.9282,47.9711,224300.0
2010-10-28 14:30:00,67.12,67.48,67.12,67.45,287900.0,47.9711,48.2283,47.9711,48.2069,287900.0
2010-10-28 15:00:00,67.45,67.67,67.28,67.56,424700.0,48.2069,48.3641,48.0854,48.2855,424700.0
2010-10-28 15:30:00,67.55,67.83,67.55,67.74,623400.0,48.2784,48.4785,48.2784,48.4142,623400.0
2010-10-29 09:30:00,67.34,67.78,67.29,67.67,284100.0,48.1283,48.4428,48.0926,48.3641,284100.0
2010-10-29 10:00:00,67.65,67.95,67.61,67.76,247000.0,48.3498,48.5643,48.3213,48.4285,247000.0
2010-10-29 10:30:00,67.76,67.84,67.6,67.65,310900.0,48.4285,48.4856,48.3141,48.3498,310900.0
2010-10-29 11:00:00,67.64,67.71,67.53,67.6,294900.0,48.3427,48.3927,48.2641,48.3141,294900.0
2010-10-29 11:30:00,67.59,67.69,67.46,67.6,265600.0,48.307,48.3784,48.2141,48.3141,265600.0
2010-10-29 12:00:00,67.6,67.71,67.58,67.64,348900.0,48.3141,48.3927,48.2998,48.3427,348900.0
2010-10-29 12:30:00,67.65,67.67,67.53,67.65,201600.0,48.3498,48.3641,48.2641,48.3498,201600.0
2010-10-29 13:00:00,67.64,67.67,67.56,67.64,102200.0,48.3427,48.3641,48.2855,48.3427,102200.0
2010-10-29 13:30:00,67.64,67.7,67.56,67.63,122400.0,48.3427,48.3856,48.2855,48.3356,122400.0
2010-10-29 14:00:00,67.63,67.92,67.62,67.91,160200.0,48.3356,48.5428,48.3284,48.5357,160200.0
2010-10-29 14:30:00,67.92,67.95,67.85,67.85,189100.0,48.5428,48.5643,48.4928,48.4928,189100.0
2010-10-29 15:00:00,67.86,68.0,67.82,67.99,201500.0,48.4999,48.6,48.4713,48.5928,201500.0
2010-10-29 15:30:00,67.99,68.13,67.98,68.08,445000.0,48.5928,48.6929,48.5857,48.6572,445000.0
2010-11-01 09:30:00,68.33,68.46,68.0,68.26,164900.0,48.8358,48.9288,48.6,48.7858,164900.0
2010-11-01 10:00:00,68.27,68.85,68.26,68.7,170400.0,48.793,49.2075,48.7858,49.1003,170400.0
2010-11-01 10:30:00,68.68,68.71,68.44,68.46,79500.0,49.086,49.1074,48.9145,48.9288,79500.0
2010-11-01 11:00:00,68.47,68.58,68.41,68.46,224100.0,48.9359,49.0145,48.893,48.9288,224100.0
2010-11-01 11:30:00,68.45,68.45,68.08,68.22,70900.0,48.9216,48.9216,48.6572,48.7572,70900.0
2010-11-01 12:00:00,68.22,68.29,68.15,68.24,88800.0,48.7572,48.8073,48.7072,48.7715,88800.0
2010-11-01 12:30:00,68.24,68.27,67.86,67.9,82900.0,48.7715,48.793,48.4999,48.5285,82900.0
2010-11-01 13:00:00,67.91,68.1,67.9,68.07,161100.0,48.5357,48.6715,48.5285,48.65,161100.0
2010-11-01 13:30:00,68.08,68.2,68.07,68.16,64600.0,48.6572,48.7429,48.65,48.7143,64600.0
2010-11-01 14:00:00,68.16,68.18,67.96,67.96,82900.0,48.7143,48.7286,48.5714,48.5714,82900.0
2010-11-01 14:30:00,67.97,67.97,67.68,67.81,187900.0,48.5786,48.5786,48.3713,48.4642,187900.0
2010-11-01 15:00:00,67.8,67.82,67.31,67.46,141600.0,48.4571,48.4713,48.1068,48.2141,141600.0
2010-11-01 15:30:00,67.47,67.86,67.44,67.82,238000.0,48.2212,48.4999,48.1998,48.4713,238000.0
2010-11-02 09:30:00,68.45,69.1,68.45,68.81,143200.0,48.9216,49.3862,48.9216,49.1789,143200.0
2010-11-02 10:00:00,68.78,68.85,68.37,68.37,122500.0,49.1575,49.2075,48.8644,48.8644,122500.0
2010-11-02 10:30:00,68.4,68.44,68.24,68.36,80000.0,48.8859,48.9145,48.7715,48.8573,80000.0
2010-11-02 11:00:00,68.35,68.43,68.1,68.1,89000.0,48.8501,48.9073,48.6715,48.6715,89000.0
2010-11-02 11:30:00,68.11,68.35,68.09,68.23,72000.0,48.6786,48.8501,48.6643,48.7644,72000.0
2010-11-02 12:00:00,68.24,68.24,67.98,68.05,87100.0,48.7715,48.7715,48.5857,48.6357,87100.0
2010-11-02 12:30:00,68.05,68.39,68.04,68.36,44800.0,48.6357,48.8787,48.6286,48.8573,44800.0
2010-11-02 13:00:00,68.36,68.37,68.22,68.26,84500.0,48.8573,48.8644,48.7572,48.7858,84500.0
2010-11-02 13:30:00,68.27,68.34,68.15,68.23,190400.0,48.793,48.843,48.7072,48.7644,190400.0
2010-11-02 14:00:00,68.24,68.25,68.11,68.21,101200.0,48.7715,48.7787,48.6786,48.7501,101200.0
2010-11-02 14:30:00,68.21,68.22,67.99,68.0,190900.0,48.7501,48.7572,48.5928,48.6,190900.0
2010-11-02 15:00:00,68.0,68.11,67.99,68.03,136100.0,48.6,48.6786,48.5928,48.6214,136100.0
2010-11-02 15:30:00,68.03,68.05,67.98,68.01,454200.0,48.6214,48.6357,48.5857,48.6071,454200.0
2010-11-03 09:30:00,68.21,68.77,68.0,68.29,708400.0,48.7501,49.1503,48.6,48.8073,708400.0
2010-11-03 10:00:00,68.31,68.5,68.07,68.19,113300.0,48.8215,48.9573,48.65,48.7358,113300.0
2010-11-03 10:30:00,68.19,68.21,67.99,67.99,105500.0,48.7358,48.7501,48.5928,48.5928,105500.0
2010-11-03 11:00:00,67.99,68.06,67.75,67.84,113700.0,48.5928,48.6429,48.4213,48.4856,113700.0
2010-11-03 11:30:00,67.83,68.01,67.78,67.79,70800.0,48.4785,48.6071,48.4428,48.4499,70800.0
2010-11-03 12:00:00,67.8,67.8,67.64,67.74,98700.0,48.4571,48.4571,48.3427,48.4142,98700.0
2010-11-03 12:30:00,67.73,67.93,67.72,67.78,99900.0,48.407,48.55,48.3999,48.4428,99900.0
2010-11-03 13:00:00,67.78,67.89,67.57,67.59,56200.0,48.4428,48.5214,48.2927,48.307,56200.0
2010-11-03 13:30:00,67.59,67.72,67.58,67.61,77500.0,48.307,48.3999,48.2998,48.3213,77500.0
2010-11-03 14:00:00,67.61,68.27,67.35,67.44,180700.0,48.3213,48.793,48.1354,48.1998,180700.0
2010-11-03 14:30:00,67.44,68.09,67.27,68.01,151800.0,48.1998,48.6643,48.0783,48.6071,151800.0
2010-11-03 15:00:00,68.04,68.13,67.84,67.96,219600.0,48.6286,48.6929,48.4856,48.5714,219600.0
2010-11-03 15:30:00,67.95,67.99,67.75,67.97,241600.0,48.5643,48.5928,48.4213,48.5786,241600.0
2010-11-04 09:30:00,68.81,68.82,68.25,68.68,310100.0,49.1789,49.186,48.7787,49.086,310100.0
2010-11-04 10:00:00,68.68,68.68,68.45,68.52,150200.0,49.086,49.086,48.9216,48.9716,150200.0
2010-11-04 10:30:00,68.53,68.82,68.51,68.82,170100.0,48.9788,49.186,48.9645,49.186,170100.0
2010-11-04 11:00:00,68.81,68.95,68.81,68.88,128900.0,49.1789,49.279,49.1789,49.2289,128900.0
2010-11-04 11:30:00,68.89,68.98,68.88,68.98,101500.0,49.2361,49.3004,49.2289,49.3004,101500.0
2010-11-04 12:00:00,68.98,69.0,68.79,68.99,176700.0,49.3004,49.3147,49.1646,49.3075,176700.0
2010-11-04 12:30:00,68.98,68.99,68.83,68.85,141100.0,49.3004,49.3075,49.1932,49.2075,141100.0
2010-11-04 13:00:00,68.84,68.88,68.8,68.86,97100.0,49.2003,49.2289,49.1718,49.2146,97100.0
2010-11-04 13:30:00,68.87,68.99,68.86,68.97,82400.0,49.2218,49.3075,49.2146,49.2933,82400.0
2010-11-04 14:00:00,68.96,69.03,68.87,68.95,89200.0,49.2861,49.3361,49.2218,49.279,89200.0
2010-11-04 14:30:00,68.95,69.2,68.95,69.19,103900.0,49.279,49.4576,49.279,49.4505,103900.0
2010-11-04 15:00:00,69.19,69.3,69.1,69.3,158900.0,49.4505,49.5291,49.3862,49.5291,158900.0
2010-11-04 15:30:00,69.3,69.3,69.07,69.2,268000.0,49.5291,49.5291,49.3647,49.4576,268000.0
2010-11-05 09:30:00,69.1,69.35,68.9,69.2,90700.0,49.3862,49.5648,49.2432,49.4576,90700.0
2010-11-05 10:00:00,69.19,69.56,69.12,69.55,116500.0,49.4505,49.7149,49.4005,49.7078,116500.0
2010-11-05 10:30:00,69.58,69.88,69.57,69.86,141000.0,49.7292,49.9436,49.7221,49.9293,141000.0
2010-11-05 11:00:00,69.85,69.97,69.83,69.9,99000.0,49.9222,50.008,49.9079,49.9579,99000.0
2010-11-05 11:30:00,69.89,69.97,69.66,69.66,82700.0,49.9508,50.008,49.7864,49.7864,82700.0
2010-11-05 12:00:00,69.64,69.84,69.51,69.51,78000.0,49.7721,49.915,49.6792,49.6792,78000.0
2010-11-05 12:30:00,69.5,69.78,69.48,69.71,65500.0,49.672,49.8722,49.6578,49.8221,65500.0
2010-11-05 13:00:00,69.68,69.89,69.67,69.68,56900.0,49.8007,49.9508,49.7935,49.8007,56900.0
2010-11-05 13:30:00,69.69,69.71,69.67,69.7,62200.0,49.8078,49.8221,49.7935,49.815,62200.0
2010-11-05 14:00:00,69.7,69.7,69.51,69.62,91300.0,49.815,49.815,49.6792,49.7578,91300.0
2010-11-05 14:30:00,69.61,69.71,69.59,69.64,80800.0,49.7507,49.8221,49.7364,49.7721,80800.0
2010-11-05 15:00:00,69.65,69.67,69.54,69.65,98900.0,49.7793,49.7935,49.7006,49.7793,98900.0
2010-11-05 15:30:00,69.64,69.82,69.49,69.68,371100.0,49.7721,49.9008,49.6649,49.8007,371100.0
2010-11-08 09:30:00,69.14,69.52,69.02,69.09,103300.0,49.4148,49.6863,49.329,49.379,103300.0
2010-11-08 10:00:00,69.1,69.34,68.96,69.23,145000.0,49.3862,49.5577,49.2861,49.4791,145000.0
2010-11-08 10:30:00,69.23,69.35,69.11,69.15,94100.0,49.4791,49.5648,49.3933,49.4219,94100.0
2010-11-08 11:00:00,69.18,69.21,69.08,69.19,96900.0,49.4433,49.4648,49.3719,49.4505,96900.0
2010-11-08 11:30:00,69.19,69.5,69.16,69.5,51000.0,49.4505,49.672,49.429,49.672,51000.0
2010-11-08 12:00:00,69.5,69.63,69.45,69.61,52200.0,49.672,49.765,49.6363,49.7507,52200.0
2010-11-08 12:30:00,69.62,69.65,69.55,69.59,66200.0,49.7578,49.7793,49.7078,49.7364,66200.0
2010-11-08 13:00:00,69.59,69.8,69.58,69.59,63000.0,49.7364,49.8865,49.7292,49.7364,63000.0
2010-11-08 13:30:00,69.59,69.59,69.35,69.38,32600.0,49.7364,49.7364,49.5648,49.5863,32600.0
2010-11-08 14:00:00,69.38,69.41,69.25,69.26,80400.0,49.5863,49.6077,49.4934,49.5005,80400.0
2010-11-08 14:30:00,69.24,69.25,69.05,69.11,130200.0,49.4862,49.4934,49.3504,49.3933,130200.0
2010-11-08 15:00:00,69.11,69.39,69.11,69.37,81400.0,49.3933,49.5934,49.3933,49.5791,81400.0
2010-11-08 15:30:00,69.37,69.47,69.25,69.38,205000.0,49.5791,49.6506,49.4934,49.5863,205000.0
2010-11-09 09:30:00,69.53,69.6,69.16,69.31,56400.0,49.6935,49.7435,49.429,49.5363,56400.0
2010-11-09 10:00:00,69.3,69.61,69.3,69.38,63500.0,49.5291,49.7507,49.5291,49.5863,63500.0
2010-11-09 10:30:00,69.38,69.47,69.28,69.46,41500.0,49.5863,49.6506,49.5148,49.6435,41500.0
2010-11-09 11:00:00,69.46,69.5,69.33,69.4,44100.0,49.6435,49.672,49.5505,49.6006,44100.0
2010-11-09 11:30:00,69.41,69.43,69.13,69.13,150000.0,49.6077,49.622,49.4076,49.4076,150000.0
2010-11-09 12:00:00,69.14,69.38,69.14,69.25,111900.0,49.4148,49.5863,49.4148,49.4934,111900.0
2010-11-09 12:30:00,69.26,69.31,69.17,69.17,53700.0,49.5005,49.5363,49.4362,49.4362,53700.0
2010-11-09 13:00:00,69.15,69.29,69.14,69.28,248900.0,49.4219,49.522,49.4148,49.5148,248900.0
2010-11-09 13:30:00,69.26,69.32,69.0,69.08,118600.0,49.5005,49.5434,49.3147,49.3719,118600.0
2010-11-09 14:00:00,69.08,69.27,69.0,69.01,79000.0,49.3719,49.5077,49.3147,49.3218,79000.0
2010-11-09 14:30:00,69.01,69.25,68.93,69.2,189600.0,49.3218,49.4934,49.2647,49.4576,189600.0
2010-11-09 15:00:00,69.19,69.2,69.01,69.11,154200.0,49.4505,49.4576,49.3218,49.3933,154200.0
2010-11-09 15:30:00,69.11,69.2,68.9,69.19,314400.0,49.3933,49.4576,49.2432,49.4505,314400.0
2010-11-10 09:30:00,69.06,69.1,68.33,68.37,188300.0,49.3576,49.3862,48.8358,48.8644,188300.0
2010-11-10 10:00:00,68.39,68.39,68.05,68.14,98100.0,48.8787,48.8787,48.6357,48.7001,98100.0
2010-11-10 10:30:00,68.15,68.24,67.98,68.01,85700.0,48.7072,48.7715,48.5857,48.6071,85700.0
2010-11-10 11:00:00,68.03,68.16,67.99,68.16,64400.0,48.6214,48.7143,48.5928,48.7143,64400.0
2010-11-10 11:30:00,68.15,68.47,68.15,68.43,62800.0,48.7072,48.9359,48.7072,48.9073,62800.0
2010-11-10 12:00:00,68.43,68.44,68.19,68.22,71100.0,48.9073,48.9145,48.7358,48.7572,71100.0
2010-11-10 12:30:00,68.24,68.33,68.23,68.23,49700.0,48.7715,48.8358,48.7644,48.7644,49700.0
2010-11-10 13:00:00,68.23,68.63,68.12,68.52,82800.0,48.7644,49.0503,48.6858,48.9716,82800.0
2010-11-10 13:30:00,68.52,68.6,68.35,68.44,56600.0,48.9716,49.0288,48.8501,48.9145,56600.0
2010-11-10 14:00:00,68.44,68.71,68.4,68.54,74000.0,48.9145,49.1074,48.8859,48.9859,74000.0
2010-11-10 14:30:00,68.55,68.55,68.38,68.43,75900.0,48.9931,48.9931,48.8716,48.9073,75900.0
2010-11-10 15:00:00,68.43,68.49,68.23,68.27,229900.0,48.9073,48.9502,48.7644,48.793,229900.0
2010-11-10 15:30:00,68.28,68.42,68.16,68.23,348000.0,48.8001,48.9002,48.7143,48.7644,348000.0
2010-11-11 09:30:00,67.73,68.0,67.24,67.39,185400.0,48.407,48.6,48.0568,48.164,185400.0
2010-11-11 10:00:00,67.38,67.54,67.2,67.4,156200.0,48.1569,48.2712,48.0282,48.1712,156200.0
2010-11-11 10:30:00,67.39,67.39,67.08,67.29,177800.0,48.164,48.164,47.9425,48.0926,177800.0
2010-11-11 11:00:00,67.31,67.47,67.15,67.17,124000.0,48.1068,48.2212,47.9925,48.0068,124000.0
2010-11-11 11:30:00,67.2,67.27,67.11,67.11,97500.0,48.0282,48.0783,47.9639,47.9639,97500.0
2010-11-11 12:00:00,67.12,67.31,67.12,67.18,75800.0,47.9711,48.1068,47.9711,48.0139,75800.0
2010-11-11 12:30:00,67.18,67.32,67.16,67.21,66300.0,48.0139,48.114,47.9996,48.0354,66300.0
2010-11-11 13:00:00,67.21,67.28,67.13,67.24,56500.0,48.0354,48.0854,47.9782,48.0568,56500.0
2010-11-11 13:30:00,67.24,67.39,67.22,67.36,56000.0,48.0568,48.164,48.0425,48.1426,56000.0
2010-11-11 14:00:00,67.36,67.53,67.3,67.43,61800.0,48.1426,48.2641,48.0997,48.1926,61800.0
2010-11-11 14:30:00,67.44,67.57,67.32,67.38,102400.0,48.1998,48.2927,48.114,48.1569,102400.0
2010-11-11 15:00:00,67.36,67.37,67.25,67.26,154600.0,48.1426,48.1497,48.064,48.0711,154600.0
2010-11-11 15:30:00,67.26,67.46,67.2,67.46,331800.0,48.0711,48.2141,48.0282,48.2141,331800.0
2010-11-12 09:30:00,67.06,67.1,66.55,66.85,209000.0,47.9282,47.9568,47.5637,47.7781,209000.0
2010-11-12 10:00:00,66.85,67.18,66.79,66.8,96500.0,47.7781,48.0139,47.7352,47.7423,96500.0
2010-11-12 10:30:00,66.8,66.87,66.59,66.64,114100.0,47.7423,47.7924,47.5923,47.628,114100.0
2010-11-12 11:00:00,66.63,66.77,66.57,66.61,83000.0,47.6208,47.7209,47.578,47.6066,83000.0
2010-11-12 11:30:00,66.62,66.72,66.6,66.66,102800.0,47.6137,47.6852,47.5994,47.6423,102800.0
2010-11-12 12:00:00,66.67,66.71,66.43,66.47,108700.0,47.6494,47.678,47.4779,47.5065,108700.0
2010-11-12 12:30:00,66.48,66.65,66.3,66.31,124500.0,47.5136,47.6351,47.385,47.3921,124500.0
2010-11-12 13:00:00,66.3,66.61,66.29,66.52,168600.0,47.385,47.6066,47.3778,47.5422,168600.0
2010-11-12 13:30:00,66.52,66.55,66.34,66.36,54000.0,47.5422,47.5637,47.4136,47.4279,54000.0
2010-11-12 14:00:00,66.34,66.44,66.25,66.31,65300.0,47.4136,47.4851,47.3493,47.3921,65300.0
2010-11-12 14:30:00,66.31,66.56,66.27,66.47,69300.0,47.3921,47.5708,47.3636,47.5065,69300.0
2010-11-12 15:00:00,66.47,66.71,66.4,66.46,131800.0,47.5065,47.678,47.4565,47.4993,131800.0
2010-11-12 15:30:00,66.46,66.55,66.3,66.46,280600.0,47.4993,47.5637,47.385,47.4993,280600.0
2010-11-15 09:30:00,66.59,66.81,66.38,66.48,117900.0,47.5923,47.7495,47.4422,47.5136,117900.0
2010-11-15 10:00:00,66.49,66.53,66.22,66.51,92800.0,47.5208,47.5494,47.3278,47.5351,92800.0
2010-11-15 10:30:00,66.53,66.88,66.53,66.73,95300.0,47.5494,47.7995,47.5494,47.6923,95300.0
2010-11-15 11:00:00,66.73,66.78,66.55,66.75,54700.0,47.6923,47.7281,47.5637,47.7066,54700.0
2010-11-15 11:30:00,66.75,67.1,66.75,67.06,78300.0,47.7066,47.9568,47.7066,47.9282,78300.0
2010-11-15 12:00:00,67.07,67.13,66.76,66.88,61000.0,47.9353,47.9782,47.7138,47.7995,61000.0
2010-11-15 12:30:00,66.88,67.15,66.88,67.14,33600.0,47.7995,47.9925,47.7995,47.9853,33600.0
2010-11-15 13:00:00,67.14,67.18,66.94,67.15,51100.0,47.9853,48.0139,47.8424,47.9925,51100.0
2010-11-15 13:30:00,67.15,67.19,67.07,67.15,59700.0,47.9925,48.0211,47.9353,47.9925,59700.0
2010-11-15 14:00:00,67.14,67.18,66.87,66.91,71200.0,47.9853,48.0139,47.7924,47.821,71200.0
2010-11-15 14:30:00,66.91,67.1,66.78,67.03,77400.0,47.821,47.9568,47.7281,47.9067,77400.0
2010-11-15 15:00:00,67.04,67.04,66.6,66.79,155300.0,47.9139,47.9139,47.5994,47.7352,155300.0
2010-11-15 15:30:00,66.79,66.81,66.51,66.58,210700.0,47.7352,47.7495,47.5351,47.5851,210700.0
2010-11-16 09:30:00,66.04,66.38,65.74,65.87,189200.0,47.1992,47.4422,46.9848,47.0777,189200.0
2010-11-16 10:00:00,65.87,66.06,65.67,65.76,136700.0,47.0777,47.2135,46.9347,46.9991,136700.0
2010-11-16 10:30:00,65.75,65.75,65.28,65.53,189900.0,46.9919,46.9919,46.656,46.8347,189900.0
2010-11-16 11:00:00,65.55,65.76,65.52,65.65,186400.0,46.849,46.9991,46.8275,46.9204,186400.0
2010-11-16 11:30:00,65.64,65.68,65.21,65.29,75500.0,46.9133,46.9419,46.606,46.6631,75500.0
2010-11-16 12:00:00,65.33,65.34,65.11,65.22,98700.0,46.6917,46.6989,46.5345,46.6131,98700.0
2010-11-16 12:30:00,65.21,65.37,65.11,65.37,89200.0,46.606,46.7203,46.5345,46.7203,89200.0
2010-11-16 13:00:00,65.38,65.46,65.29,65.44,74400.0,46.7275,46.7846,46.6631,46.7703,74400.0
2010-11-16 13:30:00,65.43,65.64,65.33,65.57,73300.0,46.7632,46.9133,46.6917,46.8633,73300.0
2010-11-16 14:00:00,65.59,65.59,65.24,65.26,80200.0,46.8776,46.8776,46.6274,46.6417,80200.0
2010-11-16 14:30:00,65.26,65.48,65.08,65.43,124600.0,46.6417,46.7989,46.5131,46.7632,124600.0
2010-11-16 15:00:00,65.44,65.56,65.3,65.48,219400.0,46.7703,46.8561,46.6703,46.7989,219400.0
2010-11-16 15:30:00,65.48,65.6,65.39,65.49,220500.0,46.7989,46.8847,46.7346,46.8061,220500.0
2010-11-17 09:30:00,65.59,65.73,65.0,65.3,157900.0,46.8776,46.9776,46.4559,46.6703,157900.0
2010-11-17 10:00:00,65.28,65.45,65.26,65.29,116300.0,46.656,46.7775,46.6417,46.6631,116300.0
2010-11-17 10:30:00,65.31,65.43,65.07,65.1,83000.0,46.6774,46.7632,46.5059,46.5273,83000.0
2010-11-17 11:00:00,65.1,65.24,65.07,65.2,149000.0,46.5273,46.6274,46.5059,46.5988,149000.0
2010-11-17 11:30:00,65.19,65.23,64.83,65.04,168600.0,46.5917,46.6203,46.3344,46.4845,168600.0
2010-11-17 12:00:00,65.04,65.2,64.94,65.16,69600.0,46.4845,46.5988,46.413,46.5702,69600.0
2010-11-17 12:30:00,65.15,65.34,65.11,65.32,62300.0,46.5631,46.6989,46.5345,46.6846,62300.0
2010-11-17 13:00:00,65.32,65.51,65.31,65.51,58800.0,46.6846,46.8204,46.6774,46.8204,58800.0
2010-11-17 13:30:00,65.51,65.55,65.27,65.32,89000.0,46.8204,46.849,46.6488,46.6846,89000.0
2010-11-17 14:00:00,65.32,65.34,65.21,65.3,176500.0,46.6846,46.6989,46.606,46.6703,176500.0
2010-11-17 14:30:00,65.32,65.49,65.3,65.39,53800.0,46.6846,46.8061,46.6703,46.7346,53800.0
2010-11-17 15:00:00,65.4,65.45,65.16,65.22,125400.0,46.7418,46.7775,46.5702,46.6131,125400.0
2010-11-17 15:30:00,65.23,65.44,65.22,65.36,222600.0,46.6203,46.7703,46.6131,46.7132,222600.0
2010-11-18 09:30:00,65.92,66.19,65.44,65.44,300800.0,47.1134,47.3064,46.7703,46.7703,300800.0
2010-11-18 10:00:00,65.51,66.31,65.5,66.14,209200.0,46.8204,47.3921,46.8132,47.2706,209200.0
2010-11-18 10:30:00,66.14,66.43,66.13,66.35,94900.0,47.2706,47.4779,47.2635,47.4207,94900.0
2010-11-18 11:00:00,66.39,66.5,66.34,66.38,119900.0,47.4493,47.5279,47.4136,47.4422,119900.0
2010-11-18 11:30:00,66.4,66.66,66.4,66.64,76000.0,47.4565,47.6423,47.4565,47.628,76000.0
2010-11-18 12:00:00,66.63,66.71,66.6,66.68,47600.0,47.6208,47.678,47.5994,47.6566,47600.0
2010-11-18 12:30:00,66.67,66.79,66.64,66.75,66900.0,47.6494,47.7352,47.628,47.7066,66900.0
2010-11-18 13:00:00,66.74,66.82,66.7,66.8,108800.0,47.6995,47.7566,47.6709,47.7423,108800.0
2010-11-18 13:30:00,66.8,66.83,66.72,66.77,113000.0,47.7423,47.7638,47.6852,47.7209,113000.0
2010-11-18 14:00:00,66.76,66.89,66.72,66.75,115700.0,47.7138,47.8067,47.6852,47.7066,115700.0
2010-11-18 14:30:00,66.75,67.01,66.73,66.97,123200.0,47.7066,47.8924,47.6923,47.8638,123200.0
2010-11-18 15:00:00,66.97,67.06,66.94,67.02,153000.0,47.8638,47.9282,47.8424,47.8996,153000.0
2010-11-18 15:30:00,67.01,67.06,66.87,67.04,490400.0,47.8924,47.9282,47.7924,47.9139,490400.0
2010-11-19 09:30:00,67.09,67.22,66.4,66.54,367100.0,47.9496,48.0425,47.4565,47.5565,367100.0
2010-11-19 10:00:00,66.53,66.58,66.24,66.3,81900.0,47.5494,47.5851,47.3421,47.385,81900.0
2010-11-19 10:30:00,66.31,66.83,66.25,66.75,61500.0,47.3921,47.7638,47.3493,47.7066,61500.0
2010-11-19 11:00:00,66.76,66.9,66.72,66.82,56900.0,47.7138,47.8138,47.6852,47.7566,56900.0
2010-11-19 11:30:00,66.85,66.93,66.64,66.64,47000.0,47.7781,47.8353,47.628,47.628,47000.0
2010-11-19 12:00:00,66.65,66.7,66.56,66.62,53800.0,47.6351,47.6709,47.5708,47.6137,53800.0
2010-11-19 12:30:00,66.63,66.73,66.59,66.73,69400.0,47.6208,47.6923,47.5923,47.6923,69400.0
2010-11-19 13:00:00,66.72,66.79,66.63,66.63,55400.0,47.6852,47.7352,47.6208,47.6208,55400.0
2010-11-19 13:30:00,66.65,66.67,66.54,66.61,53000.0,47.6351,47.6494,47.5565,47.6066,53000.0
2010-11-19 14:00:00,66.61,66.72,66.6,66.64,81500.0,47.6066,47.6852,47.5994,47.628,81500.0
2010-11-19 14:30:00,66.64,66.71,66.6,66.6,60600.0,47.628,47.678,47.5994,47.5994,60600.0
2010-11-19 15:00:00,66.6,66.66,66.47,66.48,110100.0,47.5994,47.6423,47.5065,47.5136,110100.0
2010-11-19 15:30:00,66.48,66.7,66.42,66.63,324600.0,47.5136,47.6709,47.4708,47.6208,324600.0
2010-11-22 09:30:00,66.3,66.6,66.21,66.51,66200.0,47.385,47.5994,47.3207,47.5351,66200.0
2010-11-22 10:00:00,66.54,66.57,66.24,66.25,76900.0,47.5565,47.578,47.3421,47.3493,76900.0
2010-11-22 10:30:00,66.25,66.25,66.03,66.09,95900.0,47.3493,47.3493,47.192,47.2349,95900.0
2010-11-22 11:00:00,66.06,66.07,65.86,65.94,66200.0,47.2135,47.2206,47.0705,47.1277,66200.0
2010-11-22 11:30:00,65.94,66.07,65.88,66.06,73500.0,47.1277,47.2206,47.0848,47.2135,73500.0
2010-11-22 12:00:00,66.05,66.06,65.65,65.66,65400.0,47.2063,47.2135,46.9204,46.9276,65400.0
2010-11-22 12:30:00,65.66,65.82,65.57,65.72,82500.0,46.9276,47.0419,46.8633,46.9705,82500.0
2010-11-22 13:00:00,65.72,65.85,65.65,65.84,78100.0,46.9705,47.0634,46.9204,47.0562,78100.0
2010-11-22 13:30:00,65.85,66.08,65.84,65.99,77500.0,47.0634,47.2278,47.0562,47.1634,77500.0
2010-11-22 14:00:00,66.0,66.18,65.97,66.05,96600.0,47.1706,47.2992,47.1491,47.2063,96600.0
2010-11-22 14:30:00,66.05,66.26,66.0,66.26,154800.0,47.2063,47.3564,47.1706,47.3564,154800.0
2010-11-22 15:00:00,66.28,66.35,66.09,66.1,172800.0,47.3707,47.4207,47.2349,47.2421,172800.0
2010-11-22 15:30:00,66.1,66.34,66.02,66.23,304600.0,47.2421,47.4136,47.1849,47.335,304600.0
2010-11-23 09:30:00,65.63,66.06,65.49,65.56,130500.0,46.9061,47.2135,46.8061,46.8561,130500.0
2010-11-23 10:00:00,65.55,66.27,65.48,66.05,149600.0,46.849,47.3636,46.7989,47.2063,149600.0
2010-11-23 10:30:00,66.06,66.51,66.0,66.5,112200.0,47.2135,47.5351,47.1706,47.5279,112200.0
2010-11-23 11:00:00,66.47,66.47,65.95,65.96,151400.0,47.5065,47.5065,47.1348,47.142,151400.0
2010-11-23 11:30:00,65.95,66.34,65.89,66.31,109600.0,47.1348,47.4136,47.092,47.3921,109600.0
2010-11-23 12:00:00,66.31,66.43,66.18,66.38,91500.0,47.3921,47.4779,47.2992,47.4422,91500.0
2010-11-23 12:30:00,66.39,66.62,66.24,66.61,166800.0,47.4493,47.6137,47.3421,47.6066,166800.0
2010-11-23 13:00:00,66.62,66.62,66.3,66.44,116200.0,47.6137,47.6137,47.385,47.4851,116200.0
2010-11-23 13:30:00,66.45,66.52,66.35,66.36,145000.0,47.4922,47.5422,47.4207,47.4279,145000.0
2010-11-23 14:00:00,66.39,66.49,66.18,66.27,94100.0,47.4493,47.5208,47.2992,47.3636,94100.0
2010-11-23 14:30:00,66.26,66.39,66.17,66.35,70500.0,47.3564,47.4493,47.2921,47.4207,70500.0
2010-11-23 15:00:00,66.35,66.44,66.25,66.39,112300.0,47.4207,47.4851,47.3493,47.4493,112300.0
2010-11-23 15:30:00,66.39,66.59,66.38,66.48,285300.0,47.4493,47.5923,47.4422,47.5136,285300.0
2010-11-24 09:30:00,66.78,67.49,66.78,67.3,133700.0,47.7281,48.2355,47.7281,48.0997,133700.0
2010-11-24 10:00:00,67.29,67.81,67.09,67.79,138000.0,48.0926,48.4642,47.9496,48.4499,138000.0
2010-11-24 10:30:00,67.79,67.85,67.61,67.74,148800.0,48.4499,48.4928,48.3213,48.4142,148800.0
2010-11-24 11:00:00,67.73,67.94,67.72,67.91,144100.0,48.407,48.5571,48.3999,48.5357,144100.0
2010-11-24 11:30:00,67.91,67.95,67.68,67.78,107500.0,48.5357,48.5643,48.3713,48.4428,107500.0
2010-11-24 12:00:00,67.8,68.06,67.8,68.03,107400.0,48.4571,48.6429,48.4571,48.6214,107400.0
2010-11-24 12:30:00,68.05,68.17,68.01,68.17,111800.0,48.6357,48.7215,48.6071,48.7215,111800.0
2010-11-24 13:00:00,68.16,68.36,68.04,68.36,130500.0,48.7143,48.8573,48.6286,48.8573,130500.0
2010-11-24 13:30:00,68.35,68.47,68.27,68.27,194000.0,48.8501,48.9359,48.793,48.793,194000.0
2010-11-24 14:00:00,68.26,68.27,67.97,68.07,87100.0,48.7858,48.793,48.5786,48.65,87100.0
2010-11-24 14:30:00,68.07,68.08,67.97,67.98,90500.0,48.65,48.6572,48.5786,48.5857,90500.0
2010-11-24 15:00:00,67.99,68.13,67.95,68.1,99400.0,48.5928,48.6929,48.5643,48.6715,99400.0
2010-11-24 15:30:00,68.1,68.11,67.84,68.04,243600.0,48.6715,48.6786,48.4856,48.6286,243600.0
2010-11-26 09:30:00,67.4,67.55,66.84,67.55,83900.0,48.1712,48.2784,47.7709,48.2784,83900.0
2010-11-26 10:00:00,67.54,67.7,67.28,67.29,78800.0,48.2712,48.3856,48.0854,48.0926,78800.0
2010-11-26 10:30:00,67.31,67.43,67.13,67.22,48500.0,48.1068,48.1926,47.9782,48.0425,48500.0
2010-11-26 11:00:00,67.2,67.3,66.95,67.19,66500.0,48.0282,48.0997,47.8496,48.0211,66500.0
2010-11-26 11:30:00,67.23,67.23,66.95,67.04,50600.0,48.0497,48.0497,47.8496,47.9139,50600.0
2010-11-26 12:00:00,67.03,67.31,67.0,67.25,53400.0,47.9067,48.1068,47.8853,48.064,53400.0
2010-11-26 12:30:00,67.25,67.35,67.11,67.15,96600.0,48.064,48.1354,47.9639,47.9925,96600.0
2010-11-29 09:30:00,66.51,66.52,65.56,65.68,178600.0,47.5351,47.5422,46.8561,46.9419,178600.0
2010-11-29 10:00:00,65.67,65.84,65.45,65.46,175400.0,46.9347,47.0562,46.7775,46.7846,175400.0
2010-11-29 10:30:00,65.47,65.63,65.22,65.25,214900.0,46.7918,46.9061,46.6131,46.6346,214900.0
2010-11-29 11:00:00,65.25,65.62,65.25,65.44,120300.0,46.6346,46.899,46.6346,46.7703,120300.0
2010-11-29 11:30:00,65.41,65.48,65.05,65.18,169300.0,46.7489,46.7989,46.4916,46.5845,169300.0
2010-11-29 12:00:00,65.19,65.37,65.13,65.33,216700.0,46.5917,46.7203,46.5488,46.6917,216700.0
2010-11-29 12:30:00,65.35,65.48,65.17,65.19,175200.0,46.706,46.7989,46.5774,46.5917,175200.0
2010-11-29 13:00:00,65.19,65.28,65.13,65.21,108600.0,46.5917,46.656,46.5488,46.606,108600.0
2010-11-29 13:30:00,65.22,65.28,65.14,65.14,114200.0,46.6131,46.656,46.5559,46.5559,114200.0
2010-11-29 14:00:00,65.14,65.53,65.14,65.53,117100.0,46.5559,46.8347,46.5559,46.8347,117100.0
2010-11-29 14:30:00,65.54,66.02,65.54,66.02,126100.0,46.8418,47.1849,46.8418,47.1849,126100.0
2010-11-29 15:00:00,66.02,66.37,66.01,66.36,226300.0,47.1849,47.435,47.1777,47.4279,226300.0
2010-11-29 15:30:00,66.35,66.39,66.17,66.28,349900.0,47.4207,47.4493,47.2921,47.3707,349900.0
2010-11-30 09:30:00,65.82,66.15,65.44,66.03,119500.0,47.0419,47.2778,46.7703,47.192,119500.0
2010-11-30 10:00:00,66.02,66.3,65.81,66.29,85500.0,47.1849,47.385,47.0348,47.3778,85500.0
2010-11-30 10:30:00,66.29,66.29,65.92,66.09,63300.0,47.3778,47.3778,47.1134,47.2349,63300.0
2010-11-30 11:00:00,66.09,66.17,65.92,66.12,96700.0,47.2349,47.2921,47.1134,47.2563,96700.0
2010-11-30 11:30:00,66.11,66.39,66.07,66.31,97500.0,47.2492,47.4493,47.2206,47.3921,97500.0
2010-11-30 12:00:00,66.31,66.42,66.21,66.31,95000.0,47.3921,47.4708,47.3207,47.3921,95000.0
2010-11-30 12:30:00,66.32,66.38,66.2,66.3,73000.0,47.3993,47.4422,47.3135,47.385,73000.0
2010-11-30 13:00:00,66.29,66.58,66.29,66.46,112900.0,47.3778,47.5851,47.3778,47.4993,112900.0
2010-11-30 13:30:00,66.47,66.56,66.36,66.46,69700.0,47.5065,47.5708,47.4279,47.4993,69700.0
2010-11-30 14:00:00,66.46,66.59,66.32,66.36,111800.0,47.4993,47.5923,47.3993,47.4279,111800.0
2010-11-30 14:30:00,66.36,66.59,66.23,66.54,103300.0,47.4279,47.5923,47.335,47.5565,103300.0
2010-11-30 15:00:00,66.54,66.59,66.36,66.47,143600.0,47.5565,47.5923,47.4279,47.5065,143600.0
2010-11-30 15:30:00,66.47,66.53,66.04,66.1,415400.0,47.5065,47.5494,47.1992,47.2421,415400.0
2010-12-01 09:30:00,67.03,67.72,67.03,67.68,126500.0,47.9067,48.3999,47.9067,48.3713,126500.0
2010-12-01 10:00:00,67.71,67.81,67.15,67.24,94100.0,48.3927,48.4642,47.9925,48.0568,94100.0
2010-12-01 10:30:00,67.26,67.44,67.24,67.25,61100.0,48.0711,48.1998,48.0568,48.064,61100.0
2010-12-01 11:00:00,67.24,67.25,67.08,67.18,58300.0,48.0568,48.064,47.9425,48.0139,58300.0
2010-12-01 11:30:00,67.19,67.57,67.17,67.5,99700.0,48.0211,48.2927,48.0068,48.2426,99700.0
2010-12-01 12:00:00,67.49,67.59,67.25,67.37,55700.0,48.2355,48.307,48.064,48.1497,55700.0
2010-12-01 12:30:00,67.36,67.53,67.36,67.5,65800.0,48.1426,48.2641,48.1426,48.2426,65800.0
2010-12-01 13:00:00,67.51,67.68,67.45,67.54,191300.0,48.2498,48.3713,48.2069,48.2712,191300.0
2010-12-01 13:30:00,67.54,67.66,67.52,67.6,98600.0,48.2712,48.357,48.2569,48.3141,98600.0
2010-12-01 14:00:00,67.6,67.74,67.43,67.69,134900.0,48.3141,48.4142,48.1926,48.3784,134900.0
2010-12-01 14:30:00,67.69,67.79,67.62,67.79,116900.0,48.3784,48.4499,48.3284,48.4499,116900.0
2010-12-01 15:00:00,67.78,67.81,67.56,67.6,184300.0,48.4428,48.4642,48.2855,48.3141,184300.0
2010-12-01 15:30:00,67.61,67.68,67.49,67.58,240700.0,48.3213,48.3713,48.2355,48.2998,240700.0
2010-12-02 09:30:00,67.85,67.98,67.38,67.47,229300.0,48.4928,48.5857,48.1569,48.2212,229300.0
2010-12-02 10:00:00,67.48,67.82,67.48,67.69,163600.0,48.2283,48.4713,48.2283,48.3784,163600.0
2010-12-02 10:30:00,67.69,67.71,67.53,67.61,185100.0,48.3784,48.3927,48.2641,48.3213,185100.0
2010-12-02 11:00:00,67.63,67.76,67.5,67.76,97200.0,48.3356,48.4285,48.2426,48.4285,97200.0
2010-12-02 11:30:00,67.76,67.82,67.63,67.68,57300.0,48.4285,48.4713,48.3356,48.3713,57300.0
2010-12-02 12:00:00,67.68,67.75,67.57,67.73,51300.0,48.3713,48.4213,48.2927,48.407,51300.0
2010-12-02 12:30:00,67.73,67.89,67.65,67.65,60400.0,48.407,48.5214,48.3498,48.3498,60400.0
2010-12-02 13:00:00,67.65,68.03,67.64,68.03,89400.0,48.3498,48.6214,48.3427,48.6214,89400.0
2010-12-02 13:30:00,68.04,68.26,68.02,68.16,129700.0,48.6286,48.7858,48.6143,48.7143,129700.0
2010-12-02 14:00:00,68.16,68.4,68.15,68.34,113900.0,48.7143,48.8859,48.7072,48.843,113900.0
2010-12-02 14:30:00,68.33,68.34,68.14,68.15,104400.0,48.8358,48.843,48.7001,48.7072,104400.0
2010-12-02 15:00:00,68.14,68.18,67.91,67.95,165200.0,48.7001,48.7286,48.5357,48.5643,165200.0
2010-12-02 15:30:00,67.94,68.06,67.79,67.81,409900.0,48.5571,48.6429,48.4499,48.4642,409900.0
2010-12-03 09:30:00,67.56,67.87,67.5,67.76,127100.0,48.2855,48.5071,48.2426,48.4285,127100.0
2010-12-03 10:00:00,67.76,67.86,67.43,67.65,125500.0,48.4285,48.4999,48.1926,48.3498,125500.0
2010-12-03 10:30:00,67.65,67.69,67.49,67.65,107800.0,48.3498,48.3784,48.2355,48.3498,107800.0
2010-12-03 11:00:00,67.67,67.76,67.5,67.51,146200.0,48.3641,48.4285,48.2426,48.2498,146200.0
2010-12-03 11:30:00,67.52,67.75,67.52,67.7,80600.0,48.2569,48.4213,48.2569,48.3856,80600.0
2010-12-03 12:00:00,67.7,67.84,67.69,67.71,111900.0,48.3856,48.4856,48.3784,48.3927,111900.0
2010-12-03 12:30:00,67.71,67.82,67.64,67.7,90600.0,48.3927,48.4713,48.3427,48.3856,90600.0
2010-12-03 13:00:00,67.7,67.82,67.6,67.61,86400.0,48.3856,48.4713,48.3141,48.3213,86400.0
2010-12-03 13:30:00,67.61,67.61,67.43,67.43,121000.0,48.3213,48.3213,48.1926,48.1926,121000.0
2010-12-03 14:00:00,67.42,67.51,67.28,67.31,101400.0,48.1855,48.2498,48.0854,48.1068,101400.0
2010-12-03 14:30:00,67.31,67.59,67.31,67.55,133200.0,48.1068,48.307,48.1068,48.2784,133200.0
2010-12-03 15:00:00,67.56,67.58,67.4,67.57,109500.0,48.2855,48.2998,48.1712,48.2927,109500.0
2010-12-03 15:30:00,67.57,67.7,67.51,67.6,367700.0,48.2927,48.3856,48.2498,48.3141,367700.0
2010-12-06 09:30:00,67.59,67.62,67.0,67.07,158900.0,48.307,48.3284,47.8853,47.9353,158900.0
2010-12-06 10:00:00,67.07,67.27,66.96,67.25,154200.0,47.9353,48.0783,47.8567,48.064,154200.0
2010-12-06 10:30:00,67.25,67.35,67.13,67.24,116200.0,48.064,48.1354,47.9782,48.0568,116200.0
2010-12-06 11:00:00,67.25,67.4,67.13,67.14,121300.0,48.064,48.1712,47.9782,47.9853,121300.0
2010-12-06 11:30:00,67.17,67.25,67.08,67.24,103700.0,48.0068,48.064,47.9425,48.0568,103700.0
2010-12-06 12:00:00,67.24,67.34,67.06,67.14,105700.0,48.0568,48.1283,47.9282,47.9853,105700.0
2010-12-06 12:30:00,67.14,67.26,67.13,67.19,71900.0,47.9853,48.0711,47.9782,48.0211,71900.0
2010-12-06 13:00:00,67.19,67.34,67.14,67.25,77500.0,48.0211,48.1283,47.9853,48.064,77500.0
2010-12-06 13:30:00,67.24,67.5,67.23,67.45,68400.0,48.0568,48.2426,48.0497,48.2069,68400.0
2010-12-06 14:00:00,67.44,67.44,67.21,67.25,73400.0,48.1998,48.1998,48.0354,48.064,73400.0
2010-12-06 14:30:00,67.25,67.47,67.24,67.46,87900.0,48.064,48.2212,48.0568,48.2141,87900.0
2010-12-06 15:00:00,67.46,67.64,67.44,67.61,213100.0,48.2141,48.3427,48.1998,48.3213,213100.0
2010-12-06 15:30:00,67.61,67.8,67.6,67.66,512700.0,48.3213,48.4571,48.3141,48.357,512700.0
2010-12-07 09:30:00,68.33,68.83,68.13,68.55,182700.0,48.8358,49.1932,48.6929,48.9931,182700.0
2010-12-07 10:00:00,68.55,68.59,68.29,68.46,151000.0,48.9931,49.0217,48.8073,48.9288,151000.0
2010-12-07 10:30:00,68.45,69.13,68.39,68.97,225600.0,48.9216,49.4076,48.8787,49.2933,225600.0
2010-12-07 11:00:00,68.95,68.95,68.63,68.69,93200.0,49.279,49.279,49.0503,49.0931,93200.0
2010-12-07 11:30:00,68.71,68.84,68.5,68.52,87000.0,49.1074,49.2003,48.9573,48.9716,87000.0
2010-12-07 12:00:00,68.51,68.78,68.44,68.76,114400.0,48.9645,49.1575,48.9145,49.1432,114400.0
2010-12-07 12:30:00,68.76,68.76,68.6,68.73,53300.0,49.1432,49.1432,49.0288,49.1217,53300.0
2010-12-07 13:00:00,68.75,68.92,68.69,68.9,77300.0,49.136,49.2575,49.0931,49.2432,77300.0
2010-12-07 13:30:00,68.89,68.9,68.59,68.69,233000.0,49.2361,49.2432,49.0217,49.0931,233000.0
2010-12-07 14:00:00,68.69,68.87,68.68,68.85,49500.0,49.0931,49.2218,49.086,49.2075,49500.0
2010-12-07 14:30:00,68.86,69.07,68.61,68.65,214200.0,49.2146,49.3647,49.036,49.0645,214200.0
2010-12-07 15:00:00,68.65,68.68,68.35,68.46,192600.0,49.0645,49.086,48.8501,48.9288,192600.0
2010-12-07 15:30:00,68.47,68.76,68.47,68.71,420700.0,48.9359,49.1432,48.9359,49.1074,420700.0
2010-12-08 09:30:00,68.72,68.76,68.39,68.57,130000.0,49.1146,49.1432,48.8787,49.0074,130000.0
2010-12-08 10:00:00,68.55,68.57,68.13,68.23,122200.0,48.9931,49.0074,48.6929,48.7644,122200.0
2010-12-08 10:30:00,68.2,68.22,67.95,68.07,97600.0,48.7429,48.7572,48.5643,48.65,97600.0
2010-12-08 11:00:00,68.07,68.16,67.97,68.03,86100.0,48.65,48.7143,48.5786,48.6214,86100.0
2010-12-08 11:30:00,68.02,68.23,67.96,68.12,58600.0,48.6143,48.7644,48.5714,48.6858,58600.0
2010-12-08 12:00:00,68.12,68.16,68.02,68.05,43100.0,48.6858,48.7143,48.6143,48.6357,43100.0
2010-12-08 12:30:00,68.06,68.08,67.99,68.04,68700.0,48.6429,48.6572,48.5928,48.6286,68700.0
2010-12-08 13:00:00,68.06,68.16,67.92,68.0,97700.0,48.6429,48.7143,48.5428,48.6,97700.0
2010-12-08 13:30:00,68.0,68.22,68.0,68.06,54500.0,48.6,48.7572,48.6,48.6429,54500.0
2010-12-08 14:00:00,68.05,68.19,68.03,68.18,69400.0,48.6357,48.7358,48.6214,48.7286,69400.0
2010-12-08 14:30:00,68.2,68.42,68.2,68.29,135200.0,48.7429,48.9002,48.7429,48.8073,135200.0
2010-12-08 15:00:00,68.27,68.34,68.17,68.19,136300.0,48.793,48.843,48.7215,48.7358,136300.0
2010-12-08 15:30:00,68.19,68.51,68.15,68.42,292600.0,48.7358,48.9645,48.7072,48.9002,292600.0
2010-12-09 09:30:00,68.91,69.18,68.4,68.67,126500.0,49.2504,49.4433,48.8859,49.0788,126500.0
2010-12-09 10:00:00,68.67,68.73,68.46,68.5,122000.0,49.0788,49.1217,48.9288,48.9573,122000.0
2010-12-09 10:30:00,68.5,68.54,68.34,68.35,180200.0,48.9573,48.9859,48.843,48.8501,180200.0
2010-12-09 11:00:00,68.35,68.35,68.15,68.15,172700.0,48.8501,48.8501,48.7072,48.7072,172700.0
2010-12-09 11:30:00,68.18,68.2,67.96,68.04,120700.0,48.7286,48.7429,48.5714,48.6286,120700.0
2010-12-09 12:00:00,68.04,68.28,67.98,68.26,100900.0,48.6286,48.8001,48.5857,48.7858,100900.0
2010-12-09 12:30:00,68.26,68.49,68.25,68.42,130300.0,48.7858,48.9502,48.7787,48.9002,130300.0
2010-12-09 13:00:00,68.42,68.61,68.35,68.46,247900.0,48.9002,49.036,48.8501,48.9288,247900.0
2010-12-09 13:30:00,68.46,68.61,68.44,68.6,124200.0,48.9288,49.036,48.9145,49.0288,124200.0
2010-12-09 14:00:00,68.6,68.62,68.41,68.59,123600.0,49.0288,49.0431,48.893,49.0217,123600.0
2010-12-09 14:30:00,68.59,68.71,68.5,68.69,154600.0,49.0217,49.1074,48.9573,49.0931,154600.0
2010-12-09 15:00:00,68.69,68.84,68.62,68.82,184600.0,49.0931,49.2003,49.0431,49.186,184600.0
2010-12-09 15:30:00,68.82,68.95,68.67,68.9,463700.0,49.186,49.279,49.0788,49.2432,463700.0
2010-12-10 09:30:00,68.91,69.73,68.78,69.33,192900.0,49.2504,49.8364,49.1575,49.5505,192900.0
2010-12-10 10:00:00,69.32,69.46,69.05,69.35,132600.0,49.5434,49.6435,49.3504,49.5648,132600.0
2010-12-10 10:30:00,69.35,69.41,69.09,69.21,117300.0,49.5648,49.6077,49.379,49.4648,117300.0
2010-12-10 11:00:00,69.2,69.3,69.16,69.21,99700.0,49.4576,49.5291,49.429,49.4648,99700.0
2010-12-10 11:30:00,69.2,69.5,69.2,69.5,127500.0,49.4576,49.672,49.4576,49.672,127500.0
2010-12-10 12:00:00,69.5,69.61,69.45,69.59,153100.0,49.672,49.7507,49.6363,49.7364,153100.0
2010-12-10 12:30:00,69.59,69.65,69.47,69.52,101400.0,49.7364,49.7793,49.6506,49.6863,101400.0
2010-12-10 13:00:00,69.51,69.62,69.46,69.48,195200.0,49.6792,49.7578,49.6435,49.6578,195200.0
2010-12-10 13:30:00,69.49,69.62,69.45,69.6,93400.0,49.6649,49.7578,49.6363,49.7435,93400.0
2010-12-10 14:00:00,69.59,69.6,69.45,69.45,83400.0,49.7364,49.7435,49.6363,49.6363,83400.0
2010-12-10 14:30:00,69.45,69.55,69.45,69.53,130000.0,49.6363,49.7078,49.6363,49.6935,130000.0
2010-12-10 15:00:00,69.52,69.58,69.38,69.56,159700.0,49.6863,49.7292,49.5863,49.7149,159700.0
2010-12-10 15:30:00,69.57,69.67,69.46,69.51,238200.0,49.7221,49.7935,49.6435,49.6792,238200.0
2010-12-13 09:30:00,69.71,69.84,68.64,68.72,233800.0,49.8221,49.915,49.0574,49.1146,233800.0
2010-12-13 10:00:00,68.73,68.88,68.66,68.72,216400.0,49.1217,49.2289,49.0717,49.1146,216400.0
2010-12-13 10:30:00,68.72,68.87,68.7,68.75,206800.0,49.1146,49.2218,49.1003,49.136,206800.0
2010-12-13 11:00:00,68.75,68.75,68.55,68.57,203300.0,49.136,49.136,48.9931,49.0074,203300.0
2010-12-13 11:30:00,68.58,68.8,68.53,68.79,95900.0,49.0145,49.1718,48.9788,49.1646,95900.0
2010-12-13 12:00:00,68.78,68.98,68.73,68.96,97000.0,49.1575,49.3004,49.1217,49.2861,97000.0
2010-12-13 12:30:00,68.97,69.16,68.97,69.07,102900.0,49.2933,49.429,49.2933,49.3647,102900.0
2010-12-13 13:00:00,69.08,69.27,69.07,69.26,72000.0,49.3719,49.5077,49.3647,49.5005,72000.0
2010-12-13 13:30:00,69.27,69.4,69.22,69.39,118900.0,49.5077,49.6006,49.4719,49.5934,118900.0
2010-12-13 14:00:00,69.38,69.44,69.33,69.42,108000.0,49.5863,49.6292,49.5505,49.6149,108000.0
2010-12-13 14:30:00,69.41,69.5,69.33,69.34,101600.0,49.6077,49.672,49.5505,49.5577,101600.0
2010-12-13 15:00:00,69.35,69.44,69.32,69.44,191800.0,49.5648,49.6292,49.5434,49.6292,191800.0
2010-12-13 15:30:00,69.45,69.46,69.26,69.38,452600.0,49.6363,49.6435,49.5005,49.5863,452600.0
2010-12-14 09:30:00,69.31,70.0,69.18,69.65,452500.0,49.5363,50.0294,49.4433,49.7793,452500.0
2010-12-14 10:00:00,69.67,69.99,69.64,69.98,132700.0,49.7935,50.0223,49.7721,50.0151,132700.0
2010-12-14 10:30:00,69.98,70.0,69.9,69.95,262100.0,50.0151,50.0294,49.9579,49.9937,262100.0
2010-12-14 11:00:00,69.95,70.0,69.91,69.94,254900.0,49.9937,50.0294,49.9651,49.9865,254900.0
2010-12-14 11:30:00,69.94,70.0,69.87,69.96,161100.0,49.9865,50.0294,49.9365,50.0008,161100.0
2010-12-14 12:00:00,69.97,70.0,69.93,69.96,116100.0,50.008,50.0294,49.9794,50.0008,116100.0
2010-12-14 12:30:00,69.96,70.0,69.94,69.98,213600.0,50.0008,50.0294,49.9865,50.0151,213600.0
2010-12-14 13:00:00,69.98,69.99,69.88,69.9,134900.0,50.0151,50.0223,49.9436,49.9579,134900.0
2010-12-14 13:30:00,69.9,69.98,69.85,69.96,92200.0,49.9579,50.0151,49.9222,50.0008,92200.0
2010-12-14 14:00:00,69.96,70.39,69.92,70.12,225600.0,50.0008,50.3081,49.9722,50.1152,225600.0
2010-12-14 14:30:00,70.1,70.23,69.87,70.05,163700.0,50.1009,50.1938,49.9365,50.0651,163700.0
2010-12-14 15:00:00,70.04,70.1,69.82,69.94,195600.0,50.058,50.1009,49.9008,49.9865,195600.0
2010-12-14 15:30:00,69.94,70.03,69.89,70.02,185500.0,49.9865,50.0508,49.9508,50.0437,185500.0
2010-12-15 09:30:00,69.7,69.97,69.7,69.83,99700.0,49.815,50.008,49.815,49.9079,99700.0
2010-12-15 10:00:00,69.82,69.98,69.81,69.84,83700.0,49.9008,50.0151,49.8936,49.915,83700.0
2010-12-15 10:30:00,69.85,69.89,69.74,69.78,165100.0,49.9222,49.9508,49.8436,49.8722,165100.0
2010-12-15 11:00:00,69.79,69.81,69.74,69.78,106100.0,49.8793,49.8936,49.8436,49.8722,106100.0
2010-12-15 11:30:00,69.78,69.79,69.62,69.62,89100.0,49.8722,49.8793,49.7578,49.7578,89100.0
2010-12-15 12:00:00,69.62,69.66,69.52,69.64,82500.0,49.7578,49.7864,49.6863,49.7721,82500.0
2010-12-15 12:30:00,69.64,69.65,69.51,69.56,59800.0,49.7721,49.7793,49.6792,49.7149,59800.0
2010-12-15 13:00:00,69.57,69.64,69.51,69.59,79900.0,49.7221,49.7721,49.6792,49.7364,79900.0
2010-12-15 13:30:00,69.59,69.64,69.57,69.61,74800.0,49.7364,49.7721,49.7221,49.7507,74800.0
2010-12-15 14:00:00,69.6,69.64,69.42,69.42,81600.0,49.7435,49.7721,49.6149,49.6149,81600.0
2010-12-15 14:30:00,69.41,69.41,69.26,69.34,137500.0,49.6077,49.6077,49.5005,49.5577,137500.0
2010-12-15 15:00:00,69.35,69.63,69.33,69.54,133600.0,49.5648,49.765,49.5505,49.7006,133600.0
2010-12-15 15:30:00,69.53,69.65,69.27,69.35,286100.0,49.6935,49.7793,49.5077,49.5648,286100.0
2010-12-16 09:30:00,69.76,69.79,69.31,69.31,125100.0,49.8579,49.8793,49.5363,49.5363,125100.0
2010-12-16 10:00:00,69.32,69.71,69.32,69.48,105300.0,49.5434,49.8221,49.5434,49.6578,105300.0
2010-12-16 10:30:00,69.47,69.79,69.41,69.79,74300.0,49.6506,49.8793,49.6077,49.8793,74300.0
2010-12-16 11:00:00,69.79,69.99,69.48,69.98,116900.0,49.8793,50.0223,49.6578,50.0151,116900.0
2010-12-16 11:30:00,69.97,70.08,69.93,70.02,96200.0,50.008,50.0866,49.9794,50.0437,96200.0
2010-12-16 12:00:00,70.02,70.02,69.65,69.75,102600.0,50.0437,50.0437,49.7793,49.8507,102600.0
2010-12-16 12:30:00,69.76,70.26,69.76,70.17,121800.0,49.8579,50.2152,49.8579,50.1509,121800.0
2010-12-16 13:00:00,70.17,70.17,70.01,70.03,78300.0,50.1509,50.1509,50.0365,50.0508,78300.0
2010-12-16 13:30:00,70.03,70.27,69.97,70.26,91800.0,50.0508,50.2224,50.008,50.2152,91800.0
2010-12-16 14:00:00,70.25,70.36,70.23,70.36,104900.0,50.2081,50.2867,50.1938,50.2867,104900.0
2010-12-16 14:30:00,70.35,70.43,70.29,70.38,106700.0,50.2795,50.3367,50.2367,50.301,106700.0
2010-12-16 15:00:00,70.38,70.49,70.29,70.41,111600.0,50.301,50.3796,50.2367,50.3224,111600.0
2010-12-16 15:30:00,70.41,70.49,70.32,70.44,223000.0,50.3224,50.3796,50.2581,50.3439,223000.0
2010-12-17 09:30:00,70.32,70.4,69.73,69.97,503700.0,50.2581,50.3153,49.8364,50.008,503700.0
2010-12-17 10:00:00,69.98,70.29,69.84,70.2,137600.0,50.0151,50.2367,49.915,50.1723,137600.0
2010-12-17 10:30:00,70.19,70.22,70.1,70.21,151700.0,50.1652,50.1866,50.1009,50.1795,151700.0
2010-12-17 11:00:00,70.22,70.42,70.19,70.41,99200.0,50.1866,50.3296,50.1652,50.3224,99200.0
2010-12-17 11:30:00,70.4,70.5,70.3,70.37,245100.0,50.3153,50.3868,50.2438,50.2938,245100.0
2010-12-17 12:00:00,70.38,70.38,70.17,70.18,90300.0,50.301,50.301,50.1509,50.158,90300.0
2010-12-17 12:30:00,70.18,70.18,69.96,69.96,100400.0,50.158,50.158,50.0008,50.0008,100400.0
2010-12-17 13:00:00,69.97,70.01,69.92,69.94,127600.0,50.008,50.0365,49.9722,49.9865,127600.0
2010-12-17 13:30:00,69.95,70.12,69.95,70.07,104000.0,49.9937,50.1152,49.9937,50.0794,104000.0
2010-12-17 14:00:00,70.08,70.15,70.06,70.07,101100.0,50.0866,50.1366,50.0723,50.0794,101100.0
2010-12-17 14:30:00,70.08,70.13,69.99,70.02,149100.0,50.0866,50.1223,50.0223,50.0437,149100.0
2010-12-17 15:00:00,70.02,70.22,70.02,70.21,217200.0,50.0437,50.1866,50.0437,50.1795,217200.0
2010-12-17 15:30:00,70.21,70.29,70.04,70.27,288100.0,50.1795,50.2367,50.058,50.2224,288100.0
2010-12-20 09:30:00,70.39,70.47,70.02,70.12,98500.0,50.3081,50.3653,50.0437,50.1152,98500.0
2010-12-20 10:00:00,70.12,70.2,69.69,69.7,118700.0,50.1152,50.1723,49.8078,49.815,118700.0
2010-12-20 10:30:00,69.71,69.88,69.7,69.74,85700.0,49.8221,49.9436,49.815,49.8436,85700.0
2010-12-20 11:00:00,69.73,69.9,69.73,69.74,72100.0,49.8364,49.9579,49.8364,49.8436,72100.0
2010-12-20 11:30:00,69.74,69.78,69.63,69.78,79700.0,49.8436,49.8722,49.765,49.8722,79700.0
2010-12-20 12:00:00,69.79,69.82,69.74,69.8,72800.0,49.8793,49.9008,49.8436,49.8865,72800.0
2010-12-20 12:30:00,69.8,69.95,69.78,69.94,91700.0,49.8865,49.9937,49.8722,49.9865,91700.0
2010-12-20 13:00:00,69.94,69.95,69.83,69.86,95300.0,49.9865,49.9937,49.9079,49.9293,95300.0
2010-12-20 13:30:00,69.87,70.0,69.85,69.9,77300.0,49.9365,50.0294,49.9222,49.9579,77300.0
2010-12-20 14:00:00,69.91,70.0,69.89,69.93,244000.0,49.9651,50.0294,49.9508,49.9794,244000.0
2010-12-20 14:30:00,69.93,69.95,69.75,69.78,102600.0,49.9794,49.9937,49.8507,49.8722,102600.0
2010-12-20 15:00:00,69.79,69.95,69.77,69.94,155800.0,49.8793,49.9937,49.865,49.9865,155800.0
2010-12-20 15:30:00,69.95,70.21,69.95,70.01,323500.0,49.9937,50.1795,49.9937,50.0365,323500.0
2010-12-21 09:30:00,70.18,70.61,70.01,70.53,120500.0,50.158,50.4654,50.0365,50.4082,120500.0
2010-12-21 10:00:00,70.53,70.72,70.45,70.6,73000.0,50.4082,50.544,50.351,50.4582,73000.0
2010-12-21 10:30:00,70.61,70.65,70.39,70.55,129000.0,50.4654,50.494,50.3081,50.4225,129000.0
2010-12-21 11:00:00,70.55,70.65,70.54,70.56,80300.0,50.4225,50.494,50.4153,50.4296,80300.0
2010-12-21 11:30:00,70.57,70.68,70.5,70.6,124100.0,50.4368,50.5154,50.3868,50.4582,124100.0
2010-12-21 12:00:00,70.61,70.62,70.29,70.35,92800.0,50.4654,50.4725,50.2367,50.2795,92800.0
2010-12-21 12:30:00,70.35,70.42,70.33,70.38,57800.0,50.2795,50.3296,50.2653,50.301,57800.0
2010-12-21 13:00:00,70.38,70.38,70.25,70.32,47300.0,50.301,50.301,50.2081,50.2581,47300.0
2010-12-21 13:30:00,70.32,70.34,70.24,70.29,39200.0,50.2581,50.2724,50.2009,50.2367,39200.0
2010-12-21 14:00:00,70.29,70.29,70.21,70.25,41000.0,50.2367,50.2367,50.1795,50.2081,41000.0
2010-12-21 14:30:00,70.25,70.32,70.23,70.23,53500.0,50.2081,50.2581,50.1938,50.1938,53500.0
2010-12-21 15:00:00,70.23,70.3,70.2,70.21,98400.0,50.1938,50.2438,50.1723,50.1795,98400.0
2010-12-21 15:30:00,70.23,70.27,70.18,70.22,142300.0,50.1938,50.2224,50.158,50.1866,142300.0
2010-12-22 09:30:00,70.51,70.51,70.18,70.27,55500.0,50.3939,50.3939,50.158,50.2224,55500.0
2010-12-22 10:00:00,70.26,70.34,70.15,70.23,96200.0,50.2152,50.2724,50.1366,50.1938,96200.0
2010-12-22 10:30:00,70.24,70.28,70.13,70.21,43500.0,50.2009,50.2295,50.1223,50.1795,43500.0
2010-12-22 11:00:00,70.21,70.29,70.1,70.23,65300.0,50.1795,50.2367,50.1009,50.1938,65300.0
2010-12-22 11:30:00,70.21,70.43,70.21,70.31,83700.0,50.1795,50.3367,50.1795,50.251,83700.0
2010-12-22 12:00:00,70.32,70.35,70.27,70.29,55800.0,50.2581,50.2795,50.2224,50.2367,55800.0
2010-12-22 12:30:00,70.29,70.33,70.18,70.22,49000.0,50.2367,50.2653,50.158,50.1866,49000.0
2010-12-22 13:00:00,70.22,70.3,70.17,70.22,48200.0,50.1866,50.2438,50.1509,50.1866,48200.0
2010-12-22 13:30:00,70.22,70.24,70.18,70.21,31100.0,50.1866,50.2009,50.158,50.1795,31100.0
2010-12-22 14:00:00,70.21,70.24,70.19,70.19,34400.0,50.1795,50.2009,50.1652,50.1652,34400.0
2010-12-22 14:30:00,70.2,70.38,70.19,70.34,54300.0,50.1723,50.301,50.1652,50.2724,54300.0
2010-12-22 15:00:00,70.34,70.47,70.3,70.38,75700.0,50.2724,50.3653,50.2438,50.301,75700.0
2010-12-22 15:30:00,70.38,70.52,70.35,70.51,132800.0,50.301,50.401,50.2795,50.3939,132800.0
2010-12-23 09:30:00,70.37,70.73,70.31,70.71,74400.0,50.2938,50.5511,50.251,50.5368,74400.0
2010-12-23 10:00:00,70.67,70.9,70.66,70.87,78600.0,50.5083,50.6726,50.5011,50.6512,78600.0
2010-12-23 10:30:00,70.88,70.99,70.87,70.96,85900.0,50.6583,50.737,50.6512,50.7155,85900.0
2010-12-23 11:00:00,70.95,71.22,70.91,71.19,110500.0,50.7084,50.9013,50.6798,50.8799,110500.0
2010-12-23 11:30:00,71.19,71.31,71.13,71.21,103600.0,50.8799,50.9657,50.837,50.8942,103600.0
2010-12-23 12:00:00,71.23,71.28,71.18,71.26,82800.0,50.9085,50.9442,50.8728,50.9299,82800.0
2010-12-23 12:30:00,71.26,71.34,71.22,71.33,67700.0,50.9299,50.9871,50.9013,50.98,67700.0
2010-12-23 13:00:00,71.33,71.34,71.12,71.2,92900.0,50.98,50.9871,50.8299,50.887,92900.0
2010-12-23 13:30:00,71.21,71.21,71.0,71.0,39700.0,50.8942,50.8942,50.7441,50.7441,39700.0
2010-12-23 14:00:00,71.0,71.1,70.83,70.93,71800.0,50.7441,50.8156,50.6226,50.6941,71800.0
2010-12-23 14:30:00,70.92,71.02,70.88,70.99,62800.0,50.6869,50.7584,50.6583,50.737,62800.0
2010-12-23 15:00:00,70.99,71.14,70.99,71.14,74900.0,50.737,50.8442,50.737,50.8442,74900.0
2010-12-23 15:30:00,71.13,71.17,70.96,71.06,158100.0,50.837,50.8656,50.7155,50.787,158100.0
2010-12-27 09:30:00,70.83,70.83,70.52,70.66,78600.0,50.6226,50.6226,50.401,50.5011,78600.0
2010-12-27 10:00:00,70.67,70.9,70.6,70.9,63600.0,50.5083,50.6726,50.4582,50.6726,63600.0
2010-12-27 10:30:00,70.89,71.01,70.8,70.99,75600.0,50.6655,50.7513,50.6012,50.737,75600.0
2010-12-27 11:00:00,70.99,71.19,70.97,71.16,93800.0,50.737,50.8799,50.7227,50.8585,93800.0
2010-12-27 11:30:00,71.17,71.17,71.04,71.12,71100.0,50.8656,50.8656,50.7727,50.8299,71100.0
2010-12-27 12:00:00,71.12,71.14,71.02,71.08,58400.0,50.8299,50.8442,50.7584,50.8013,58400.0
2010-12-27 12:30:00,71.08,71.18,71.08,71.13,52900.0,50.8013,50.8728,50.8013,50.837,52900.0
2010-12-27 13:00:00,71.12,71.19,71.03,71.17,72900.0,50.8299,50.8799,50.7655,50.8656,72900.0
2010-12-27 13:30:00,71.17,71.19,71.05,71.11,77800.0,50.8656,50.8799,50.7798,50.8227,77800.0
2010-12-27 14:00:00,71.12,71.12,71.03,71.09,36500.0,50.8299,50.8299,50.7655,50.8084,36500.0
2010-12-27 14:30:00,71.1,71.27,71.1,71.25,61100.0,50.8156,50.9371,50.8156,50.9228,61100.0
2010-12-27 15:00:00,71.25,71.33,71.17,71.19,117100.0,50.9228,50.98,50.8656,50.8799,117100.0
2010-12-27 15:30:00,71.19,71.25,71.09,71.11,141500.0,50.8799,50.9228,50.8084,50.8227,141500.0
2010-12-28 09:30:00,71.11,71.24,70.59,70.59,109000.0,50.8227,50.9156,50.4511,50.4511,109000.0
2010-12-28 10:00:00,70.6,70.75,70.44,70.73,139400.0,50.4582,50.5654,50.3439,50.5511,139400.0
2010-12-28 10:30:00,70.72,70.72,70.51,70.52,95500.0,50.544,50.544,50.3939,50.401,95500.0
2010-12-28 11:00:00,70.53,70.6,70.49,70.56,97700.0,50.4082,50.4582,50.3796,50.4296,97700.0
2010-12-28 11:30:00,70.55,70.62,70.45,70.61,83700.0,50.4225,50.4725,50.351,50.4654,83700.0
2010-12-28 12:00:00,70.59,70.82,70.57,70.79,77000.0,50.4511,50.6155,50.4368,50.594,77000.0
2010-12-28 12:30:00,70.78,70.82,70.66,70.66,75700.0,50.5869,50.6155,50.5011,50.5011,75700.0
2010-12-28 13:00:00,70.66,70.84,70.66,70.81,70800.0,50.5011,50.6298,50.5011,50.6083,70800.0
2010-12-28 13:30:00,70.82,70.91,70.78,70.91,59300.0,50.6155,50.6798,50.5869,50.6798,59300.0
2010-12-28 14:00:00,70.91,70.93,70.84,70.89,61200.0,50.6798,50.6941,50.6298,50.6655,61200.0
2010-12-28 14:30:00,70.89,70.93,70.85,70.9,111800.0,50.6655,50.6941,50.6369,50.6726,111800.0
2010-12-28 15:00:00,70.9,70.97,70.87,70.95,131900.0,50.6726,50.7227,50.6512,50.7084,131900.0
2010-12-28 15:30:00,70.95,71.04,70.89,71.02,114300.0,50.7084,50.7727,50.6655,50.7584,114300.0
2010-12-29 09:30:00,71.11,71.44,71.09,71.4,66300.0,50.8227,51.0586,50.8084,51.03,66300.0
2010-12-29 10:00:00,71.4,71.4,70.92,70.94,84000.0,51.03,51.03,50.6869,50.7012,84000.0
2010-12-29 10:30:00,70.94,70.95,70.81,70.87,90800.0,50.7012,50.7084,50.6083,50.6512,90800.0
2010-12-29 11:00:00,70.87,71.0,70.86,70.96,75900.0,50.6512,50.7441,50.644,50.7155,75900.0
2010-12-29 11:30:00,70.95,71.01,70.94,70.99,62000.0,50.7084,50.7513,50.7012,50.737,62000.0
2010-12-29 12:00:00,70.99,71.02,70.96,70.98,53100.0,50.737,50.7584,50.7155,50.7298,53100.0
2010-12-29 12:30:00,70.98,70.98,70.9,70.91,69800.0,50.7298,50.7298,50.6726,50.6798,69800.0
2010-12-29 13:00:00,70.91,70.96,70.89,70.9,76800.0,50.6798,50.7155,50.6655,50.6726,76800.0
2010-12-29 13:30:00,70.89,70.9,70.81,70.81,50200.0,50.6655,50.6726,50.6083,50.6083,50200.0
2010-12-29 14:00:00,70.82,70.93,70.81,70.85,65500.0,50.6155,50.6941,50.6083,50.6369,65500.0
2010-12-29 14:30:00,70.86,70.87,70.77,70.83,76300.0,50.644,50.6512,50.5797,50.6226,76300.0
2010-12-29 15:00:00,70.83,70.95,70.81,70.94,114100.0,50.6226,50.7084,50.6083,50.7012,114100.0
2010-12-29 15:30:00,70.94,70.94,70.78,70.81,206700.0,50.7012,50.7012,50.5869,50.6083,206700.0
2010-12-30 09:30:00,70.54,70.65,70.43,70.46,125900.0,50.4153,50.494,50.3367,50.3582,125900.0
2010-12-30 10:00:00,70.46,70.55,70.32,70.54,80500.0,50.3582,50.4225,50.2581,50.4153,80500.0
2010-12-30 10:30:00,70.55,70.69,70.52,70.67,78600.0,50.4225,50.5225,50.401,50.5083,78600.0
2010-12-30 11:00:00,70.68,70.72,70.62,70.72,67300.0,50.5154,50.544,50.4725,50.544,67300.0
2010-12-30 11:30:00,70.71,70.97,70.71,70.94,125500.0,50.5368,50.7227,50.5368,50.7012,125500.0
2010-12-30 12:00:00,70.93,70.94,70.83,70.84,75000.0,50.6941,50.7012,50.6226,50.6298,75000.0
2010-12-30 12:30:00,70.84,70.96,70.8,70.96,71800.0,50.6298,50.7155,50.6012,50.7155,71800.0
2010-12-30 13:00:00,70.97,70.98,70.81,70.89,94200.0,50.7227,50.7298,50.6083,50.6655,94200.0
2010-12-30 13:30:00,70.88,70.9,70.8,70.8,49400.0,50.6583,50.6726,50.6012,50.6012,49400.0
2010-12-30 14:00:00,70.81,70.85,70.74,70.75,100700.0,50.6083,50.6369,50.5583,50.5654,100700.0
2010-12-30 14:30:00,70.76,70.87,70.75,70.81,90100.0,50.5726,50.6512,50.5654,50.6083,90100.0
2010-12-30 15:00:00,70.81,71.11,70.81,71.11,159300.0,50.6083,50.8227,50.6083,50.8227,159300.0
2010-12-30 15:30:00,71.09,71.09,70.73,70.79,205800.0,50.8084,50.8084,50.5511,50.594,205800.0
2010-12-31 09:30:00,70.6,70.72,70.24,70.5,116300.0,50.4582,50.544,50.2009,50.3868,116300.0
2010-12-31 10:00:00,70.51,70.77,70.47,70.77,94900.0,50.3939,50.5797,50.3653,50.5797,94900.0
2010-12-31 10:30:00,70.77,70.85,70.67,70.75,121500.0,50.5797,50.6369,50.5083,50.5654,121500.0
2010-12-31 11:00:00,70.75,70.94,70.75,70.92,69700.0,50.5654,50.7012,50.5654,50.6869,69700.0
2010-12-31 11:30:00,70.93,71.25,70.93,71.18,72600.0,50.6941,50.9228,50.6941,50.8728,72600.0
2010-12-31 12:00:00,71.17,71.27,71.15,71.21,66500.0,50.8656,50.9371,50.8513,50.8942,66500.0
2010-12-31 12:30:00,71.2,71.21,70.98,71.0,84000.0,50.887,50.8942,50.7298,50.7441,84000.0
2010-12-31 13:00:00,71.0,71.17,70.97,71.13,62500.0,50.7441,50.8656,50.7227,50.837,62500.0
2010-12-31 13:30:00,71.13,71.28,71.12,71.26,39500.0,50.837,50.9442,50.8299,50.9299,39500.0
2010-12-31 14:00:00,71.26,71.26,71.11,71.18,63200.0,50.9299,50.9299,50.8227,50.8728,63200.0
2010-12-31 14:30:00,71.18,71.22,71.07,71.11,44800.0,50.8728,50.9013,50.7941,50.8227,44800.0
2010-12-31 15:00:00,71.1,71.19,70.99,71.08,109300.0,50.8156,50.8799,50.737,50.8013,109300.0
2010-12-31 15:30:00,71.08,71.33,70.86,70.98,290100.0,50.8013,50.98,50.644,50.7298,290100.0
2011-01-03 09:30:00,70.26,70.57,70.22,70.52,335900.0,50.2152,50.4368,50.1866,50.401,335900.0
2011-01-03 10:00:00,70.49,70.49,70.05,70.12,235900.0,50.3796,50.3796,50.0651,50.1152,235900.0
2011-01-03 10:30:00,70.11,70.19,69.87,70.12,188100.0,50.108,50.1652,49.9365,50.1152,188100.0
2011-01-03 11:00:00,70.13,70.21,70.11,70.14,126100.0,50.1223,50.1795,50.108,50.1295,126100.0
2011-01-03 11:30:00,70.15,70.22,69.98,70.01,124700.0,50.1366,50.1866,50.0151,50.0365,124700.0
2011-01-03 12:00:00,70.01,70.08,69.97,70.07,103200.0,50.0365,50.0866,50.008,50.0794,103200.0
2011-01-03 12:30:00,70.07,70.12,70.02,70.07,93900.0,50.0794,50.1152,50.0437,50.0794,93900.0
2011-01-03 13:00:00,70.07,70.12,69.92,69.97,126000.0,50.0794,50.1152,49.9722,50.008,126000.0
2011-01-03 13:30:00,69.97,70.01,69.9,69.95,146000.0,50.008,50.0365,49.9579,49.9937,146000.0
2011-01-03 14:00:00,69.95,70.0,69.89,69.94,119500.0,49.9937,50.0294,49.9508,49.9865,119500.0
2011-01-03 14:30:00,69.94,70.01,69.91,69.99,144900.0,49.9865,50.0365,49.9651,50.0223,144900.0
2011-01-03 15:00:00,69.98,70.01,69.91,69.91,195800.0,50.0151,50.0365,49.9651,49.9651,195800.0
2011-01-03 15:30:00,69.91,70.12,69.89,69.96,433900.0,49.9651,50.1152,49.9508,50.0008,433900.0
2011-01-04 09:30:00,70.23,70.24,69.45,69.67,260600.0,50.1938,50.2009,49.6363,49.7935,260600.0
2011-01-04 10:00:00,69.68,70.42,69.66,70.32,386000.0,49.8007,50.3296,49.7864,50.2581,386000.0
2011-01-04 10:30:00,70.32,70.36,70.1,70.13,111100.0,50.2581,50.2867,50.1009,50.1223,111100.0
2011-01-04 11:00:00,70.14,70.2,69.79,69.96,163700.0,50.1295,50.1723,49.8793,50.0008,163700.0
2011-01-04 11:30:00,69.96,70.01,69.88,69.93,87500.0,50.0008,50.0365,49.9436,49.9794,87500.0
2011-01-04 12:00:00,69.93,70.01,69.62,69.67,94900.0,49.9794,50.0365,49.7578,49.7935,94900.0
2011-01-04 12:30:00,69.66,69.88,69.64,69.83,76600.0,49.7864,49.9436,49.7721,49.9079,76600.0
2011-01-04 13:00:00,69.82,70.0,69.77,69.98,124200.0,49.9008,50.0294,49.865,50.0151,124200.0
2011-01-04 13:30:00,69.99,70.01,69.89,69.92,73800.0,50.0223,50.0365,49.9508,49.9722,73800.0
2011-01-04 14:00:00,69.9,70.0,69.8,69.99,192100.0,49.9579,50.0294,49.8865,50.0223,192100.0
2011-01-04 14:30:00,70.0,70.1,69.94,69.97,163000.0,50.0294,50.1009,49.9865,50.008,163000.0
2011-01-04 15:00:00,69.97,70.18,69.95,70.16,144400.0,50.008,50.158,49.9937,50.1438,144400.0
2011-01-04 15:30:00,70.16,70.29,70.07,70.25,300600.0,50.1438,50.2367,50.0794,50.2081,300600.0
2011-01-05 09:30:00,69.96,70.18,69.84,70.06,201300.0,50.0008,50.158,49.915,50.0723,201300.0
2011-01-05 10:00:00,70.07,70.56,69.97,70.28,160800.0,50.0794,50.4296,50.008,50.2295,160800.0
2011-01-05 10:30:00,70.3,70.41,70.07,70.24,169300.0,50.2438,50.3224,50.0794,50.2009,169300.0
2011-01-05 11:00:00,70.25,70.54,70.22,70.5,148500.0,50.2081,50.4153,50.1866,50.3868,148500.0
2011-01-05 11:30:00,70.51,70.65,70.44,70.47,117600.0,50.3939,50.494,50.3439,50.3653,117600.0
2011-01-05 12:00:00,70.46,70.55,70.4,70.49,149900.0,50.3582,50.4225,50.3153,50.3796,149900.0
2011-01-05 12:30:00,70.49,70.51,70.39,70.41,114600.0,50.3796,50.3939,50.3081,50.3224,114600.0
2011-01-05 13:00:00,70.42,70.44,70.28,70.33,117100.0,50.3296,50.3439,50.2295,50.2653,117100.0
2011-01-05 13:30:00,70.35,70.58,70.33,70.47,126000.0,50.2795,50.4439,50.2653,50.3653,126000.0
2011-01-05 14:00:00,70.48,70.73,70.41,70.66,122600.0,50.3725,50.5511,50.3224,50.5011,122600.0
2011-01-05 14:30:00,70.65,70.8,70.62,70.76,108800.0,50.494,50.6012,50.4725,50.5726,108800.0
2011-01-05 15:00:00,70.76,70.82,70.65,70.66,210300.0,50.5726,50.6155,50.494,50.5011,210300.0
2011-01-05 15:30:00,70.66,70.7,70.46,70.6,414700.0,50.5011,50.5297,50.3582,50.4582,414700.0
2011-01-06 09:30:00,70.44,71.03,70.2,70.95,185100.0,50.3439,50.7655,50.1723,50.7084,185100.0
2011-01-06 10:00:00,70.93,71.51,70.93,71.5,222300.0,50.6941,51.1086,50.6941,51.1015,222300.0
2011-01-06 10:30:00,71.5,71.86,71.29,71.35,271600.0,51.1015,51.3588,50.9514,50.9943,271600.0
2011-01-06 11:00:00,71.39,71.44,70.93,70.93,122600.0,51.0228,51.0586,50.6941,50.6941,122600.0
2011-01-06 11:30:00,70.93,71.12,70.92,71.06,60600.0,50.6941,50.8299,50.6869,50.787,60600.0
2011-01-06 12:00:00,71.07,71.22,70.99,71.18,55800.0,50.7941,50.9013,50.737,50.8728,55800.0
2011-01-06 12:30:00,71.19,71.4,71.15,71.34,68900.0,50.8799,51.03,50.8513,50.9871,68900.0
2011-01-06 13:00:00,71.32,71.38,71.2,71.36,85300.0,50.9728,51.0157,50.887,51.0014,85300.0
2011-01-06 13:30:00,71.4,71.71,71.35,71.7,80600.0,51.03,51.2515,50.9943,51.2444,80600.0
2011-01-06 14:00:00,71.7,71.9,71.7,71.89,167200.0,51.2444,51.3873,51.2444,51.3802,167200.0
2011-01-06 14:30:00,71.89,71.99,71.47,71.54,103900.0,51.3802,51.4517,51.08,51.13,103900.0
2011-01-06 15:00:00,71.55,71.61,71.35,71.46,127600.0,51.1372,51.1801,50.9943,51.0729,127600.0
2011-01-06 15:30:00,71.46,71.51,71.33,71.39,339100.0,51.0729,51.1086,50.98,51.0228,339100.0
2011-01-07 09:30:00,71.74,71.99,71.4,71.61,318000.0,51.273,51.4517,51.03,51.1801,318000.0
2011-01-07 10:00:00,71.63,71.87,71.63,71.83,248300.0,51.1944,51.3659,51.1944,51.3373,248300.0
2011-01-07 10:30:00,71.83,72.0,71.73,71.81,379500.0,51.3373,51.4588,51.2658,51.323,379500.0
2011-01-07 11:00:00,71.81,71.93,71.67,71.88,231300.0,51.323,51.4088,51.223,51.373,231300.0
2011-01-07 11:30:00,71.88,72.1,71.68,72.1,226600.0,51.373,51.5303,51.2301,51.5303,226600.0
2011-01-07 12:00:00,72.08,72.08,71.88,71.9,107500.0,51.516,51.516,51.373,51.3873,107500.0
2011-01-07 12:30:00,71.89,71.94,71.72,71.92,249200.0,51.3802,51.4159,51.2587,51.4016,249200.0
2011-01-07 13:00:00,71.93,72.28,71.93,72.15,159500.0,51.4088,51.6589,51.4088,51.566,159500.0
2011-01-07 13:30:00,72.17,72.2,71.96,71.97,98700.0,51.5803,51.6018,51.4302,51.4374,98700.0
2011-01-07 14:00:00,71.96,72.13,71.95,72.09,98100.0,51.4302,51.5517,51.4231,51.5231,98100.0
2011-01-07 14:30:00,72.1,72.17,72.02,72.1,115300.0,51.5303,51.5803,51.4731,51.5303,115300.0
2011-01-07 15:00:00,72.1,72.23,72.07,72.2,228100.0,51.5303,51.6232,51.5088,51.6018,228100.0
2011-01-07 15:30:00,72.2,72.3,71.93,72.02,666500.0,51.6018,51.6732,51.4088,51.4731,666500.0
2011-01-10 09:30:00,71.75,71.75,70.94,71.01,190100.0,51.2801,51.2801,50.7012,50.7513,190100.0
2011-01-10 10:00:00,71.0,71.18,70.88,71.04,144800.0,50.7441,50.8728,50.6583,50.7727,144800.0
2011-01-10 10:30:00,71.07,71.32,71.07,71.13,106000.0,50.7941,50.9728,50.7941,50.837,106000.0
2011-01-10 11:00:00,71.12,71.25,71.05,71.21,124400.0,50.8299,50.9228,50.7798,50.8942,124400.0
2011-01-10 11:30:00,71.21,71.3,71.08,71.15,87600.0,50.8942,50.9585,50.8013,50.8513,87600.0
2011-01-10 12:00:00,71.14,71.29,71.01,71.14,89300.0,50.8442,50.9514,50.7513,50.8442,89300.0
2011-01-10 12:30:00,71.14,71.28,71.08,71.16,76900.0,50.8442,50.9442,50.8013,50.8585,76900.0
2011-01-10 13:00:00,71.16,71.26,71.09,71.19,70200.0,50.8585,50.9299,50.8084,50.8799,70200.0
2011-01-10 13:30:00,71.18,71.2,71.01,71.01,68500.0,50.8728,50.887,50.7513,50.7513,68500.0
2011-01-10 14:00:00,71.03,71.1,70.86,71.09,152700.0,50.7655,50.8156,50.644,50.8084,152700.0
2011-01-10 14:30:00,71.09,71.2,71.03,71.17,88100.0,50.8084,50.887,50.7655,50.8656,88100.0
2011-01-10 15:00:00,71.17,71.36,71.14,71.33,152600.0,50.8656,51.0014,50.8442,50.98,152600.0
2011-01-10 15:30:00,71.33,71.34,71.18,71.21,323500.0,50.98,50.9871,50.8728,50.8942,323500.0
2011-01-11 09:30:00,71.45,71.78,71.26,71.26,241500.0,51.0657,51.3016,50.9299,50.9299,241500.0
2011-01-11 10:00:00,71.27,71.61,71.26,71.27,134600.0,50.9371,51.1801,50.9299,50.9371,134600.0
2011-01-11 10:30:00,71.29,71.39,71.22,71.24,96500.0,50.9514,51.0228,50.9013,50.9156,96500.0
2011-01-11 11:00:00,71.26,71.44,71.25,71.36,95200.0,50.9299,51.0586,50.9228,51.0014,95200.0
2011-01-11 11:30:00,71.36,71.39,71.26,71.34,62800.0,51.0014,51.0228,50.9299,50.9871,62800.0
2011-01-11 12:00:00,71.34,71.47,71.31,71.35,204200.0,50.9871,51.08,50.9657,50.9943,204200.0
2011-01-11 12:30:00,71.35,71.49,71.33,71.48,88300.0,50.9943,51.0943,50.98,51.0872,88300.0
2011-01-11 13:00:00,71.47,71.57,71.15,71.3,122200.0,51.08,51.1515,50.8513,50.9585,122200.0
2011-01-11 13:30:00,71.29,71.31,71.22,71.25,85600.0,50.9514,50.9657,50.9013,50.9228,85600.0
2011-01-11 14:00:00,71.23,71.31,71.02,71.28,149000.0,50.9085,50.9657,50.7584,50.9442,149000.0
2011-01-11 14:30:00,71.3,71.32,71.13,71.23,130000.0,50.9585,50.9728,50.837,50.9085,130000.0
2011-01-11 15:00:00,71.22,71.28,71.13,71.24,143400.0,50.9013,50.9442,50.837,50.9156,143400.0
2011-01-11 15:30:00,71.25,71.31,71.17,71.27,163500.0,50.9228,50.9657,50.8656,50.9371,163500.0
2011-01-12 09:30:00,71.52,71.57,71.1,71.33,153900.0,51.4175,51.4534,51.1155,51.2809,153900.0
2011-01-12 10:00:00,71.33,71.72,71.33,71.65,116900.0,51.2809,51.5612,51.2809,51.5109,116900.0
2011-01-12 10:30:00,71.63,71.69,71.58,71.67,69200.0,51.4965,51.5397,51.4606,51.5253,69200.0
2011-01-12 11:00:00,71.68,71.9,71.66,71.84,85700.0,51.5325,51.6906,51.5181,51.6475,85700.0
2011-01-12 11:30:00,71.82,71.9,71.78,71.78,35300.0,51.6331,51.6906,51.6044,51.6044,35300.0
2011-01-12 12:00:00,71.78,71.83,71.66,71.71,47500.0,51.6044,51.6403,51.5181,51.554,47500.0
2011-01-12 12:30:00,71.71,71.71,71.56,71.67,48900.0,51.554,51.554,51.4462,51.5253,48900.0
2011-01-12 13:00:00,71.67,71.68,71.56,71.58,62800.0,51.5253,51.5325,51.4462,51.4606,62800.0
2011-01-12 13:30:00,71.58,71.62,71.53,71.58,38000.0,51.4606,51.4893,51.4246,51.4606,38000.0
2011-01-12 14:00:00,71.57,71.57,71.38,71.38,81600.0,51.4534,51.4534,51.3168,51.3168,81600.0
2011-01-12 14:30:00,71.38,71.42,71.28,71.29,54200.0,51.3168,51.3456,51.2449,51.2521,54200.0
2011-01-12 15:00:00,71.28,71.33,71.1,71.16,88700.0,51.2449,51.2809,51.1155,51.1586,88700.0
2011-01-12 15:30:00,71.15,71.21,71.06,71.18,190600.0,51.1514,51.1946,51.0867,51.173,190600.0
2011-01-13 09:30:00,71.85,72.11,71.62,72.01,250600.0,51.6547,51.8416,51.4893,51.7697,250600.0
2011-01-13 10:00:00,72.02,72.02,71.65,71.72,214200.0,51.7769,51.7769,51.5109,51.5612,214200.0
2011-01-13 10:30:00,71.7,71.72,71.48,71.49,105500.0,51.5469,51.5612,51.3887,51.3959,105500.0
2011-01-13 11:00:00,71.47,71.65,71.44,71.62,84000.0,51.3815,51.5109,51.3599,51.4893,84000.0
2011-01-13 11:30:00,71.6,71.78,71.56,71.58,128500.0,51.475,51.6044,51.4462,51.4606,128500.0
2011-01-13 12:00:00,71.6,71.83,71.58,71.74,53000.0,51.475,51.6403,51.4606,51.5756,53000.0
2011-01-13 12:30:00,71.74,71.83,71.69,71.79,72500.0,51.5756,51.6403,51.5397,51.6116,72500.0
2011-01-13 13:00:00,71.79,71.87,71.71,71.79,90700.0,51.6116,51.6691,51.554,51.6116,90700.0
2011-01-13 13:30:00,71.8,72.05,71.79,72.03,97000.0,51.6187,51.7985,51.6116,51.7841,97000.0
2011-01-13 14:00:00,72.04,72.11,71.88,72.11,136700.0,51.7913,51.8416,51.6763,51.8416,136700.0
2011-01-13 14:30:00,72.11,72.15,71.94,71.97,121200.0,51.8416,51.8704,51.7194,51.741,121200.0
2011-01-13 15:00:00,71.97,72.02,71.69,71.69,181000.0,51.741,51.7769,51.5397,51.5397,181000.0
2011-01-13 15:30:00,71.7,71.83,71.62,71.81,305400.0,51.5469,51.6403,51.4893,51.6259,305400.0
2011-01-14 09:30:00,71.67,71.82,71.43,71.58,166300.0,51.5253,51.6331,51.3527,51.4606,166300.0
2011-01-14 10:00:00,71.6,71.71,71.22,71.22,122800.0,51.475,51.554,51.2018,51.2018,122800.0
2011-01-14 10:30:00,71.23,71.46,71.23,71.44,76400.0,51.209,51.3743,51.209,51.3599,76400.0
2011-01-14 11:00:00,71.42,71.56,71.4,71.54,94200.0,51.3456,51.4462,51.3312,51.4318,94200.0
2011-01-14 11:30:00,71.51,71.53,71.39,71.49,88700.0,51.4103,51.4246,51.324,51.3959,88700.0
2011-01-14 12:00:00,71.48,71.68,71.46,71.59,76300.0,51.3887,51.5325,51.3743,51.4678,76300.0
2011-01-14 12:30:00,71.59,71.77,71.59,71.72,67600.0,51.4678,51.5972,51.4678,51.5612,67600.0
2011-01-14 13:00:00,71.71,71.79,71.62,71.77,58500.0,51.554,51.6116,51.4893,51.5972,58500.0
2011-01-14 13:30:00,71.78,72.0,71.73,71.96,76100.0,51.6044,51.7625,51.5684,51.7338,76100.0
2011-01-14 14:00:00,71.93,72.1,71.93,71.98,48600.0,51.7122,51.8344,51.7122,51.7482,48600.0
2011-01-14 14:30:00,71.98,72.15,71.98,72.12,109500.0,51.7482,51.8704,51.7482,51.8488,109500.0
2011-01-14 15:00:00,72.11,72.28,72.09,72.14,104600.0,51.8416,51.9638,51.8272,51.8632,104600.0
2011-01-14 15:30:00,72.15,72.25,72.06,72.16,274700.0,51.8704,51.9423,51.8057,51.8776,274700.0
2011-01-18 09:30:00,72.38,72.6,71.91,71.92,327500.0,52.0357,52.1939,51.6978,51.705,327500.0
2011-01-18 10:00:00,71.89,72.07,71.72,71.87,398700.0,51.6835,51.8129,51.5612,51.6691,398700.0
2011-01-18 10:30:00,71.86,71.89,71.61,71.77,286500.0,51.6619,51.6835,51.4822,51.5972,286500.0
2011-01-18 11:00:00,71.78,71.89,71.73,71.83,297600.0,51.6044,51.6835,51.5684,51.6403,297600.0
2011-01-18 11:30:00,71.86,72.06,71.65,71.7,349900.0,51.6619,51.8057,51.5109,51.5469,349900.0
2011-01-18 12:00:00,71.7,72.03,71.62,71.99,384700.0,51.5469,51.7841,51.4893,51.7553,384700.0
2011-01-18 12:30:00,71.99,72.25,71.99,72.25,96400.0,51.7553,51.9423,51.7553,51.9423,96400.0
2011-01-18 13:00:00,72.24,72.77,72.23,72.77,161900.0,51.9351,52.3161,51.9279,52.3161,161900.0
2011-01-18 13:30:00,72.77,72.78,72.52,72.56,81900.0,52.3161,52.3233,52.1364,52.1651,81900.0
2011-01-18 14:00:00,72.56,72.9,72.51,72.88,150700.0,52.1651,52.4096,52.1292,52.3952,150700.0
2011-01-18 14:30:00,72.88,73.04,72.87,72.94,157100.0,52.3952,52.5102,52.388,52.4383,157100.0
2011-01-18 15:00:00,72.94,72.95,72.73,72.95,133100.0,52.4383,52.4455,52.2873,52.4455,133100.0
2011-01-18 15:30:00,72.94,72.95,72.68,72.75,281400.0,52.4383,52.4455,52.2514,52.3017,281400.0
2011-01-19 09:30:00,72.16,72.39,72.01,72.29,256700.0,51.8776,52.0429,51.7697,51.971,256700.0
2011-01-19 10:00:00,72.29,72.49,72.21,72.34,139200.0,51.971,52.1148,51.9135,52.007,139200.0
2011-01-19 10:30:00,72.33,72.48,72.24,72.26,216500.0,51.9998,52.1076,51.9351,51.9495,216500.0
2011-01-19 11:00:00,72.24,72.28,71.86,71.98,164600.0,51.9351,51.9638,51.6619,51.7482,164600.0
2011-01-19 11:30:00,72.0,72.18,71.92,72.16,86800.0,51.7625,51.8919,51.705,51.8776,86800.0
2011-01-19 12:00:00,72.13,72.39,72.13,72.27,139700.0,51.856,52.0429,51.856,51.9566,139700.0
2011-01-19 12:30:00,72.27,72.34,72.22,72.32,154100.0,51.9566,52.007,51.9207,51.9926,154100.0
2011-01-19 13:00:00,72.32,72.43,72.25,72.41,120200.0,51.9926,52.0717,51.9423,52.0573,120200.0
2011-01-19 13:30:00,72.42,72.6,72.42,72.57,104100.0,52.0645,52.1939,52.0645,52.1723,104100.0
2011-01-19 14:00:00,72.57,72.6,72.48,72.5,145000.0,52.1723,52.1939,52.1076,52.122,145000.0
2011-01-19 14:30:00,72.49,72.6,72.37,72.42,189200.0,52.1148,52.1939,52.0285,52.0645,189200.0
2011-01-19 15:00:00,72.42,72.59,72.38,72.56,176800.0,52.0645,52.1867,52.0357,52.1651,176800.0
2011-01-19 15:30:00,72.57,72.65,72.43,72.65,218700.0,52.1723,52.2298,52.0717,52.2298,218700.0
2011-01-20 09:30:00,72.49,73.21,72.47,73.14,311400.0,52.1148,52.6324,52.1004,52.5821,311400.0
2011-01-20 10:00:00,73.11,73.35,72.96,73.32,162300.0,52.5605,52.7331,52.4527,52.7115,162300.0
2011-01-20 10:30:00,73.3,73.45,73.11,73.12,160400.0,52.6971,52.805,52.5605,52.5677,160400.0
2011-01-20 11:00:00,73.12,73.22,73.06,73.16,151100.0,52.5677,52.6396,52.5246,52.5965,151100.0
2011-01-20 11:30:00,73.14,73.34,73.09,73.33,206000.0,52.5821,52.7259,52.5462,52.7187,206000.0
2011-01-20 12:00:00,73.31,73.31,73.16,73.25,54800.0,52.7043,52.7043,52.5965,52.6612,54800.0
2011-01-20 12:30:00,73.23,73.28,73.1,73.19,64100.0,52.6468,52.6828,52.5534,52.6181,64100.0
2011-01-20 13:00:00,73.19,73.2,73.07,73.11,73000.0,52.6181,52.6252,52.5318,52.5605,73000.0
2011-01-20 13:30:00,73.11,73.29,73.04,73.27,98600.0,52.5605,52.6899,52.5102,52.6756,98600.0
2011-01-20 14:00:00,73.28,73.35,73.2,73.27,178500.0,52.6828,52.7331,52.6252,52.6756,178500.0
2011-01-20 14:30:00,73.29,73.38,73.25,73.36,136400.0,52.6899,52.7546,52.6612,52.7403,136400.0
2011-01-20 15:00:00,73.36,73.43,73.32,73.4,251800.0,52.7403,52.7906,52.7115,52.769,251800.0
2011-01-20 15:30:00,73.4,73.47,73.28,73.45,393800.0,52.769,52.8194,52.6828,52.805,393800.0
2011-01-21 09:30:00,73.7,73.86,73.55,73.63,396100.0,52.9847,53.0997,52.8769,52.9344,396100.0
2011-01-21 10:00:00,73.65,73.69,73.21,73.24,172300.0,52.9488,52.9775,52.6324,52.654,172300.0
2011-01-21 10:30:00,73.24,73.38,73.09,73.19,119000.0,52.654,52.7546,52.5462,52.6181,119000.0
2011-01-21 11:00:00,73.18,73.41,73.14,73.4,145100.0,52.6109,52.7762,52.5821,52.769,145100.0
2011-01-21 11:30:00,73.4,73.45,73.13,73.21,114000.0,52.769,52.805,52.5749,52.6324,114000.0
2011-01-21 12:00:00,73.2,73.2,73.04,73.17,55900.0,52.6252,52.6252,52.5102,52.6037,55900.0
2011-01-21 12:30:00,73.19,73.19,72.9,73.03,96300.0,52.6181,52.6181,52.4096,52.503,96300.0
2011-01-21 13:00:00,73.02,73.08,72.96,72.97,83100.0,52.4958,52.539,52.4527,52.4599,83100.0
2011-01-21 13:30:00,73.0,73.1,72.93,72.95,66200.0,52.4815,52.5534,52.4311,52.4455,66200.0
2011-01-21 14:00:00,72.97,73.03,72.88,72.92,53500.0,52.4599,52.503,52.3952,52.4239,53500.0
2011-01-21 14:30:00,72.91,73.15,72.89,73.11,47200.0,52.4168,52.5893,52.4024,52.5605,47200.0
2011-01-21 15:00:00,73.12,73.16,73.06,73.1,107400.0,52.5677,52.5965,52.5246,52.5534,107400.0
2011-01-21 15:30:00,73.09,73.11,72.92,72.99,277100.0,52.5462,52.5605,52.4239,52.4743,277100.0
2011-01-24 09:30:00,72.46,73.06,72.27,72.8,162000.0,52.0932,52.5246,51.9566,52.3377,162000.0
2011-01-24 10:00:00,72.8,72.8,72.5,72.7,101300.0,52.3377,52.3377,52.122,52.2658,101300.0
2011-01-24 10:30:00,72.72,72.74,72.56,72.65,126500.0,52.2802,52.2945,52.1651,52.2298,126500.0
2011-01-24 11:00:00,72.64,72.78,72.6,72.69,108000.0,52.2226,52.3233,52.1939,52.2586,108000.0
2011-01-24 11:30:00,72.69,72.99,72.69,72.88,118900.0,52.2586,52.4743,52.2586,52.3952,118900.0
2011-01-24 12:00:00,72.88,73.09,72.85,72.85,59700.0,52.3952,52.5462,52.3736,52.3736,59700.0
2011-01-24 12:30:00,72.85,73.04,72.85,72.85,76200.0,52.3736,52.5102,52.3736,52.3736,76200.0
2011-01-24 13:00:00,72.85,72.92,72.8,72.83,87700.0,52.3736,52.4239,52.3377,52.3592,87700.0
2011-01-24 13:30:00,72.85,72.85,72.66,72.68,102200.0,52.3736,52.3736,52.237,52.2514,102200.0
2011-01-24 14:00:00,72.69,72.82,72.62,72.64,70700.0,52.2586,52.3521,52.2083,52.2226,70700.0
2011-01-24 14:30:00,72.64,72.8,72.62,72.67,72000.0,52.2226,52.3377,52.2083,52.2442,72000.0
2011-01-24 15:00:00,72.67,72.71,72.53,72.6,123300.0,52.2442,52.273,52.1436,52.1939,123300.0
2011-01-24 15:30:00,72.62,72.74,72.55,72.72,202500.0,52.2083,52.2945,52.1579,52.2802,202500.0
2011-01-25 09:30:00,72.68,73.84,72.58,73.77,285600.0,52.2514,53.0854,52.1795,53.035,285600.0
2011-01-25 10:00:00,73.81,74.28,73.57,74.06,409700.0,53.0638,53.4017,52.8912,53.2435,409700.0
2011-01-25 10:30:00,74.06,74.22,73.91,74.09,174900.0,53.2435,53.3585,53.1357,53.2651,174900.0
2011-01-25 11:00:00,74.08,74.11,73.65,73.65,185400.0,53.2579,53.2795,52.9488,52.9488,185400.0
2011-01-25 11:30:00,73.66,73.82,73.58,73.6,130700.0,52.9559,53.071,52.8984,52.9128,130700.0
2011-01-25 12:00:00,73.59,73.76,73.5,73.66,166700.0,52.9056,53.0278,52.8409,52.9559,166700.0
2011-01-25 12:30:00,73.65,73.78,73.57,73.7,113000.0,52.9488,53.0422,52.8912,52.9847,113000.0
2011-01-25 13:00:00,73.7,73.75,73.61,73.69,113800.0,52.9847,53.0207,52.92,52.9775,113800.0
2011-01-25 13:30:00,73.68,73.79,73.64,73.75,104400.0,52.9703,53.0494,52.9416,53.0207,104400.0
2011-01-25 14:00:00,73.75,73.75,73.34,73.39,165000.0,53.0207,53.0207,52.7259,52.7618,165000.0
2011-01-25 14:30:00,73.37,73.66,73.35,73.47,187800.0,52.7475,52.9559,52.7331,52.8194,187800.0
2011-01-25 15:00:00,73.48,73.7,73.43,73.65,214000.0,52.8265,52.9847,52.7906,52.9488,214000.0
2011-01-25 15:30:00,73.65,74.25,73.56,74.19,478700.0,52.9488,53.3801,52.8841,53.337,478700.0
2011-01-26 09:30:00,74.2,74.27,73.42,73.92,382400.0,53.3442,53.3945,52.7834,53.1429,382400.0
2011-01-26 10:00:00,73.95,74.35,73.9,74.28,339000.0,53.1644,53.452,53.1285,53.4017,339000.0
2011-01-26 10:30:00,74.25,74.26,73.63,73.67,133900.0,53.3801,53.3873,52.9344,52.9631,133900.0
2011-01-26 11:00:00,73.67,73.78,73.09,73.15,169200.0,52.9631,53.0422,52.5462,52.5893,169200.0
2011-01-26 11:30:00,73.13,74.0,72.92,73.89,226200.0,52.5749,53.2004,52.4239,53.1213,226200.0
2011-01-26 12:00:00,73.89,74.04,73.62,74.01,250200.0,53.1213,53.2291,52.9272,53.2076,250200.0
2011-01-26 12:30:00,74.02,74.87,74.02,74.87,362700.0,53.2148,53.8258,53.2148,53.8258,362700.0
2011-01-26 13:00:00,74.84,75.19,74.69,74.7,351300.0,53.8043,54.0559,53.6964,53.7036,351300.0
2011-01-26 13:30:00,74.7,74.89,74.63,74.63,133200.0,53.7036,53.8402,53.6533,53.6533,133200.0
2011-01-26 14:00:00,74.62,74.88,74.27,74.39,155300.0,53.6461,53.833,53.3945,53.4808,155300.0
2011-01-26 14:30:00,74.39,74.96,74.32,74.76,192500.0,53.4808,53.8905,53.4304,53.7468,192500.0
2011-01-26 15:00:00,74.75,74.79,74.46,74.54,109300.0,53.7396,53.7683,53.5311,53.5886,109300.0
2011-01-26 15:30:00,74.53,74.76,74.45,74.65,447600.0,53.5814,53.7468,53.5239,53.6677,447600.0
2011-01-27 09:30:00,74.6,75.91,74.6,75.75,521400.0,53.6317,54.5735,53.6317,54.4585,521400.0
2011-01-27 10:00:00,75.74,75.87,75.54,75.65,149000.0,54.4513,54.5448,54.3075,54.3866,149000.0
2011-01-27 10:30:00,75.66,75.74,75.57,75.61,130600.0,54.3938,54.4513,54.3291,54.3578,130600.0
2011-01-27 11:00:00,75.6,75.82,75.43,75.76,264900.0,54.3507,54.5088,54.2284,54.4657,264900.0
2011-01-27 11:30:00,75.79,76.11,75.69,76.11,139200.0,54.4873,54.7173,54.4154,54.7173,139200.0
2011-01-27 12:00:00,76.1,76.31,76.05,76.31,124800.0,54.7101,54.8611,54.6742,54.8611,124800.0
2011-01-27 12:30:00,76.3,76.41,76.26,76.26,98600.0,54.8539,54.933,54.8252,54.8252,98600.0
2011-01-27 13:00:00,76.27,76.38,76.22,76.3,108400.0,54.8323,54.9114,54.7964,54.8539,108400.0
2011-01-27 13:30:00,76.31,76.5,76.31,76.43,144500.0,54.8611,54.9977,54.8611,54.9474,144500.0
2011-01-27 14:00:00,76.42,76.45,76.15,76.16,149000.0,54.9402,54.9617,54.7461,54.7533,149000.0
2011-01-27 14:30:00,76.17,76.19,76.0,76.09,274300.0,54.7604,54.7748,54.6382,54.7029,274300.0
2011-01-27 15:00:00,76.1,76.24,76.07,76.18,257400.0,54.7101,54.8108,54.6886,54.7676,257400.0
2011-01-27 15:30:00,76.19,76.2,76.06,76.2,597300.0,54.7748,54.782,54.6814,54.782,597300.0
2011-01-28 09:30:00,76.05,76.2,75.53,75.53,181400.0,54.6742,54.782,54.3003,54.3003,181400.0
2011-01-28 10:00:00,75.54,75.7,75.01,75.13,116300.0,54.3075,54.4226,53.9265,54.0128,116300.0
2011-01-28 10:30:00,75.12,75.47,75.07,75.32,125900.0,54.0056,54.2572,53.9696,54.1494,125900.0
2011-01-28 11:00:00,75.33,75.34,74.95,74.97,111900.0,54.1566,54.1637,53.8834,53.8977,111900.0
2011-01-28 11:30:00,74.96,74.97,74.47,74.59,157100.0,53.8905,53.8977,53.5383,53.6245,157100.0
2011-01-28 12:00:00,74.59,74.65,74.34,74.34,135400.0,53.6245,53.6677,53.4448,53.4448,135400.0
2011-01-28 12:30:00,74.34,74.76,74.33,74.76,161100.0,53.4448,53.7468,53.4376,53.7468,161100.0
2011-01-28 13:00:00,74.76,74.76,74.36,74.46,102500.0,53.7468,53.7468,53.4592,53.5311,102500.0
2011-01-28 13:30:00,74.47,74.76,74.3,74.72,91000.0,53.5383,53.7468,53.4161,53.718,91000.0
2011-01-28 14:00:00,74.72,74.85,74.65,74.69,127200.0,53.718,53.8115,53.6677,53.6964,127200.0
2011-01-28 14:30:00,74.68,74.68,74.4,74.48,127100.0,53.6893,53.6893,53.488,53.5455,127100.0
2011-01-28 15:00:00,74.49,74.51,74.04,74.06,244600.0,53.5527,53.567,53.2291,53.2435,244600.0
2011-01-28 15:30:00,74.07,74.14,73.85,74.09,399900.0,53.2507,53.301,53.0925,53.2651,399900.0
2011-01-31 09:30:00,74.25,74.86,74.16,74.72,242900.0,53.3801,53.8187,53.3154,53.718,242900.0
2011-01-31 10:00:00,74.76,74.86,74.56,74.83,111300.0,53.7468,53.8187,53.603,53.7971,111300.0
2011-01-31 10:30:00,74.84,75.13,74.83,75.12,155700.0,53.8043,54.0128,53.7971,54.0056,155700.0
2011-01-31 11:00:00,75.09,75.13,74.85,74.89,68600.0,53.984,54.0128,53.8115,53.8402,68600.0
2011-01-31 11:30:00,74.88,74.97,74.81,74.9,57200.0,53.833,53.8977,53.7827,53.8474,57200.0
2011-01-31 12:00:00,74.9,75.14,74.9,75.13,61400.0,53.8474,54.02,53.8474,54.0128,61400.0
2011-01-31 12:30:00,75.13,75.2,75.05,75.17,60600.0,54.0128,54.0631,53.9553,54.0415,60600.0
2011-01-31 13:00:00,75.17,75.31,75.08,75.08,67400.0,54.0415,54.1422,53.9768,53.9768,67400.0
2011-01-31 13:30:00,75.08,75.15,74.89,75.01,84000.0,53.9768,54.0271,53.8402,53.9265,84000.0
2011-01-31 14:00:00,74.99,75.09,74.81,74.85,86800.0,53.9121,53.984,53.7827,53.8115,86800.0
2011-01-31 14:30:00,74.84,75.11,74.77,75.1,239700.0,53.8043,53.9984,53.754,53.9912,239700.0
2011-01-31 15:00:00,75.09,75.24,74.99,75.04,233400.0,53.984,54.0918,53.9121,53.9481,233400.0
2011-01-31 15:30:00,75.03,75.41,75.01,75.39,416100.0,53.9409,54.2141,53.9265,54.1997,416100.0
2011-02-01 09:30:00,75.49,75.78,75.06,75.34,174400.0,54.2716,54.4801,53.9624,54.1637,174400.0
2011-02-01 10:00:00,75.43,75.54,75.09,75.34,85300.0,54.2284,54.3075,53.984,54.1637,85300.0
2011-02-01 10:30:00,75.32,75.56,75.32,75.4,67400.0,54.1494,54.3219,54.1494,54.2069,67400.0
2011-02-01 11:00:00,75.41,75.44,75.24,75.3,65300.0,54.2141,54.2356,54.0918,54.135,65300.0
2011-02-01 11:30:00,75.31,75.59,75.31,75.5,49100.0,54.1422,54.3435,54.1422,54.2788,49100.0
2011-02-01 12:00:00,75.51,75.7,75.46,75.54,49600.0,54.286,54.4226,54.25,54.3075,49600.0
2011-02-01 12:30:00,75.55,75.69,75.54,75.67,79500.0,54.3147,54.4154,54.3075,54.401,79500.0
2011-02-01 13:00:00,75.67,75.78,75.64,75.65,41900.0,54.401,54.4801,54.3794,54.3866,41900.0
2011-02-01 13:30:00,75.68,75.81,75.68,75.8,65500.0,54.4082,54.5016,54.4082,54.4944,65500.0
2011-02-01 14:00:00,75.78,75.85,75.73,75.77,65100.0,54.4801,54.5304,54.4441,54.4729,65100.0
2011-02-01 14:30:00,75.77,75.89,75.72,75.88,50600.0,54.4729,54.5591,54.4369,54.552,50600.0
2011-02-01 15:00:00,75.89,75.97,75.74,75.95,84700.0,54.5591,54.6167,54.4513,54.6023,84700.0
2011-02-01 15:30:00,75.95,76.13,75.88,76.0,227400.0,54.6023,54.7317,54.552,54.6382,227400.0
2011-02-02 09:30:00,75.83,76.5,75.77,76.5,147400.0,54.516,54.9977,54.4729,54.9977,147400.0
2011-02-02 10:00:00,76.49,76.75,76.27,76.6,135600.0,54.9905,55.1774,54.8323,55.0696,135600.0
2011-02-02 10:30:00,76.57,76.61,75.84,75.85,118900.0,55.048,55.0768,54.5232,54.5304,118900.0
2011-02-02 11:00:00,75.85,76.07,75.79,76.0,182700.0,54.5304,54.6886,54.4873,54.6382,182700.0
2011-02-02 11:30:00,76.01,76.05,75.89,76.04,88900.0,54.6454,54.6742,54.5591,54.667,88900.0
2011-02-02 12:00:00,76.02,76.12,75.86,75.86,65100.0,54.6526,54.7245,54.5376,54.5376,65100.0
2011-02-02 12:30:00,75.87,76.02,75.86,76.0,34000.0,54.5448,54.6526,54.5376,54.6382,34000.0
2011-02-02 13:00:00,76.02,76.03,75.91,76.02,30300.0,54.6526,54.6598,54.5735,54.6526,30300.0
2011-02-02 13:30:00,76.01,76.03,75.82,75.86,42500.0,54.6454,54.6598,54.5088,54.5376,42500.0
2011-02-02 14:00:00,75.86,76.04,75.85,76.02,80000.0,54.5376,54.667,54.5304,54.6526,80000.0
2011-02-02 14:30:00,76.0,76.02,75.94,75.99,52100.0,54.6382,54.6526,54.5951,54.631,52100.0
2011-02-02 15:00:00,75.98,76.26,75.97,76.14,110500.0,54.6239,54.8252,54.6167,54.7389,110500.0
2011-02-02 15:30:00,76.14,76.18,75.97,76.11,354200.0,54.7389,54.7676,54.6167,54.7173,354200.0
2011-02-03 09:30:00,76.44,76.44,75.69,75.97,91900.0,54.9546,54.9546,54.4154,54.6167,91900.0
2011-02-03 10:00:00,75.99,76.06,75.43,75.56,59900.0,54.631,54.6814,54.2284,54.3219,59900.0
2011-02-03 10:30:00,75.57,75.66,75.33,75.4,105100.0,54.3291,54.3938,54.1566,54.2069,105100.0
2011-02-03 11:00:00,75.41,75.53,75.32,75.49,91500.0,54.2141,54.3003,54.1494,54.2716,91500.0
2011-02-03 11:30:00,75.51,75.76,75.46,75.7,47000.0,54.286,54.4657,54.25,54.4226,47000.0
2011-02-03 12:00:00,75.7,75.8,75.61,75.72,52200.0,54.4226,54.4944,54.3578,54.4369,52200.0
2011-02-03 12:30:00,75.72,75.74,75.43,75.52,44900.0,54.4369,54.4513,54.2284,54.2931,44900.0
2011-02-03 13:00:00,75.51,75.81,75.5,75.65,278500.0,54.286,54.5016,54.2788,54.3866,278500.0
2011-02-03 13:30:00,75.66,75.67,75.5,75.59,48600.0,54.3938,54.401,54.2788,54.3435,48600.0
2011-02-03 14:00:00,75.58,75.68,75.5,75.57,48800.0,54.3363,54.4082,54.2788,54.3291,48800.0
2011-02-03 14:30:00,75.57,75.75,75.5,75.67,99300.0,54.3291,54.4585,54.2788,54.401,99300.0
2011-02-03 15:00:00,75.68,75.8,75.67,75.73,132300.0,54.4082,54.4944,54.401,54.4441,132300.0
2011-02-03 15:30:00,75.73,75.79,75.65,75.65,234000.0,54.4441,54.4873,54.3866,54.3866,234000.0
2011-02-04 09:30:00,75.86,75.86,75.29,75.67,86800.0,54.5376,54.5376,54.1278,54.401,86800.0
2011-02-04 10:00:00,75.67,75.87,75.58,75.82,84300.0,54.401,54.5448,54.3363,54.5088,84300.0
2011-02-04 10:30:00,75.84,75.98,75.52,75.69,72000.0,54.5232,54.6239,54.2931,54.4154,72000.0
2011-02-04 11:00:00,75.65,75.78,75.48,75.74,105300.0,54.3866,54.4801,54.2644,54.4513,105300.0
2011-02-04 11:30:00,75.74,75.79,75.63,75.7,35600.0,54.4513,54.4873,54.3722,54.4226,35600.0
2011-02-04 12:00:00,75.66,75.7,75.54,75.54,30400.0,54.3938,54.4226,54.3075,54.3075,30400.0
2011-02-04 12:30:00,75.58,75.73,75.57,75.71,26400.0,54.3363,54.4441,54.3291,54.4297,26400.0
2011-02-04 13:00:00,75.71,75.78,75.67,75.74,36100.0,54.4297,54.4801,54.401,54.4513,36100.0
2011-02-04 13:30:00,75.75,75.84,75.72,75.77,30700.0,54.4585,54.5232,54.4369,54.4729,30700.0
2011-02-04 14:00:00,75.77,75.79,75.64,75.7,41200.0,54.4729,54.4873,54.3794,54.4226,41200.0
2011-02-04 14:30:00,75.71,75.74,75.57,75.73,50700.0,54.4297,54.4513,54.3291,54.4441,50700.0
2011-02-04 15:00:00,75.74,75.81,75.65,75.74,80800.0,54.4513,54.5016,54.3866,54.4513,80800.0
2011-02-04 15:30:00,75.75,75.77,75.55,75.65,266300.0,54.4585,54.4729,54.3147,54.3866,266300.0
2011-02-07 09:30:00,75.93,76.18,75.72,76.1,136500.0,54.5879,54.7676,54.4369,54.7101,136500.0
2011-02-07 10:00:00,76.09,76.28,76.02,76.1,120900.0,54.7029,54.8395,54.6526,54.7101,120900.0
2011-02-07 10:30:00,76.1,76.38,76.1,76.31,98000.0,54.7101,54.9114,54.7101,54.8611,98000.0
2011-02-07 11:00:00,76.31,76.44,76.25,76.38,100500.0,54.8611,54.9546,54.818,54.9114,100500.0
2011-02-07 11:30:00,76.38,76.47,76.3,76.31,67800.0,54.9114,54.9761,54.8539,54.8611,67800.0
2011-02-07 12:00:00,76.33,76.37,76.27,76.29,59900.0,54.8755,54.9042,54.8323,54.8467,59900.0
2011-02-07 12:30:00,76.3,76.37,76.24,76.24,74300.0,54.8539,54.9042,54.8108,54.8108,74300.0
2011-02-07 13:00:00,76.25,76.44,76.25,76.31,68300.0,54.818,54.9546,54.818,54.8611,68300.0
2011-02-07 13:30:00,76.33,76.38,76.27,76.32,60600.0,54.8755,54.9114,54.8323,54.8683,60600.0
2011-02-07 14:00:00,76.33,76.34,76.25,76.28,57300.0,54.8755,54.8827,54.818,54.8395,57300.0
2011-02-07 14:30:00,76.29,76.38,76.23,76.32,83900.0,54.8467,54.9114,54.8036,54.8683,83900.0
2011-02-07 15:00:00,76.33,76.37,76.19,76.28,129000.0,54.8755,54.9042,54.7748,54.8395,129000.0
2011-02-07 15:30:00,76.28,76.49,76.28,76.41,257300.0,54.8395,54.9905,54.8395,54.933,257300.0
2011-02-08 09:30:00,77.04,77.31,76.64,77.02,175300.0,55.3859,55.58,55.0983,55.3715,175300.0
2011-02-08 10:00:00,77.01,77.18,76.94,77.02,125000.0,55.3643,55.4866,55.314,55.3715,125000.0
2011-02-08 10:30:00,77.03,77.09,76.92,76.92,100500.0,55.3787,55.4219,55.2996,55.2996,100500.0
2011-02-08 11:00:00,76.97,77.02,76.88,77.02,71500.0,55.3356,55.3715,55.2709,55.3715,71500.0
2011-02-08 11:30:00,77.02,77.38,77.01,77.38,89900.0,55.3715,55.6303,55.3643,55.6303,89900.0
2011-02-08 12:00:00,77.38,77.52,77.3,77.48,124300.0,55.6303,55.731,55.5728,55.7022,124300.0
2011-02-08 12:30:00,77.49,77.55,77.41,77.45,79100.0,55.7094,55.7526,55.6519,55.6807,79100.0
2011-02-08 13:00:00,77.45,77.51,77.4,77.44,109800.0,55.6807,55.7238,55.6447,55.6735,109800.0
2011-02-08 13:30:00,77.45,77.56,77.4,77.48,121100.0,55.6807,55.7598,55.6447,55.7022,121100.0
2011-02-08 14:00:00,77.48,77.55,77.45,77.53,129600.0,55.7022,55.7526,55.6807,55.7382,129600.0
2011-02-08 14:30:00,77.54,77.64,77.5,77.56,131400.0,55.7454,55.8173,55.7166,55.7598,131400.0
2011-02-08 15:00:00,77.55,77.75,77.54,77.72,206300.0,55.7526,55.8963,55.7454,55.8748,206300.0
2011-02-08 15:30:00,77.73,77.96,77.73,77.84,399600.0,55.882,56.0473,55.882,55.9611,399600.0
2011-02-09 09:30:00,77.58,77.81,77.18,77.81,228700.0,55.7741,55.9395,55.4866,55.9395,228700.0
2011-02-09 10:00:00,77.79,78.1,77.72,77.98,151700.0,55.9251,56.148,55.8748,56.0617,151700.0
2011-02-09 10:30:00,77.98,78.21,77.96,78.06,128300.0,56.0617,56.2271,56.0473,56.1192,128300.0
2011-02-09 11:00:00,78.06,78.07,77.71,77.87,114900.0,56.1192,56.1264,55.8676,55.9826,114900.0
2011-02-09 11:30:00,77.83,78.09,77.8,77.87,92100.0,55.9539,56.1408,55.9323,55.9826,92100.0
2011-02-09 12:00:00,77.87,77.98,77.75,77.95,54100.0,55.9826,56.0617,55.8963,56.0401,54100.0
2011-02-09 12:30:00,77.96,78.17,77.92,78.13,65000.0,56.0473,56.1983,56.0186,56.1695,65000.0
2011-02-09 13:00:00,78.11,78.18,78.01,78.05,106100.0,56.1552,56.2055,56.0833,56.112,106100.0
2011-02-09 13:30:00,78.07,78.09,77.95,77.95,60800.0,56.1264,56.1408,56.0401,56.0401,60800.0
2011-02-09 14:00:00,77.93,77.93,77.61,77.73,77800.0,56.0258,56.0258,55.7957,55.882,77800.0
2011-02-09 14:30:00,77.71,77.73,77.46,77.59,74700.0,55.8676,55.882,55.6879,55.7813,74700.0
2011-02-09 15:00:00,77.57,77.77,77.56,77.68,71000.0,55.7669,55.9107,55.7598,55.846,71000.0
2011-02-09 15:30:00,77.69,77.9,77.62,77.9,325300.0,55.8532,56.0042,55.8029,56.0042,325300.0
2011-02-10 09:30:00,77.89,77.9,77.25,77.31,103300.0,55.997,56.0042,55.5369,55.58,103300.0
2011-02-10 10:00:00,77.3,77.38,77.05,77.25,144600.0,55.5728,55.6303,55.3931,55.5369,144600.0
2011-02-10 10:30:00,77.29,77.48,77.19,77.39,104100.0,55.5656,55.7022,55.4938,55.6375,104100.0
2011-02-10 11:00:00,77.36,77.56,77.34,77.43,107100.0,55.616,55.7598,55.6016,55.6663,107100.0
2011-02-10 11:30:00,77.45,77.49,77.36,77.39,159400.0,55.6807,55.7094,55.616,55.6375,159400.0
2011-02-10 12:00:00,77.4,77.42,77.3,77.37,96800.0,55.6447,55.6591,55.5728,55.6232,96800.0
2011-02-10 12:30:00,77.37,77.41,77.23,77.25,136500.0,55.6232,55.6519,55.5225,55.5369,136500.0
2011-02-10 13:00:00,77.24,77.4,77.23,77.25,91000.0,55.5297,55.6447,55.5225,55.5369,91000.0
2011-02-10 13:30:00,77.25,77.43,77.19,77.36,112700.0,55.5369,55.6663,55.4938,55.616,112700.0
2011-02-10 14:00:00,77.37,77.48,77.34,77.35,98000.0,55.6232,55.7022,55.6016,55.6088,98000.0
2011-02-10 14:30:00,77.35,77.42,77.29,77.29,86600.0,55.6088,55.6591,55.5656,55.5656,86600.0
2011-02-10 15:00:00,77.3,77.37,77.2,77.36,147100.0,55.5728,55.6232,55.5009,55.616,147100.0
2011-02-10 15:30:00,77.34,77.54,77.08,77.28,525000.0,55.6016,55.7454,55.4147,55.5585,525000.0
2011-02-11 09:30:00,77.08,77.16,76.59,77.16,109700.0,55.4147,55.4722,55.0624,55.4722,109700.0
2011-02-11 10:00:00,77.16,77.33,77.13,77.18,60600.0,55.4722,55.5944,55.4506,55.4866,60600.0
2011-02-11 10:30:00,77.2,77.38,77.12,77.36,76100.0,55.5009,55.6303,55.4434,55.616,76100.0
2011-02-11 11:00:00,77.37,77.6,77.28,77.31,115300.0,55.6232,55.7885,55.5585,55.58,115300.0
2011-02-11 11:30:00,77.31,77.44,77.17,77.41,86900.0,55.58,55.6735,55.4794,55.6519,86900.0
2011-02-11 12:00:00,77.42,77.61,77.19,77.2,68400.0,55.6591,55.7957,55.4938,55.5009,68400.0
2011-02-11 12:30:00,77.2,77.41,77.18,77.38,155600.0,55.5009,55.6519,55.4866,55.6303,155600.0
2011-02-11 13:00:00,77.38,77.56,77.38,77.48,32200.0,55.6303,55.7598,55.6303,55.7022,32200.0
2011-02-11 13:30:00,77.46,77.6,77.4,77.45,100300.0,55.6879,55.7885,55.6447,55.6807,100300.0
2011-02-11 14:00:00,77.43,77.59,77.42,77.43,62500.0,55.6663,55.7813,55.6591,55.6663,62500.0
2011-02-11 14:30:00,77.42,77.72,77.42,77.5,52500.0,55.6591,55.8748,55.6591,55.7166,52500.0
2011-02-11 15:00:00,77.51,77.67,77.47,77.6,70400.0,55.7238,55.8388,55.695,55.7885,70400.0
2011-02-11 15:30:00,77.61,77.62,77.39,77.48,241300.0,55.7957,55.8029,55.6375,55.7022,241300.0
2011-02-14 09:30:00,77.59,77.65,76.75,77.15,93800.0,55.7813,55.8245,55.1774,55.465,93800.0
2011-02-14 10:00:00,77.15,77.16,76.61,76.63,184300.0,55.465,55.4722,55.0768,55.0912,184300.0
2011-02-14 10:30:00,76.61,76.67,76.5,76.6,101400.0,55.0768,55.1199,54.9977,55.0696,101400.0
2011-02-14 11:00:00,76.6,76.7,76.5,76.67,69600.0,55.0696,55.1415,54.9977,55.1199,69600.0
2011-02-14 11:30:00,76.66,76.79,76.66,76.7,67200.0,55.1127,55.2062,55.1127,55.1415,67200.0
2011-02-14 12:00:00,76.7,76.8,76.69,76.8,37000.0,55.1415,55.2134,55.1343,55.2134,37000.0
2011-02-14 12:30:00,76.8,76.8,76.52,76.58,92700.0,55.2134,55.2134,55.0121,55.0552,92700.0
2011-02-14 13:00:00,76.58,76.72,76.55,76.7,52200.0,55.0552,55.1559,55.0336,55.1415,52200.0
2011-02-14 13:30:00,76.7,76.83,76.69,76.82,45600.0,55.1415,55.2349,55.1343,55.2277,45600.0
2011-02-14 14:00:00,76.81,76.85,76.64,76.7,113800.0,55.2206,55.2493,55.0983,55.1415,113800.0
2011-02-14 14:30:00,76.71,76.86,76.7,76.86,55500.0,55.1487,55.2565,55.1415,55.2565,55500.0
2011-02-14 15:00:00,76.86,76.96,76.84,76.88,83200.0,55.2565,55.3284,55.2421,55.2709,83200.0
2011-02-14 15:30:00,76.87,76.91,76.74,76.85,184300.0,55.2637,55.2925,55.1702,55.2493,184300.0
2011-02-15 09:30:00,76.41,76.59,76.08,76.51,195600.0,54.933,55.0624,54.6957,55.0049,195600.0
2011-02-15 10:00:00,76.52,76.6,76.39,76.51,133300.0,55.0121,55.0696,54.9186,55.0049,133300.0
2011-02-15 10:30:00,76.49,76.98,76.46,76.93,126200.0,54.9905,55.3428,54.9689,55.3068,126200.0
2011-02-15 11:00:00,76.93,77.27,76.92,77.12,155700.0,55.3068,55.5513,55.2996,55.4434,155700.0
2011-02-15 11:30:00,77.11,77.39,76.96,77.35,175500.0,55.4362,55.6375,55.3284,55.6088,175500.0
2011-02-15 12:00:00,77.35,77.51,77.29,77.45,102800.0,55.6088,55.7238,55.5656,55.6807,102800.0
2011-02-15 12:30:00,77.45,77.56,77.42,77.52,95400.0,55.6807,55.7598,55.6591,55.731,95400.0
2011-02-15 13:00:00,77.52,77.72,77.43,77.72,70000.0,55.731,55.8748,55.6663,55.8748,70000.0
2011-02-15 13:30:00,77.71,77.71,77.37,77.47,112700.0,55.8676,55.8676,55.6232,55.695,112700.0
2011-02-15 14:00:00,77.46,77.47,77.26,77.34,113900.0,55.6879,55.695,55.5441,55.6016,113900.0
2011-02-15 14:30:00,77.35,77.5,77.28,77.47,89100.0,55.6088,55.7166,55.5585,55.695,89100.0
2011-02-15 15:00:00,77.48,77.62,77.45,77.56,112500.0,55.7022,55.8029,55.6807,55.7598,112500.0
2011-02-15 15:30:00,77.57,77.66,77.51,77.61,292300.0,55.7669,55.8316,55.7238,55.7957,292300.0
2011-02-16 09:30:00,77.7,77.8,77.23,77.28,96300.0,55.8604,55.9323,55.5225,55.5585,96300.0
2011-02-16 10:00:00,77.25,77.46,77.01,77.3,63500.0,55.5369,55.6879,55.3643,55.5728,63500.0
2011-02-16 10:30:00,77.3,77.45,76.92,76.95,77800.0,55.5728,55.6807,55.2996,55.3212,77800.0
2011-02-16 11:00:00,76.97,76.97,76.9,76.9,134600.0,55.3356,55.3356,55.2853,55.2853,134600.0
2011-02-16 11:30:00,76.91,76.91,76.66,76.68,133400.0,55.2925,55.2925,55.1127,55.1271,133400.0
2011-02-16 12:00:00,76.7,76.71,76.22,76.62,111800.0,55.1415,55.1487,54.7964,55.084,111800.0
2011-02-16 12:30:00,76.63,76.68,76.48,76.54,79800.0,55.0912,55.1271,54.9833,55.0264,79800.0
2011-02-16 13:00:00,76.56,76.64,76.53,76.57,51300.0,55.0408,55.0983,55.0193,55.048,51300.0
2011-02-16 13:30:00,76.57,76.81,76.53,76.81,48100.0,55.048,55.2206,55.0193,55.2206,48100.0
2011-02-16 14:00:00,76.81,76.85,76.69,76.69,82300.0,55.2206,55.2493,55.1343,55.1343,82300.0
2011-02-16 14:30:00,76.7,76.9,76.7,76.87,98500.0,55.1415,55.2853,55.1415,55.2637,98500.0
2011-02-16 15:00:00,76.88,76.9,76.81,76.83,114900.0,55.2709,55.2853,55.2206,55.2349,114900.0
2011-02-16 15:30:00,76.83,77.11,76.81,77.04,250400.0,55.2349,55.4362,55.2206,55.3859,250400.0
2011-02-17 09:30:00,76.77,76.89,76.57,76.74,108100.0,55.1918,55.2781,55.048,55.1702,108100.0
2011-02-17 10:00:00,76.77,77.16,76.76,77.02,106400.0,55.1918,55.4722,55.1846,55.3715,106400.0
2011-02-17 10:30:00,77.02,77.21,76.99,77.14,51900.0,55.3715,55.5081,55.35,55.4578,51900.0
2011-02-17 11:00:00,77.18,77.31,77.13,77.29,71900.0,55.4866,55.58,55.4506,55.5656,71900.0
2011-02-17 11:30:00,77.27,77.33,77.17,77.17,39200.0,55.5513,55.5944,55.4794,55.4794,39200.0
2011-02-17 12:00:00,77.2,77.2,77.08,77.11,53400.0,55.5009,55.5009,55.4147,55.4362,53400.0
2011-02-17 12:30:00,77.12,77.15,77.01,77.04,40400.0,55.4434,55.465,55.3643,55.3859,40400.0
2011-02-17 13:00:00,77.04,77.34,77.03,77.33,59100.0,55.3859,55.6016,55.3787,55.5944,59100.0
2011-02-17 13:30:00,77.34,77.43,77.27,77.34,43400.0,55.6016,55.6663,55.5513,55.6016,43400.0
2011-02-17 14:00:00,77.33,77.51,77.27,77.5,85300.0,55.5944,55.7238,55.5513,55.7166,85300.0
2011-02-17 14:30:00,77.48,77.51,77.39,77.42,41100.0,55.7022,55.7238,55.6375,55.6591,41100.0
2011-02-17 15:00:00,77.41,77.44,77.33,77.34,67700.0,55.6519,55.6735,55.5944,55.6016,67700.0
2011-02-17 15:30:00,77.34,77.36,77.22,77.3,128400.0,55.6016,55.616,55.5153,55.5728,128400.0
2011-02-18 09:30:00,77.81,78.27,77.69,78.06,530000.0,55.9395,56.2702,55.8532,56.1192,530000.0
2011-02-18 10:00:00,78.06,78.14,77.85,78.05,128100.0,56.1192,56.1767,55.9682,56.112,128100.0
2011-02-18 10:30:00,78.05,78.16,78.0,78.14,106800.0,56.112,56.1911,56.0761,56.1767,106800.0
2011-02-18 11:00:00,78.15,78.23,78.1,78.22,64000.0,56.1839,56.2414,56.148,56.2342,64000.0
2011-02-18 11:30:00,78.22,78.23,78.05,78.11,196600.0,56.2342,56.2414,56.112,56.1552,196600.0
2011-02-18 12:00:00,78.12,78.23,78.1,78.12,86900.0,56.1623,56.2414,56.148,56.1623,86900.0
2011-02-18 12:30:00,78.14,78.21,78.1,78.2,39500.0,56.1767,56.2271,56.148,56.2199,39500.0
2011-02-18 13:00:00,78.2,78.2,78.1,78.19,50700.0,56.2199,56.2199,56.148,56.2127,50700.0
2011-02-18 13:30:00,78.16,78.16,78.06,78.1,78300.0,56.1911,56.1911,56.1192,56.148,78300.0
2011-02-18 14:00:00,78.11,78.18,77.96,78.09,85200.0,56.1552,56.2055,56.0473,56.1408,85200.0
2011-02-18 14:30:00,78.08,78.25,78.03,78.19,118600.0,56.1336,56.2558,56.0976,56.2127,118600.0
2011-02-18 15:00:00,78.19,78.2,78.05,78.05,80100.0,56.2127,56.2199,56.112,56.112,80100.0
2011-02-18 15:30:00,78.06,78.12,77.79,78.12,257600.0,56.1192,56.1623,55.9251,56.1623,257600.0
2011-02-22 09:30:00,77.3,77.34,76.33,76.66,151000.0,55.5728,55.6016,54.8755,55.1127,151000.0
2011-02-22 10:00:00,76.66,77.02,76.56,76.99,99900.0,55.1127,55.3715,55.0408,55.35,99900.0
2011-02-22 10:30:00,76.98,77.14,76.83,76.88,61900.0,55.3428,55.4578,55.2349,55.2709,61900.0
2011-02-22 11:00:00,76.9,77.04,76.77,76.81,128200.0,55.2853,55.3859,55.1918,55.2206,128200.0
2011-02-22 11:30:00,76.81,76.82,76.66,76.77,73800.0,55.2206,55.2277,55.1127,55.1918,73800.0
2011-02-22 12:00:00,76.76,76.81,76.6,76.66,31900.0,55.1846,55.2206,55.0696,55.1127,31900.0
2011-02-22 12:30:00,76.67,76.67,76.41,76.54,96200.0,55.1199,55.1199,54.933,55.0264,96200.0
2011-02-22 13:00:00,76.54,76.63,76.19,76.28,56100.0,55.0264,55.0912,54.7748,54.8395,56100.0
2011-02-22 13:30:00,76.28,76.28,75.99,76.1,55000.0,54.8395,54.8395,54.631,54.7101,55000.0
2011-02-22 14:00:00,76.09,76.19,76.0,76.14,49000.0,54.7029,54.7748,54.6382,54.7389,49000.0
2011-02-22 14:30:00,76.15,76.27,76.08,76.11,45900.0,54.7461,54.8323,54.6957,54.7173,45900.0
2011-02-22 15:00:00,76.12,76.19,75.99,76.0,120000.0,54.7245,54.7748,54.631,54.6382,120000.0
2011-02-22 15:30:00,76.01,76.24,75.95,76.23,214300.0,54.6454,54.8108,54.6023,54.8036,214300.0
2011-02-23 09:30:00,76.04,76.73,75.88,75.93,117400.0,54.667,55.163,54.552,54.5879,117400.0
2011-02-23 10:00:00,75.98,76.1,75.64,75.84,103000.0,54.6239,54.7101,54.3794,54.5232,103000.0
2011-02-23 10:30:00,75.87,76.0,75.66,75.93,91700.0,54.5448,54.6382,54.3938,54.5879,91700.0
2011-02-23 11:00:00,75.97,76.06,75.61,75.64,82400.0,54.6167,54.6814,54.3578,54.3794,82400.0
2011-02-23 11:30:00,75.62,75.62,75.24,75.29,78500.0,54.365,54.365,54.0918,54.1278,78500.0
2011-02-23 12:00:00,75.27,75.56,75.09,75.54,128300.0,54.1134,54.3219,53.984,54.3075,128300.0
2011-02-23 12:30:00,75.55,75.67,75.44,75.59,113300.0,54.3147,54.401,54.2356,54.3435,113300.0
2011-02-23 13:00:00,75.58,75.6,75.09,75.51,69700.0,54.3363,54.3507,53.984,54.286,69700.0
2011-02-23 13:30:00,75.5,75.5,75.12,75.14,133400.0,54.2788,54.2788,54.0056,54.02,133400.0
2011-02-23 14:00:00,75.16,75.26,74.89,75.03,137700.0,54.0343,54.1062,53.8402,53.9409,137700.0
2011-02-23 14:30:00,75.06,75.3,74.94,75.3,108000.0,53.9624,54.135,53.8762,54.135,108000.0
2011-02-23 15:00:00,75.27,75.56,75.19,75.47,164500.0,54.1134,54.3219,54.0559,54.2572,164500.0
2011-02-23 15:30:00,75.46,75.62,75.36,75.47,223000.0,54.25,54.365,54.1781,54.2572,223000.0
2011-02-24 09:30:00,75.54,76.08,75.13,75.89,142600.0,54.3075,54.6957,54.0128,54.5591,142600.0
2011-02-24 10:00:00,75.87,76.37,75.58,76.22,69600.0,54.5448,54.9042,54.3363,54.7964,69600.0
2011-02-24 10:30:00,76.22,76.36,75.97,76.16,122300.0,54.7964,54.897,54.6167,54.7533,122300.0
2011-02-24 11:00:00,76.16,76.4,76.0,76.4,144600.0,54.7533,54.9258,54.6382,54.9258,144600.0
2011-02-24 11:30:00,76.39,76.45,75.75,75.97,93700.0,54.9186,54.9617,54.4585,54.6167,93700.0
2011-02-24 12:00:00,75.95,76.02,75.63,75.76,58300.0,54.6023,54.6526,54.3722,54.4657,58300.0
2011-02-24 12:30:00,75.75,76.04,75.72,76.02,47500.0,54.4585,54.667,54.4369,54.6526,47500.0
2011-02-24 13:00:00,76.0,76.1,75.7,75.77,253800.0,54.6382,54.7101,54.4226,54.4729,253800.0
2011-02-24 13:30:00,75.77,75.86,75.47,75.57,66100.0,54.4729,54.5376,54.2572,54.3291,66100.0
2011-02-24 14:00:00,75.54,76.17,75.54,76.04,93400.0,54.3075,54.7604,54.3075,54.667,93400.0
2011-02-24 14:30:00,76.04,76.27,75.96,76.1,81000.0,54.667,54.8323,54.6095,54.7101,81000.0
2011-02-24 15:00:00,76.06,76.27,76.0,76.18,89300.0,54.6814,54.8323,54.6382,54.7676,89300.0
2011-02-24 15:30:00,76.19,76.32,75.98,76.12,214600.0,54.7748,54.8683,54.6239,54.7245,214600.0
2011-02-25 09:30:00,76.29,76.8,76.12,76.22,107900.0,54.8467,55.2134,54.7245,54.7964,107900.0
2011-02-25 10:00:00,76.21,76.35,75.86,75.86,112600.0,54.7892,54.8899,54.5376,54.5376,112600.0
2011-02-25 10:30:00,75.88,76.08,75.87,76.01,124900.0,54.552,54.6957,54.5448,54.6454,124900.0
2011-02-25 11:00:00,76.0,76.02,75.76,75.78,50400.0,54.6382,54.6526,54.4657,54.4801,50400.0
2011-02-25 11:30:00,75.79,75.93,75.56,75.88,49000.0,54.4873,54.5879,54.3219,54.552,49000.0
2011-02-25 12:00:00,75.86,76.01,75.86,75.95,49700.0,54.5376,54.6454,54.5376,54.6023,49700.0
2011-02-25 12:30:00,75.96,75.98,75.83,75.92,64200.0,54.6095,54.6239,54.516,54.5807,64200.0
2011-02-25 13:00:00,75.92,76.06,75.87,76.0,70900.0,54.5807,54.6814,54.5448,54.6382,70900.0
2011-02-25 13:30:00,76.0,76.04,75.87,75.93,71900.0,54.6382,54.667,54.5448,54.5879,71900.0
2011-02-25 14:00:00,75.93,76.07,75.82,75.96,88100.0,54.5879,54.6886,54.5088,54.6095,88100.0
2011-02-25 14:30:00,75.98,76.1,75.96,76.08,66200.0,54.6239,54.7101,54.6095,54.6957,66200.0
2011-02-25 15:00:00,76.08,76.09,75.9,76.0,71300.0,54.6957,54.7029,54.5663,54.6382,71300.0
2011-02-25 15:30:00,76.0,76.1,75.92,75.98,205100.0,54.6382,54.7101,54.5807,54.6239,205100.0
2011-02-28 09:30:00,76.27,76.7,75.93,76.54,193900.0,54.8323,55.1415,54.5879,55.0264,193900.0
2011-02-28 10:00:00,76.55,76.75,76.31,76.63,128100.0,55.0336,55.1774,54.8611,55.0912,128100.0
2011-02-28 10:30:00,76.68,76.79,76.48,76.64,74900.0,55.1271,55.2062,54.9833,55.0983,74900.0
2011-02-28 11:00:00,76.64,76.69,76.49,76.49,46300.0,55.0983,55.1343,54.9905,54.9905,46300.0
2011-02-28 11:30:00,76.48,76.57,76.34,76.41,52300.0,54.9833,55.048,54.8827,54.933,52300.0
2011-02-28 12:00:00,76.42,76.58,76.37,76.51,324100.0,54.9402,55.0552,54.9042,55.0049,324100.0
2011-02-28 12:30:00,76.53,76.69,76.1,76.15,145200.0,55.0193,55.1343,54.7101,54.7461,145200.0
2011-02-28 13:00:00,76.15,76.23,75.98,76.16,154900.0,54.7461,54.8036,54.6239,54.7533,154900.0
2011-02-28 13:30:00,76.15,76.18,75.97,75.97,82700.0,54.7461,54.7676,54.6167,54.6167,82700.0
2011-02-28 14:00:00,75.97,76.13,75.97,76.06,83900.0,54.6167,54.7317,54.6167,54.6814,83900.0
2011-02-28 14:30:00,76.06,76.15,76.02,76.15,70800.0,54.6814,54.7461,54.6526,54.7461,70800.0
2011-02-28 15:00:00,76.15,76.16,75.97,76.01,118200.0,54.7461,54.7533,54.6167,54.6454,118200.0
2011-02-28 15:30:00,76.0,76.14,75.95,76.12,284400.0,54.6382,54.7389,54.6023,54.7245,284400.0
2011-03-01 09:30:00,76.35,76.87,76.31,76.42,122400.0,54.8899,55.2637,54.8611,54.9402,122400.0
2011-03-01 10:00:00,76.4,76.59,75.88,75.96,132800.0,54.9258,55.0624,54.552,54.6095,132800.0
2011-03-01 10:30:00,75.98,76.03,75.77,75.89,57800.0,54.6239,54.6598,54.4729,54.5591,57800.0
2011-03-01 11:00:00,75.89,76.11,75.75,75.75,156600.0,54.5591,54.7173,54.4585,54.4585,156600.0
2011-03-01 11:30:00,75.72,75.84,75.57,75.7,87300.0,54.4369,54.5232,54.3291,54.4226,87300.0
2011-03-01 12:00:00,75.69,75.92,75.52,75.63,143100.0,54.4154,54.5807,54.2931,54.3722,143100.0
2011-03-01 12:30:00,75.63,75.98,75.6,75.85,110900.0,54.3722,54.6239,54.3507,54.5304,110900.0
2011-03-01 13:00:00,75.85,75.87,75.49,75.57,67300.0,54.5304,54.5448,54.2716,54.3291,67300.0
2011-03-01 13:30:00,75.56,75.75,75.46,75.69,101200.0,54.3219,54.4585,54.25,54.4154,101200.0
2011-03-01 14:00:00,75.68,75.71,75.3,75.31,126100.0,54.4082,54.4297,54.135,54.1422,126100.0
2011-03-01 14:30:00,75.28,75.38,75.01,75.07,98400.0,54.1206,54.1925,53.9265,53.9696,98400.0
2011-03-01 15:00:00,75.07,75.22,74.9,75.06,115900.0,53.9696,54.0775,53.8474,53.9624,115900.0
2011-03-01 15:30:00,75.07,75.3,75.05,75.07,295500.0,53.9696,54.135,53.9553,53.9696,295500.0
2011-03-02 09:30:00,74.74,75.44,74.64,75.13,281300.0,53.7324,54.2356,53.6605,54.0128,281300.0
2011-03-02 10:00:00,75.13,75.24,74.69,74.79,257100.0,54.0128,54.0918,53.6964,53.7683,257100.0
2011-03-02 10:30:00,74.77,75.1,74.73,75.06,162400.0,53.754,53.9912,53.7252,53.9624,162400.0
2011-03-02 11:00:00,75.1,75.16,74.82,74.9,118600.0,53.9912,54.0343,53.7899,53.8474,118600.0
2011-03-02 11:30:00,74.87,74.87,74.25,74.25,93000.0,53.8258,53.8258,53.3801,53.3801,93000.0
2011-03-02 12:00:00,74.25,74.76,74.18,74.75,99800.0,53.3801,53.7468,53.3298,53.7396,99800.0
2011-03-02 12:30:00,74.74,74.97,74.71,74.97,61700.0,53.7324,53.8977,53.7108,53.8977,61700.0
2011-03-02 13:00:00,74.94,75.02,74.81,74.93,61000.0,53.8762,53.9337,53.7827,53.869,61000.0
2011-03-02 13:30:00,74.92,74.97,74.56,74.63,82900.0,53.8618,53.8977,53.603,53.6533,82900.0
2011-03-02 14:00:00,74.63,75.01,74.5,74.91,86900.0,53.6533,53.9265,53.5598,53.8546,86900.0
2011-03-02 14:30:00,74.9,75.2,74.86,75.06,106300.0,53.8474,54.0631,53.8187,53.9624,106300.0
2011-03-02 15:00:00,75.07,75.29,75.06,75.12,95900.0,53.9696,54.1278,53.9624,54.0056,95900.0
2011-03-02 15:30:00,75.13,75.19,75.02,75.13,166600.0,54.0128,54.0559,53.9337,54.0128,166600.0
2011-03-03 09:30:00,75.86,76.79,75.86,76.61,152700.0,54.5376,55.2062,54.5376,55.0768,152700.0
2011-03-03 10:00:00,76.61,77.1,76.5,76.92,182400.0,55.0768,55.429,54.9977,55.2996,182400.0
2011-03-03 10:30:00,76.9,77.01,76.54,76.59,132200.0,55.2853,55.3643,55.0264,55.0624,132200.0
2011-03-03 11:00:00,76.62,77.0,76.6,76.76,123000.0,55.084,55.3572,55.0696,55.1846,123000.0
2011-03-03 11:30:00,76.81,77.23,76.77,77.21,57100.0,55.2206,55.5225,55.1918,55.5081,57100.0
2011-03-03 12:00:00,77.22,77.36,77.17,77.27,84700.0,55.5153,55.616,55.4794,55.5513,84700.0
2011-03-03 12:30:00,77.27,77.53,77.21,77.41,94600.0,55.5513,55.7382,55.5081,55.6519,94600.0
2011-03-03 13:00:00,77.45,77.63,77.39,77.46,95200.0,55.6807,55.8101,55.6375,55.6879,95200.0
2011-03-03 13:30:00,77.46,77.91,77.43,77.84,136000.0,55.6879,56.0114,55.6663,55.9611,136000.0
2011-03-03 14:00:00,77.88,78.1,77.83,77.86,145400.0,55.9898,56.148,55.9539,55.9754,145400.0
2011-03-03 14:30:00,77.89,78.12,77.83,78.08,101800.0,55.997,56.1623,55.9539,56.1336,101800.0
2011-03-03 15:00:00,78.09,78.1,77.9,77.9,124500.0,56.1408,56.148,56.0042,56.0042,124500.0
2011-03-03 15:30:00,77.9,77.91,77.63,77.68,306900.0,56.0042,56.0114,55.8101,55.846,306900.0
2011-03-04 09:30:00,76.13,76.6,76.04,76.26,448100.0,54.7317,55.0696,54.667,54.8252,448100.0
2011-03-04 10:00:00,76.27,76.41,75.75,75.77,286100.0,54.8323,54.933,54.4585,54.4729,286100.0
2011-03-04 10:30:00,75.77,75.93,75.4,75.46,368300.0,54.4729,54.5879,54.2069,54.25,368300.0
2011-03-04 11:00:00,75.45,75.74,75.45,75.58,173000.0,54.2428,54.4513,54.2428,54.3363,173000.0
2011-03-04 11:30:00,75.58,75.91,75.31,75.36,179800.0,54.3363,54.5735,54.1422,54.1781,179800.0
2011-03-04 12:00:00,75.37,75.4,74.88,75.02,230900.0,54.1853,54.2069,53.833,53.9337,230900.0
2011-03-04 12:30:00,75.02,75.14,74.92,74.94,88200.0,53.9337,54.02,53.8618,53.8762,88200.0
2011-03-04 13:00:00,74.98,75.12,74.9,75.0,83600.0,53.9049,54.0056,53.8474,53.9193,83600.0
2011-03-04 13:30:00,74.99,75.43,74.98,75.41,158900.0,53.9121,54.2284,53.9049,54.2141,158900.0
2011-03-04 14:00:00,75.39,75.4,75.06,75.22,134800.0,54.1997,54.2069,53.9624,54.0775,134800.0
2011-03-04 14:30:00,75.24,75.51,75.2,75.49,155000.0,54.0918,54.286,54.0631,54.2716,155000.0
2011-03-04 15:00:00,75.49,75.75,75.49,75.57,202200.0,54.2716,54.4585,54.2716,54.3291,202200.0
2011-03-04 15:30:00,75.56,76.31,75.48,76.26,602400.0,54.3219,54.8611,54.2644,54.8252,602400.0
2011-03-07 09:30:00,76.42,77.0,76.16,76.84,182700.0,54.9402,55.3572,54.7533,55.2421,182700.0
2011-03-07 10:00:00,76.84,76.99,76.63,76.7,187200.0,55.2421,55.35,55.0912,55.1415,187200.0
2011-03-07 10:30:00,76.7,76.76,76.07,76.15,102400.0,55.1415,55.1846,54.6886,54.7461,102400.0
2011-03-07 11:00:00,76.11,76.11,75.58,75.59,111400.0,54.7173,54.7173,54.3363,54.3435,111400.0
2011-03-07 11:30:00,75.59,75.65,75.34,75.51,66800.0,54.3435,54.3866,54.1637,54.286,66800.0
2011-03-07 12:00:00,75.51,75.89,75.39,75.65,107400.0,54.286,54.5591,54.1997,54.3866,107400.0
2011-03-07 12:30:00,75.62,75.82,75.34,75.4,110800.0,54.365,54.5088,54.1637,54.2069,110800.0
2011-03-07 13:00:00,75.39,75.54,75.3,75.34,95800.0,54.1997,54.3075,54.135,54.1637,95800.0
2011-03-07 13:30:00,75.34,75.39,75.19,75.22,85400.0,54.1637,54.1997,54.0559,54.0775,85400.0
2011-03-07 14:00:00,75.22,75.46,75.07,75.32,89800.0,54.0775,54.25,53.9696,54.1494,89800.0
2011-03-07 14:30:00,75.31,75.44,75.22,75.4,81500.0,54.1422,54.2356,54.0775,54.2069,81500.0
2011-03-07 15:00:00,75.4,75.74,75.31,75.66,197200.0,54.2069,54.4513,54.1422,54.3938,197200.0
2011-03-07 15:30:00,75.66,75.69,75.33,75.43,324000.0,54.3938,54.4154,54.1566,54.2284,324000.0
2011-03-08 09:30:00,75.54,75.96,75.48,75.89,150400.0,54.3075,54.6095,54.2644,54.5591,150400.0
2011-03-08 10:00:00,75.88,76.44,75.88,76.26,140700.0,54.552,54.9546,54.552,54.8252,140700.0
2011-03-08 10:30:00,76.27,76.4,76.13,76.29,73800.0,54.8323,54.9258,54.7317,54.8467,73800.0
2011-03-08 11:00:00,76.29,76.5,76.21,76.47,124200.0,54.8467,54.9977,54.7892,54.9761,124200.0
2011-03-08 11:30:00,76.48,76.61,76.16,76.57,201000.0,54.9833,55.0768,54.7533,55.048,201000.0
2011-03-08 12:00:00,76.58,76.87,76.58,76.79,78100.0,55.0552,55.2637,55.0552,55.2062,78100.0
2011-03-08 12:30:00,76.79,76.85,76.63,76.69,65400.0,55.2062,55.2493,55.0912,55.1343,65400.0
2011-03-08 13:00:00,76.69,76.76,76.62,76.67,54100.0,55.1343,55.1846,55.084,55.1199,54100.0
2011-03-08 13:30:00,76.67,76.8,76.64,76.77,51300.0,55.1199,55.2134,55.0983,55.1918,51300.0
2011-03-08 14:00:00,76.77,76.8,76.49,76.52,50900.0,55.1918,55.2134,54.9905,55.0121,50900.0
2011-03-08 14:30:00,76.52,76.78,76.41,76.75,54900.0,55.0121,55.199,54.933,55.1774,54900.0
2011-03-08 15:00:00,76.74,76.88,76.57,76.79,88400.0,55.1702,55.2709,55.048,55.2062,88400.0
2011-03-08 15:30:00,76.78,76.81,76.54,76.57,250200.0,55.199,55.2206,55.0264,55.048,250200.0
2011-03-09 09:30:00,76.32,76.45,75.81,76.27,128600.0,54.8683,54.9617,54.5016,54.8323,128600.0
2011-03-09 10:00:00,76.28,76.72,75.95,76.5,80300.0,54.8395,55.1559,54.6023,54.9977,80300.0
2011-03-09 10:30:00,76.5,76.67,75.99,76.06,71100.0,54.9977,55.1199,54.631,54.6814,71100.0
2011-03-09 11:00:00,76.03,76.24,75.9,76.14,56300.0,54.6598,54.8108,54.5663,54.7389,56300.0
2011-03-09 11:30:00,76.18,76.7,76.05,76.57,58100.0,54.7676,55.1415,54.6742,55.048,58100.0
2011-03-09 12:00:00,76.59,76.97,76.59,76.62,88000.0,55.0624,55.3356,55.0624,55.084,88000.0
2011-03-09 12:30:00,76.63,76.97,76.63,76.74,90800.0,55.0912,55.3356,55.0912,55.1702,90800.0
2011-03-09 13:00:00,76.76,76.99,76.71,76.95,60000.0,55.1846,55.35,55.1487,55.3212,60000.0
2011-03-09 13:30:00,76.96,76.99,76.71,76.81,75000.0,55.3284,55.35,55.1487,55.2206,75000.0
2011-03-09 14:00:00,76.81,77.01,76.81,76.9,68700.0,55.2206,55.3643,55.2206,55.2853,68700.0
2011-03-09 14:30:00,76.87,77.01,76.78,76.95,166500.0,55.2637,55.3643,55.199,55.3212,166500.0
2011-03-09 15:00:00,76.97,77.01,76.86,77.0,181700.0,55.3356,55.3643,55.2565,55.3572,181700.0
2011-03-09 15:30:00,77.0,77.0,76.84,76.95,333000.0,55.3572,55.3572,55.2421,55.3212,333000.0
2011-03-10 09:30:00,76.16,76.16,75.58,75.63,154900.0,54.7533,54.7533,54.3363,54.3722,154900.0
2011-03-10 10:00:00,75.64,76.0,75.16,75.64,119900.0,54.3794,54.6382,54.0343,54.3794,119900.0
2011-03-10 10:30:00,75.62,75.9,75.43,75.75,75200.0,54.365,54.5663,54.2284,54.4585,75200.0
2011-03-10 11:00:00,75.75,76.01,75.58,75.88,64300.0,54.4585,54.6454,54.3363,54.552,64300.0
2011-03-10 11:30:00,75.89,76.18,75.82,76.14,39300.0,54.5591,54.7676,54.5088,54.7389,39300.0
2011-03-10 12:00:00,76.14,76.18,75.56,75.62,77900.0,54.7389,54.7676,54.3219,54.365,77900.0
2011-03-10 12:30:00,75.63,76.18,75.54,76.09,67000.0,54.3722,54.7676,54.3075,54.7029,67000.0
2011-03-10 13:00:00,76.09,76.29,75.85,75.87,53100.0,54.7029,54.8467,54.5304,54.5448,53100.0
2011-03-10 13:30:00,75.87,75.87,75.27,75.3,179600.0,54.5448,54.5448,54.1134,54.135,179600.0
2011-03-10 14:00:00,75.29,75.59,75.25,75.46,83800.0,54.1278,54.3435,54.099,54.25,83800.0
2011-03-10 14:30:00,75.43,75.71,75.38,75.49,46800.0,54.2284,54.4297,54.1925,54.2716,46800.0
2011-03-10 15:00:00,75.5,75.53,75.18,75.19,85300.0,54.2788,54.3003,54.0487,54.0559,85300.0
2011-03-10 15:30:00,75.2,75.6,75.2,75.36,231100.0,54.0631,54.3507,54.0631,54.1781,231100.0
2011-03-11 09:30:00,75.55,75.87,74.62,74.9,168100.0,54.3147,54.5448,53.6461,53.8474,168100.0
2011-03-11 10:00:00,74.9,74.96,74.37,74.38,194600.0,53.8474,53.8905,53.4664,53.4736,194600.0
2011-03-11 10:30:00,74.39,74.71,74.39,74.69,102100.0,53.4808,53.7108,53.4808,53.6964,102100.0
2011-03-11 11:00:00,74.72,74.9,74.56,74.84,102400.0,53.718,53.8474,53.603,53.8043,102400.0
2011-03-11 11:30:00,74.87,75.27,74.85,75.19,74200.0,53.8258,54.1134,53.8115,54.0559,74200.0
2011-03-11 12:00:00,75.19,75.51,75.19,75.47,83200.0,54.0559,54.286,54.0559,54.2572,83200.0
2011-03-11 12:30:00,75.48,75.54,75.29,75.37,66600.0,54.2644,54.3075,54.1278,54.1853,66600.0
2011-03-11 13:00:00,75.36,75.49,75.3,75.43,88600.0,54.1781,54.2716,54.135,54.2284,88600.0
2011-03-11 13:30:00,75.44,75.73,75.44,75.65,107800.0,54.2356,54.4441,54.2356,54.3866,107800.0
2011-03-11 14:00:00,75.64,76.03,75.6,75.99,112200.0,54.3794,54.6598,54.3507,54.631,112200.0
2011-03-11 14:30:00,75.99,76.12,75.97,76.12,95800.0,54.631,54.7245,54.6167,54.7245,95800.0
2011-03-11 15:00:00,76.11,76.62,76.1,76.61,181500.0,54.7173,55.084,54.7101,55.0768,181500.0
2011-03-11 15:30:00,76.61,76.66,76.12,76.14,374200.0,55.0768,55.1127,54.7245,54.7389,374200.0
2011-03-14 09:30:00,75.43,75.92,75.19,75.82,123300.0,54.2284,54.5807,54.0559,54.5088,123300.0
2011-03-14 10:00:00,75.78,75.93,75.26,75.47,112700.0,54.4801,54.5879,54.1062,54.2572,112700.0
2011-03-14 10:30:00,75.46,75.76,75.15,75.32,97100.0,54.25,54.4657,54.0271,54.1494,97100.0
2011-03-14 11:00:00,75.25,75.41,75.03,75.06,74500.0,54.099,54.2141,53.9409,53.9624,74500.0
2011-03-14 11:30:00,75.08,75.1,74.83,74.96,50100.0,53.9768,53.9912,53.7971,53.8905,50100.0
2011-03-14 12:00:00,74.92,74.93,74.66,74.73,61500.0,53.8618,53.869,53.6749,53.7252,61500.0
2011-03-14 12:30:00,74.73,74.92,74.65,74.92,44600.0,53.7252,53.8618,53.6677,53.8618,44600.0
2011-03-14 13:00:00,74.92,75.17,74.91,75.1,31800.0,53.8618,54.0415,53.8546,53.9912,31800.0
2011-03-14 13:30:00,75.09,75.22,75.01,75.1,35500.0,53.984,54.0775,53.9265,53.9912,35500.0
2011-03-14 14:00:00,75.09,75.51,75.09,75.45,60800.0,53.984,54.286,53.984,54.2428,60800.0
2011-03-14 14:30:00,75.45,75.45,75.07,75.19,77500.0,54.2428,54.2428,53.9696,54.0559,77500.0
2011-03-14 15:00:00,75.2,75.44,75.09,75.35,79100.0,54.0631,54.2356,53.984,54.1709,79100.0
2011-03-14 15:30:00,75.37,75.71,75.28,75.52,259300.0,54.1853,54.4297,54.1206,54.2931,259300.0
2011-03-15 09:30:00,73.51,73.96,73.31,73.47,221000.0,52.8481,53.1716,52.7043,52.8194,221000.0
2011-03-15 10:00:00,73.47,73.78,73.36,73.78,103900.0,52.8194,53.0422,52.7403,53.0422,103900.0
2011-03-15 10:30:00,73.76,74.02,73.62,73.83,113900.0,53.0278,53.2148,52.9272,53.0782,113900.0
2011-03-15 11:00:00,73.82,73.83,73.58,73.82,74400.0,53.071,53.0782,52.8984,53.071,74400.0
2011-03-15 11:30:00,73.82,73.85,73.67,73.77,107500.0,53.071,53.0925,52.9631,53.035,107500.0
2011-03-15 12:00:00,73.77,74.34,73.75,74.29,127900.0,53.035,53.4448,53.0207,53.4089,127900.0
2011-03-15 12:30:00,74.26,74.26,73.9,74.08,132000.0,53.3873,53.3873,53.1285,53.2579,132000.0
2011-03-15 13:00:00,74.11,74.2,74.0,74.11,135000.0,53.2795,53.3442,53.2004,53.2795,135000.0
2011-03-15 13:30:00,74.12,74.35,74.11,74.3,123200.0,53.2867,53.452,53.2795,53.4161,123200.0
2011-03-15 14:00:00,74.31,74.67,74.15,74.59,185500.0,53.4232,53.6821,53.3082,53.6245,185500.0
2011-03-15 14:30:00,74.59,74.75,74.44,74.62,149200.0,53.6245,53.7396,53.5167,53.6461,149200.0
2011-03-15 15:00:00,74.61,75.19,74.58,75.05,203500.0,53.6389,54.0559,53.6174,53.9553,203500.0
2011-03-15 15:30:00,75.06,75.28,74.75,74.83,393500.0,53.9624,54.1206,53.7396,53.7971,393500.0
2011-03-16 09:30:00,74.77,74.82,74.16,74.76,257500.0,53.754,53.7899,53.3154,53.7468,257500.0
2011-03-16 10:00:00,74.77,74.83,74.42,74.51,357400.0,53.754,53.7971,53.5023,53.567,357400.0
2011-03-16 10:30:00,74.5,74.62,74.13,74.13,151900.0,53.5598,53.6461,53.2938,53.2938,151900.0
2011-03-16 11:00:00,74.14,74.31,73.22,74.25,268500.0,53.301,53.4232,52.6396,53.3801,268500.0
2011-03-16 11:30:00,74.28,74.52,74.19,74.29,143100.0,53.4017,53.5742,53.337,53.4089,143100.0
2011-03-16 12:00:00,74.28,74.49,74.0,74.43,156100.0,53.4017,53.5527,53.2004,53.5095,156100.0
2011-03-16 12:30:00,74.46,74.5,74.16,74.48,130300.0,53.5311,53.5598,53.3154,53.5455,130300.0
2011-03-16 13:00:00,74.47,74.57,74.1,74.34,117800.0,53.5383,53.6102,53.2723,53.4448,117800.0
2011-03-16 13:30:00,74.35,74.38,74.06,74.16,175200.0,53.452,53.4736,53.2435,53.3154,175200.0
2011-03-16 14:00:00,74.16,74.2,73.31,73.64,284900.0,53.3154,53.3442,52.7043,52.9416,284900.0
2011-03-16 14:30:00,73.66,74.37,73.57,74.16,273700.0,52.9559,53.4664,52.8912,53.3154,273700.0
2011-03-16 15:00:00,74.14,74.37,73.88,73.97,258800.0,53.301,53.4664,53.1141,53.1788,258800.0
2011-03-16 15:30:00,73.97,74.16,73.74,73.78,385000.0,53.1788,53.3154,53.0135,53.0422,385000.0
2011-03-17 09:30:00,75.0,75.0,74.05,74.41,232600.0,53.9193,53.9193,53.2363,53.4951,232600.0
2011-03-17 10:00:00,74.42,75.39,74.41,75.18,237900.0,53.5023,54.1997,53.4951,54.0487,237900.0
2011-03-17 10:30:00,75.22,75.26,74.72,74.79,118700.0,54.0775,54.1062,53.718,53.7683,118700.0
2011-03-17 11:00:00,74.84,74.97,74.61,74.67,149500.0,53.8043,53.8977,53.6389,53.6821,149500.0
2011-03-17 11:30:00,74.71,74.94,74.35,74.35,239300.0,53.7108,53.8762,53.452,53.452,239300.0
2011-03-17 12:00:00,74.36,74.56,74.3,74.48,172200.0,53.4592,53.603,53.4161,53.5455,172200.0
2011-03-17 12:30:00,74.45,74.6,74.25,74.28,126800.0,53.5239,53.6317,53.3801,53.4017,126800.0
2011-03-17 13:00:00,74.29,74.36,73.77,73.8,202300.0,53.4089,53.4592,53.035,53.0566,202300.0
2011-03-17 13:30:00,73.76,74.01,73.67,73.92,178700.0,53.0278,53.2076,52.9631,53.1429,178700.0
2011-03-17 14:00:00,73.93,74.02,73.57,73.71,185200.0,53.1501,53.2148,52.8912,52.9919,185200.0
2011-03-17 14:30:00,73.69,74.04,73.69,73.94,156300.0,52.9775,53.2291,52.9775,53.1572,156300.0
2011-03-17 15:00:00,73.94,74.05,73.86,73.93,178500.0,53.1572,53.2363,53.0997,53.1501,178500.0
2011-03-17 15:30:00,73.93,74.18,73.89,73.98,516100.0,53.1501,53.3298,53.1213,53.186,516100.0
2011-03-18 09:30:00,75.15,75.28,74.66,75.1,662200.0,54.0271,54.1206,53.6749,53.9912,662200.0
2011-03-18 10:00:00,75.11,75.19,74.79,74.8,366000.0,53.9984,54.0559,53.7683,53.7755,366000.0
2011-03-18 10:30:00,74.83,75.06,74.78,74.81,243400.0,53.7971,53.9624,53.7611,53.7827,243400.0
2011-03-18 11:00:00,74.82,74.86,74.32,74.39,253200.0,53.7899,53.8187,53.4304,53.4808,253200.0
2011-03-18 11:30:00,74.38,74.47,74.19,74.22,210700.0,53.4736,53.5383,53.337,53.3585,210700.0
2011-03-18 12:00:00,74.23,74.3,74.06,74.09,264200.0,53.3657,53.4161,53.2435,53.2651,264200.0
2011-03-18 12:30:00,74.12,74.17,74.04,74.08,234500.0,53.2867,53.3226,53.2291,53.2579,234500.0
2011-03-18 13:00:00,74.09,74.43,74.08,74.34,118000.0,53.2651,53.5095,53.2579,53.4448,118000.0
2011-03-18 13:30:00,74.34,74.35,74.07,74.11,216600.0,53.4448,53.452,53.2507,53.2795,216600.0
2011-03-18 14:00:00,74.14,74.21,74.01,74.09,270000.0,53.301,53.3514,53.2076,53.2651,270000.0
2011-03-18 14:30:00,74.09,74.17,73.74,73.83,304500.0,53.2651,53.3226,53.0135,53.0782,304500.0
2011-03-18 15:00:00,73.85,74.14,73.84,74.05,240700.0,53.0925,53.301,53.0854,53.2363,240700.0
2011-03-18 15:30:00,74.05,74.4,74.01,74.31,577000.0,53.2363,53.488,53.2076,53.4232,577000.0
2011-03-21 09:30:00,75.03,76.12,74.96,76.02,163900.0,53.9409,54.7245,53.8905,54.6526,163900.0
2011-03-21 10:00:00,76.02,76.4,75.95,76.14,112300.0,54.6526,54.9258,54.6023,54.7389,112300.0
2011-03-21 10:30:00,76.15,76.23,76.05,76.11,118000.0,54.7461,54.8036,54.6742,54.7173,118000.0
2011-03-21 11:00:00,76.09,76.44,76.06,76.24,158600.0,54.7029,54.9546,54.6814,54.8108,158600.0
2011-03-21 11:30:00,76.23,76.36,76.07,76.08,85400.0,54.8036,54.897,54.6886,54.6957,85400.0
2011-03-21 12:00:00,76.06,76.2,75.96,76.1,57100.0,54.6814,54.782,54.6095,54.7101,57100.0
2011-03-21 12:30:00,76.12,76.14,75.97,76.06,83000.0,54.7245,54.7389,54.6167,54.6814,83000.0
2011-03-21 13:00:00,76.06,76.1,75.95,76.03,38700.0,54.6814,54.7101,54.6023,54.6598,38700.0
2011-03-21 13:30:00,76.02,76.18,75.96,76.13,42100.0,54.6526,54.7676,54.6095,54.7317,42100.0
2011-03-21 14:00:00,76.13,76.16,75.93,75.93,46500.0,54.7317,54.7533,54.5879,54.5879,46500.0
2011-03-21 14:30:00,75.95,76.05,75.86,75.86,53200.0,54.6023,54.6742,54.5376,54.5376,53200.0
2011-03-21 15:00:00,75.88,76.0,75.7,75.76,73200.0,54.552,54.6382,54.4226,54.4657,73200.0
2011-03-21 15:30:00,75.76,75.82,75.65,75.73,219100.0,54.4657,54.5088,54.3866,54.4441,219100.0
2011-03-22 09:30:00,75.83,76.09,75.67,76.01,135200.0,54.516,54.7029,54.401,54.6454,135200.0
2011-03-22 10:00:00,75.96,76.19,75.89,76.17,83000.0,54.6095,54.7748,54.5591,54.7604,83000.0
2011-03-22 10:30:00,76.18,76.19,75.86,75.9,76200.0,54.7676,54.7748,54.5376,54.5663,76200.0
2011-03-22 11:00:00,75.87,76.12,75.87,76.1,164200.0,54.5448,54.7245,54.5448,54.7101,164200.0
2011-03-22 11:30:00,76.09,76.23,76.01,76.23,92100.0,54.7029,54.8036,54.6454,54.8036,92100.0
2011-03-22 12:00:00,76.23,76.28,76.15,76.19,68900.0,54.8036,54.8395,54.7461,54.7748,68900.0
2011-03-22 12:30:00,76.18,76.2,76.09,76.16,59300.0,54.7676,54.782,54.7029,54.7533,59300.0
2011-03-22 13:00:00,76.17,76.17,76.01,76.1,48100.0,54.7604,54.7604,54.6454,54.7101,48100.0
2011-03-22 13:30:00,76.09,76.2,76.02,76.15,65200.0,54.7029,54.782,54.6526,54.7461,65200.0
2011-03-22 14:00:00,76.16,76.18,76.04,76.15,109900.0,54.7533,54.7676,54.667,54.7461,109900.0
2011-03-22 14:30:00,76.15,76.28,76.13,76.22,66100.0,54.7461,54.8395,54.7317,54.7964,66100.0
2011-03-22 15:00:00,76.22,76.28,76.13,76.22,80600.0,54.7964,54.8395,54.7317,54.7964,80600.0
2011-03-22 15:30:00,76.22,76.24,76.03,76.05,174500.0,54.7964,54.8108,54.6598,54.6742,174500.0
2011-03-23 09:30:00,76.03,76.13,75.73,75.91,90300.0,54.6598,54.7317,54.4441,54.5735,90300.0
2011-03-23 10:00:00,75.91,75.96,75.67,75.86,107600.0,54.5735,54.6095,54.401,54.5376,107600.0
2011-03-23 10:30:00,75.87,75.87,75.64,75.8,78900.0,54.5448,54.5448,54.3794,54.4944,78900.0
2011-03-23 11:00:00,75.82,75.92,75.72,75.9,73000.0,54.5088,54.5807,54.4369,54.5663,73000.0
2011-03-23 11:30:00,75.9,76.15,75.9,76.1,46700.0,54.5663,54.7461,54.5663,54.7101,46700.0
2011-03-23 12:00:00,76.13,76.3,75.96,76.29,46500.0,54.7317,54.8539,54.6095,54.8467,46500.0
2011-03-23 12:30:00,76.28,76.39,76.22,76.25,32500.0,54.8395,54.9186,54.7964,54.818,32500.0
2011-03-23 13:00:00,76.22,76.25,76.1,76.22,44200.0,54.7964,54.818,54.7101,54.7964,44200.0
2011-03-23 13:30:00,76.23,76.5,76.2,76.46,43000.0,54.8036,54.9977,54.782,54.9689,43000.0
2011-03-23 14:00:00,76.45,76.46,76.35,76.39,34000.0,54.9617,54.9689,54.8899,54.9186,34000.0
2011-03-23 14:30:00,76.37,76.58,76.34,76.55,79200.0,54.9042,55.0552,54.8827,55.0336,79200.0
2011-03-23 15:00:00,76.54,76.62,76.46,76.49,70200.0,55.0264,55.084,54.9689,54.9905,70200.0
2011-03-23 15:30:00,76.49,76.5,76.19,76.24,345000.0,54.9905,54.9977,54.7748,54.8108,345000.0
2011-03-24 09:30:00,76.56,76.56,76.01,76.24,90800.0,55.0408,55.0408,54.6454,54.8108,90800.0
2011-03-24 10:00:00,76.21,76.45,76.17,76.44,53200.0,54.7892,54.9617,54.7604,54.9546,53200.0
2011-03-24 10:30:00,76.44,76.72,76.33,76.69,54800.0,54.9546,55.1559,54.8755,55.1343,54800.0
2011-03-24 11:00:00,76.7,76.71,76.51,76.54,39700.0,55.1415,55.1487,55.0049,55.0264,39700.0
2011-03-24 11:30:00,76.53,76.62,76.46,76.61,51400.0,55.0193,55.084,54.9689,55.0768,51400.0
2011-03-24 12:00:00,76.61,76.98,76.61,76.93,85700.0,55.0768,55.3428,55.0768,55.3068,85700.0
2011-03-24 12:30:00,76.92,76.92,76.61,76.7,89400.0,55.2996,55.2996,55.0768,55.1415,89400.0
2011-03-24 13:00:00,76.68,76.78,76.65,76.75,49400.0,55.1271,55.199,55.1055,55.1774,49400.0
2011-03-24 13:30:00,76.78,76.78,76.51,76.65,73300.0,55.199,55.199,55.0049,55.1055,73300.0
2011-03-24 14:00:00,76.64,76.76,76.63,76.74,22400.0,55.0983,55.1846,55.0912,55.1702,22400.0
2011-03-24 14:30:00,76.72,76.85,76.7,76.78,55300.0,55.1559,55.2493,55.1415,55.199,55300.0
2011-03-24 15:00:00,76.78,76.92,76.66,76.87,89600.0,55.199,55.2996,55.1127,55.2637,89600.0
2011-03-24 15:30:00,76.87,76.89,76.66,76.84,157300.0,55.2637,55.2781,55.1127,55.2421,157300.0
2011-03-25 09:30:00,76.93,76.93,76.34,76.41,86600.0,55.3068,55.3068,54.8827,54.933,86600.0
2011-03-25 10:00:00,76.41,76.75,76.38,76.7,50400.0,54.933,55.1774,54.9114,55.1415,50400.0
2011-03-25 10:30:00,76.68,77.05,76.65,77.05,54100.0,55.1271,55.3931,55.1055,55.3931,54100.0
2011-03-25 11:00:00,77.04,77.14,77.0,77.08,67800.0,55.3859,55.4578,55.3572,55.4147,67800.0
2011-03-25 11:30:00,77.07,77.14,76.99,77.05,100700.0,55.4075,55.4578,55.35,55.3931,100700.0
2011-03-25 12:00:00,77.04,77.09,76.91,76.97,76000.0,55.3859,55.4219,55.2925,55.3356,76000.0
2011-03-25 12:30:00,76.95,76.98,76.82,76.83,34600.0,55.3212,55.3428,55.2277,55.2349,34600.0
2011-03-25 13:00:00,76.82,76.88,76.74,76.84,45700.0,55.2277,55.2709,55.1702,55.2421,45700.0
2011-03-25 13:30:00,76.85,76.85,76.63,76.68,65600.0,55.2493,55.2493,55.0912,55.1271,65600.0
2011-03-25 14:00:00,76.7,76.84,76.65,76.66,50000.0,55.1415,55.2421,55.1055,55.1127,50000.0
2011-03-25 14:30:00,76.65,76.82,76.6,76.79,36700.0,55.1055,55.2277,55.0696,55.2062,36700.0
2011-03-25 15:00:00,76.78,76.87,76.7,76.72,92300.0,55.199,55.2637,55.1415,55.1559,92300.0
2011-03-25 15:30:00,76.72,76.79,76.47,76.53,278600.0,55.1559,55.2062,54.9761,55.0193,278600.0
2011-03-28 09:30:00,76.59,76.74,75.72,76.13,223100.0,55.0624,55.1702,54.4369,54.7317,223100.0
2011-03-28 10:00:00,76.1,76.21,75.98,76.05,97900.0,54.7101,54.7892,54.6239,54.6742,97900.0
2011-03-28 10:30:00,76.04,76.24,76.01,76.06,87300.0,54.667,54.8108,54.6454,54.6814,87300.0
2011-03-28 11:00:00,76.05,76.08,75.96,76.01,60700.0,54.6742,54.6957,54.6095,54.6454,60700.0
2011-03-28 11:30:00,76.0,76.03,75.8,75.87,145600.0,54.6382,54.6598,54.4944,54.5448,145600.0
2011-03-28 12:00:00,75.86,75.89,75.72,75.89,36000.0,54.5376,54.5591,54.4369,54.5591,36000.0
2011-03-28 12:30:00,75.88,75.92,75.79,75.9,61400.0,54.552,54.5807,54.4873,54.5663,61400.0
2011-03-28 13:00:00,75.91,76.1,75.9,76.01,86300.0,54.5735,54.7101,54.5663,54.6454,86300.0
2011-03-28 13:30:00,76.02,76.09,75.99,76.08,55000.0,54.6526,54.7029,54.631,54.6957,55000.0
2011-03-28 14:00:00,76.07,76.16,76.01,76.14,45900.0,54.6886,54.7533,54.6454,54.7389,45900.0
2011-03-28 14:30:00,76.15,76.33,76.15,76.3,61100.0,54.7461,54.8755,54.7461,54.8539,61100.0
2011-03-28 15:00:00,76.3,76.38,76.25,76.29,140400.0,54.8539,54.9114,54.818,54.8467,140400.0
2011-03-28 15:30:00,76.29,76.34,75.91,75.94,290700.0,54.8467,54.8827,54.5735,54.5951,290700.0
2011-03-29 09:30:00,75.91,76.11,75.56,75.69,87000.0,54.5735,54.7173,54.3219,54.4154,87000.0
2011-03-29 10:00:00,75.69,75.87,75.65,75.71,143000.0,54.4154,54.5448,54.3866,54.4297,143000.0
2011-03-29 10:30:00,75.68,76.04,75.68,76.0,48800.0,54.4082,54.667,54.4082,54.6382,48800.0
2011-03-29 11:00:00,76.0,76.04,75.84,75.91,98700.0,54.6382,54.667,54.5232,54.5735,98700.0
2011-03-29 11:30:00,75.9,76.02,75.82,75.95,83700.0,54.5663,54.6526,54.5088,54.6023,83700.0
2011-03-29 12:00:00,75.97,76.04,75.94,75.96,35100.0,54.6167,54.667,54.5951,54.6095,35100.0
2011-03-29 12:30:00,75.95,76.12,75.94,76.07,62200.0,54.6023,54.7245,54.5951,54.6886,62200.0
2011-03-29 13:00:00,76.08,76.25,76.07,76.21,58000.0,54.6957,54.818,54.6886,54.7892,58000.0
2011-03-29 13:30:00,76.23,76.32,76.21,76.28,33800.0,54.8036,54.8683,54.7892,54.8395,33800.0
2011-03-29 14:00:00,76.27,76.46,76.27,76.43,60100.0,54.8323,54.9689,54.8323,54.9474,60100.0
2011-03-29 14:30:00,76.43,76.46,76.33,76.46,75800.0,54.9474,54.9689,54.8755,54.9689,75800.0
2011-03-29 15:00:00,76.46,76.5,76.37,76.4,104000.0,54.9689,54.9977,54.9042,54.9258,104000.0
2011-03-29 15:30:00,76.4,76.42,76.16,76.28,250100.0,54.9258,54.9402,54.7533,54.8395,250100.0
2011-03-30 09:30:00,76.71,76.71,75.8,75.81,240800.0,55.1487,55.1487,54.4944,54.5016,240800.0
2011-03-30 10:00:00,75.84,75.89,75.52,75.79,251100.0,54.5232,54.5591,54.2931,54.4873,251100.0
2011-03-30 10:30:00,75.79,75.86,75.66,75.78,179600.0,54.4873,54.5376,54.3938,54.4801,179600.0
2011-03-30 11:00:00,75.78,75.95,75.77,75.85,62000.0,54.4801,54.6023,54.4729,54.5304,62000.0
2011-03-30 11:30:00,75.85,75.9,75.65,75.81,146200.0,54.5304,54.5663,54.3866,54.5016,146200.0
2011-03-30 12:00:00,75.82,75.94,75.66,75.83,114200.0,54.5088,54.5951,54.3938,54.516,114200.0
2011-03-30 12:30:00,75.83,75.9,75.8,75.87,68300.0,54.516,54.5663,54.4944,54.5448,68300.0
2011-03-30 13:00:00,75.86,76.03,75.85,75.98,104700.0,54.5376,54.6598,54.5304,54.6239,104700.0
2011-03-30 13:30:00,75.99,76.07,75.95,75.97,77100.0,54.631,54.6886,54.6023,54.6167,77100.0
2011-03-30 14:00:00,75.97,75.98,75.8,75.89,90900.0,54.6167,54.6239,54.4944,54.5591,90900.0
2011-03-30 14:30:00,75.9,76.0,75.89,75.98,39700.0,54.5663,54.6382,54.5591,54.6239,39700.0
2011-03-30 15:00:00,75.97,76.03,75.94,75.98,94800.0,54.6167,54.6598,54.5951,54.6239,94800.0
2011-03-30 15:30:00,75.98,76.05,75.89,75.95,292000.0,54.6239,54.6742,54.5591,54.6023,292000.0
2011-03-31 09:30:00,75.83,76.39,75.7,76.22,167300.0,54.516,54.9186,54.4226,54.7964,167300.0
2011-03-31 10:00:00,76.21,76.56,76.16,76.49,186100.0,54.7892,55.0408,54.7533,54.9905,186100.0
2011-03-31 10:30:00,76.5,76.66,76.5,76.55,71500.0,54.9977,55.1127,54.9977,55.0336,71500.0
2011-03-31 11:00:00,76.54,76.57,76.38,76.41,63400.0,55.0264,55.048,54.9114,54.933,63400.0
2011-03-31 11:30:00,76.42,76.58,76.31,76.55,102200.0,54.9402,55.0552,54.8611,55.0336,102200.0
2011-03-31 12:00:00,76.54,76.71,76.52,76.7,64100.0,55.0264,55.1487,55.0121,55.1415,64100.0
2011-03-31 12:30:00,76.7,76.92,76.7,76.92,93800.0,55.1415,55.2996,55.1415,55.2996,93800.0
2011-03-31 13:00:00,76.92,76.96,76.88,76.92,50700.0,55.2996,55.3284,55.2709,55.2996,50700.0
2011-03-31 13:30:00,76.92,76.97,76.88,76.91,50900.0,55.2996,55.3356,55.2709,55.2925,50900.0
2011-03-31 14:00:00,76.9,76.99,76.84,76.9,50600.0,55.2853,55.35,55.2421,55.2853,50600.0
2011-03-31 14:30:00,76.91,76.92,76.82,76.86,40900.0,55.2925,55.2996,55.2277,55.2565,40900.0
2011-03-31 15:00:00,76.87,76.87,76.71,76.73,88600.0,55.2637,55.2637,55.1487,55.163,88600.0
2011-03-31 15:30:00,76.74,76.82,76.52,76.55,258500.0,55.1702,55.2277,55.0121,55.0336,258500.0
2011-04-01 09:30:00,76.83,77.7,76.73,77.46,226100.0,55.2349,55.8604,55.163,55.6879,226100.0
2011-04-01 10:00:00,77.42,77.9,77.38,77.84,120700.0,55.6591,56.0042,55.6303,55.9611,120700.0
2011-04-01 10:30:00,77.84,78.0,77.8,77.9,202000.0,55.9611,56.0761,55.9323,56.0042,202000.0
2011-04-01 11:00:00,77.91,77.95,77.74,77.84,77500.0,56.0114,56.0401,55.8892,55.9611,77500.0
2011-04-01 11:30:00,77.86,77.92,77.68,77.81,49300.0,55.9754,56.0186,55.846,55.9395,49300.0
2011-04-01 12:00:00,77.82,77.93,77.72,77.77,74800.0,55.9467,56.0258,55.8748,55.9107,74800.0
2011-04-01 12:30:00,77.76,77.81,77.65,77.79,56400.0,55.9035,55.9395,55.8245,55.9251,56400.0
2011-04-01 13:00:00,77.77,77.82,77.67,77.75,137900.0,55.9107,55.9467,55.8388,55.8963,137900.0
2011-04-01 13:30:00,77.76,77.9,77.75,77.86,40300.0,55.9035,56.0042,55.8963,55.9754,40300.0
2011-04-01 14:00:00,77.86,77.99,77.84,77.95,79000.0,55.9754,56.0689,55.9611,56.0401,79000.0
2011-04-01 14:30:00,77.97,77.97,77.7,77.74,66400.0,56.0545,56.0545,55.8604,55.8892,66400.0
2011-04-01 15:00:00,77.75,77.75,77.48,77.65,101400.0,55.8963,55.8963,55.7022,55.8245,101400.0
2011-04-01 15:30:00,77.63,77.65,77.38,77.43,219300.0,55.8101,55.8245,55.6303,55.6663,219300.0
2011-04-04 09:30:00,74.44,74.7,72.63,73.25,2297100.0,53.5167,53.7036,52.2155,52.6612,2297100.0
2011-04-04 10:00:00,73.24,73.46,72.81,73.27,1305700.0,52.654,52.8122,52.3449,52.6756,1305700.0
2011-04-04 10:30:00,73.26,73.45,72.12,72.35,1362000.0,52.6684,52.805,51.8488,52.0142,1362000.0
2011-04-04 11:00:00,72.34,72.96,72.19,72.7,880900.0,52.007,52.4527,51.8991,52.2658,880900.0
2011-04-04 11:30:00,72.69,73.12,72.67,73.0,883000.0,52.2586,52.5677,52.2442,52.4815,883000.0
2011-04-04 12:00:00,73.0,73.55,72.98,73.52,554100.0,52.4815,52.8769,52.4671,52.8553,554100.0
2011-04-04 12:30:00,73.52,73.55,73.25,73.3,254800.0,52.8553,52.8769,52.6612,52.6971,254800.0
2011-04-04 13:00:00,73.3,73.85,73.3,73.76,602500.0,52.6971,53.0925,52.6971,53.0278,602500.0
2011-04-04 13:30:00,73.77,73.84,73.5,73.51,357900.0,53.035,53.0854,52.8409,52.8481,357900.0
2011-04-04 14:00:00,73.51,73.55,73.27,73.29,794300.0,52.8481,52.8769,52.6756,52.6899,794300.0
2011-04-04 14:30:00,73.29,73.33,72.96,73.01,304900.0,52.6899,52.7187,52.4527,52.4886,304900.0
2011-04-04 15:00:00,73.0,73.28,72.82,73.28,510100.0,52.4815,52.6828,52.3521,52.6828,510100.0
2011-04-04 15:30:00,73.28,73.49,73.18,73.32,792000.0,52.6828,52.8337,52.6109,52.7115,792000.0
2011-04-05 09:30:00,73.25,74.14,73.02,74.11,342900.0,52.6612,53.301,52.4958,53.2795,342900.0
2011-04-05 10:00:00,74.11,74.51,74.03,74.37,336000.0,53.2795,53.567,53.2219,53.4664,336000.0
2011-04-05 10:30:00,74.38,74.67,74.27,74.38,172000.0,53.4736,53.6821,53.3945,53.4736,172000.0
2011-04-05 11:00:00,74.41,74.69,74.4,74.57,200500.0,53.4951,53.6964,53.488,53.6102,200500.0
2011-04-05 11:30:00,74.56,74.75,74.52,74.69,152100.0,53.603,53.7396,53.5742,53.6964,152100.0
2011-04-05 12:00:00,74.69,74.78,74.6,74.61,59300.0,53.6964,53.7611,53.6317,53.6389,59300.0
2011-04-05 12:30:00,74.62,74.87,74.61,74.75,160200.0,53.6461,53.8258,53.6389,53.7396,160200.0
2011-04-05 13:00:00,74.76,74.78,74.55,74.61,140300.0,53.7468,53.7611,53.5958,53.6389,140300.0
2011-04-05 13:30:00,74.62,74.79,74.62,74.76,115500.0,53.6461,53.7683,53.6461,53.7468,115500.0
2011-04-05 14:00:00,74.77,74.89,74.6,74.76,309300.0,53.754,53.8402,53.6317,53.7468,309300.0
2011-04-05 14:30:00,74.73,74.86,74.52,74.57,234500.0,53.7252,53.8187,53.5742,53.6102,234500.0
2011-04-05 15:00:00,74.56,74.62,74.37,74.38,155200.0,53.603,53.6461,53.4664,53.4736,155200.0
2011-04-05 15:30:00,74.39,74.6,74.32,74.57,563500.0,53.4808,53.6317,53.4304,53.6102,563500.0
2011-04-06 09:30:00,74.68,74.88,74.29,74.29,335900.0,54.0269,54.1716,53.7447,53.7447,335900.0
2011-04-06 10:00:00,74.3,74.51,74.1,74.42,141500.0,53.752,53.9039,53.6073,53.8388,141500.0
2011-04-06 10:30:00,74.42,74.53,74.31,74.45,110600.0,53.8388,53.9184,53.7592,53.8605,110600.0
2011-04-06 11:00:00,74.46,74.58,74.23,74.5,131500.0,53.8677,53.9545,53.7013,53.8967,131500.0
2011-04-06 11:30:00,74.5,74.63,74.25,74.25,82400.0,53.8967,53.9907,53.7158,53.7158,82400.0
2011-04-06 12:00:00,74.27,74.58,74.27,74.53,88400.0,53.7303,53.9545,53.7303,53.9184,88400.0
2011-04-06 12:30:00,74.52,74.58,74.45,74.5,151600.0,53.9111,53.9545,53.8605,53.8967,151600.0
2011-04-06 13:00:00,74.5,74.51,74.45,74.47,66800.0,53.8967,53.9039,53.8605,53.875,66800.0
2011-04-06 13:30:00,74.47,74.48,74.35,74.37,159100.0,53.875,53.8822,53.7881,53.8026,159100.0
2011-04-06 14:00:00,74.38,74.45,74.35,74.36,137400.0,53.8098,53.8605,53.7881,53.7954,137400.0
2011-04-06 14:30:00,74.37,74.61,74.37,74.58,87600.0,53.8026,53.9762,53.8026,53.9545,87600.0
2011-04-06 15:00:00,74.58,74.73,74.56,74.71,105700.0,53.9545,54.063,53.9401,54.0486,105700.0
2011-04-06 15:30:00,74.71,74.81,74.67,74.74,214400.0,54.0486,54.1209,54.0196,54.0703,214400.0
2011-04-07 09:30:00,74.66,75.05,74.57,75.0,85000.0,54.0124,54.2945,53.9473,54.2584,85000.0
2011-04-07 10:00:00,75.03,75.13,74.96,75.02,48500.0,54.2801,54.3524,54.2294,54.2728,48500.0
2011-04-07 10:30:00,74.99,75.02,74.27,74.56,169700.0,54.2511,54.2728,53.7303,53.9401,169700.0
2011-04-07 11:00:00,74.55,74.81,74.55,74.69,122300.0,53.9328,54.1209,53.9328,54.0341,122300.0
2011-04-07 11:30:00,74.69,74.93,74.43,74.93,99100.0,54.0341,54.2077,53.846,54.2077,99100.0
2011-04-07 12:00:00,74.93,75.08,74.86,75.08,120400.0,54.2077,54.3163,54.1571,54.3163,120400.0
2011-04-07 12:30:00,75.07,75.2,75.06,75.11,66100.0,54.309,54.4031,54.3018,54.338,66100.0
2011-04-07 13:00:00,75.11,75.14,74.84,74.92,94800.0,54.338,54.3597,54.1426,54.2005,94800.0
2011-04-07 13:30:00,74.92,74.93,74.69,74.75,148100.0,54.2005,54.2077,54.0341,54.0775,148100.0
2011-04-07 14:00:00,74.79,74.85,74.71,74.75,103500.0,54.1065,54.1499,54.0486,54.0775,103500.0
2011-04-07 14:30:00,74.75,74.87,74.72,74.75,125400.0,54.0775,54.1643,54.0558,54.0775,125400.0
2011-04-07 15:00:00,74.75,74.99,74.67,74.93,211900.0,54.0775,54.2511,54.0196,54.2077,211900.0
2011-04-07 15:30:00,74.93,75.0,74.87,74.96,209800.0,54.2077,54.2584,54.1643,54.2294,209800.0
2011-04-08 09:30:00,75.24,75.37,74.83,74.94,77800.0,54.432,54.5261,54.1354,54.215,77800.0
2011-04-08 10:00:00,74.94,75.06,74.82,74.91,110700.0,54.215,54.3018,54.1282,54.1933,110700.0
2011-04-08 10:30:00,74.91,74.96,74.84,74.88,72400.0,54.1933,54.2294,54.1426,54.1716,72400.0
2011-04-08 11:00:00,74.88,74.91,74.73,74.73,160700.0,54.1716,54.1933,54.063,54.063,160700.0
2011-04-08 11:30:00,74.73,74.91,74.71,74.85,45200.0,54.063,54.1933,54.0486,54.1499,45200.0
2011-04-08 12:00:00,74.85,74.87,74.79,74.82,39800.0,54.1499,54.1643,54.1065,54.1282,39800.0
2011-04-08 12:30:00,74.8,74.84,74.77,74.81,67700.0,54.1137,54.1426,54.092,54.1209,67700.0
2011-04-08 13:00:00,74.81,74.89,74.8,74.89,58100.0,54.1209,54.1788,54.1137,54.1788,58100.0
2011-04-08 13:30:00,74.88,74.92,74.8,74.86,139400.0,54.1716,54.2005,54.1137,54.1571,139400.0
2011-04-08 14:00:00,74.86,74.88,74.72,74.76,108900.0,54.1571,54.1716,54.0558,54.0847,108900.0
2011-04-08 14:30:00,74.76,74.78,74.44,74.47,183000.0,54.0847,54.0992,53.8532,53.875,183000.0
2011-04-08 15:00:00,74.46,74.49,74.27,74.34,213500.0,53.8677,53.8894,53.7303,53.7809,213500.0
2011-04-08 15:30:00,74.35,74.57,74.33,74.51,308500.0,53.7881,53.9473,53.7737,53.9039,308500.0
2011-04-11 09:30:00,74.44,74.64,74.25,74.48,194600.0,53.8532,53.9979,53.7158,53.8822,194600.0
2011-04-11 10:00:00,74.48,74.67,74.42,74.63,102100.0,53.8822,54.0196,53.8388,53.9907,102100.0
2011-04-11 10:30:00,74.63,74.72,74.6,74.72,83000.0,53.9907,54.0558,53.969,54.0558,83000.0
2011-04-11 11:00:00,74.72,74.76,74.57,74.6,87600.0,54.0558,54.0847,53.9473,53.969,87600.0
2011-04-11 11:30:00,74.6,74.71,74.44,74.48,84900.0,53.969,54.0486,53.8532,53.8822,84900.0
2011-04-11 12:00:00,74.49,74.6,74.38,74.49,74600.0,53.8894,53.969,53.8098,53.8894,74600.0
2011-04-11 12:30:00,74.49,74.5,74.24,74.25,76100.0,53.8894,53.8967,53.7086,53.7158,76100.0
2011-04-11 13:00:00,74.25,74.25,74.08,74.12,114300.0,53.7158,53.7158,53.5928,53.6217,114300.0
2011-04-11 13:30:00,74.11,74.16,73.87,73.97,149300.0,53.6145,53.6507,53.4409,53.5132,149300.0
2011-04-11 14:00:00,73.98,74.0,73.88,73.92,172300.0,53.5205,53.5349,53.4481,53.4771,172300.0
2011-04-11 14:30:00,73.92,73.97,73.67,73.7,177900.0,53.4771,53.5132,53.2962,53.3179,177900.0
2011-04-11 15:00:00,73.71,73.72,73.56,73.66,228200.0,53.3251,53.3324,53.2166,53.289,228200.0
2011-04-11 15:30:00,73.65,73.78,73.58,73.76,377200.0,53.2817,53.3758,53.2311,53.3613,377200.0
2011-04-12 09:30:00,73.47,73.59,73.11,73.38,159800.0,53.1515,53.2383,52.8911,53.0864,159800.0
2011-04-12 10:00:00,73.37,73.5,73.18,73.31,130300.0,53.0792,53.1732,52.9417,53.0358,130300.0
2011-04-12 10:30:00,73.28,73.3,72.88,72.95,134500.0,53.0141,53.0285,52.7247,52.7753,134500.0
2011-04-12 11:00:00,72.95,73.22,72.95,73.06,100600.0,52.7753,52.9706,52.7753,52.8549,100600.0
2011-04-12 11:30:00,73.08,73.22,72.95,73.1,76600.0,52.8694,52.9706,52.7753,52.8838,76600.0
2011-04-12 12:00:00,73.11,73.15,72.93,72.94,75100.0,52.8911,52.92,52.7608,52.7681,75100.0
2011-04-12 12:30:00,72.94,72.97,72.86,72.89,118100.0,52.7681,52.7898,52.7102,52.7319,118100.0
2011-04-12 13:00:00,72.89,72.92,72.8,72.9,78800.0,52.7319,52.7536,52.6668,52.7391,78800.0
2011-04-12 13:30:00,72.91,72.99,72.81,72.93,83500.0,52.7464,52.8043,52.674,52.7608,83500.0
2011-04-12 14:00:00,72.94,73.06,72.93,72.98,90100.0,52.7681,52.8549,52.7608,52.797,90100.0
2011-04-12 14:30:00,73.01,73.02,72.83,72.84,104700.0,52.8187,52.826,52.6885,52.6957,104700.0
2011-04-12 15:00:00,72.84,72.85,72.69,72.71,160100.0,52.6957,52.703,52.5872,52.6017,160100.0
2011-04-12 15:30:00,72.71,72.93,72.63,72.91,310400.0,52.6017,52.7608,52.5438,52.7464,310400.0
2011-04-13 09:30:00,73.32,73.44,72.62,72.7,148300.0,53.043,53.1298,52.5366,52.5945,148300.0
2011-04-13 10:00:00,72.74,72.74,72.19,72.2,220200.0,52.6234,52.6234,52.2255,52.2327,220200.0
2011-04-13 10:30:00,72.22,72.43,72.13,72.29,181000.0,52.2472,52.3991,52.1821,52.2978,181000.0
2011-04-13 11:00:00,72.29,72.37,71.94,71.96,192900.0,52.2978,52.3557,52.0446,52.0591,192900.0
2011-04-13 11:30:00,71.97,72.03,71.47,71.49,365400.0,52.0663,52.1097,51.7046,51.7191,365400.0
2011-04-13 12:00:00,71.5,71.52,71.1,71.2,278700.0,51.7263,51.7408,51.4369,51.5093,278700.0
2011-04-13 12:30:00,71.22,71.42,70.98,71.33,313000.0,51.5238,51.6684,51.3501,51.6033,313000.0
2011-04-13 13:00:00,71.33,71.68,71.32,71.56,187500.0,51.6033,51.8565,51.5961,51.7697,187500.0
2011-04-13 13:30:00,71.58,71.65,71.4,71.5,149000.0,51.7842,51.8348,51.654,51.7263,149000.0
2011-04-13 14:00:00,71.5,71.83,71.5,71.77,145300.0,51.7263,51.9651,51.7263,51.9216,145300.0
2011-04-13 14:30:00,71.76,72.07,71.73,72.06,186000.0,51.9144,52.1387,51.8927,52.1314,186000.0
2011-04-13 15:00:00,72.07,72.2,72.06,72.12,165600.0,52.1387,52.2327,52.1314,52.1749,165600.0
2011-04-13 15:30:00,72.12,72.12,71.73,71.81,337500.0,52.1749,52.1749,51.8927,51.9506,337500.0
2011-04-14 09:30:00,71.44,71.58,70.93,71.31,268600.0,51.6829,51.7842,51.314,51.5889,268600.0
2011-04-14 10:00:00,71.3,71.44,71.09,71.44,132100.0,51.5816,51.6829,51.4297,51.6829,132100.0
2011-04-14 10:30:00,71.43,71.54,71.19,71.24,106100.0,51.6757,51.7553,51.5021,51.5382,106100.0
2011-04-14 11:00:00,71.25,71.4,71.12,71.36,120200.0,51.5455,51.654,51.4514,51.625,120200.0
2011-04-14 11:30:00,71.36,71.57,71.36,71.46,114900.0,51.625,51.777,51.625,51.6974,114900.0
2011-04-14 12:00:00,71.45,71.8,71.31,71.8,196300.0,51.6901,51.9434,51.5889,51.9434,196300.0
2011-04-14 12:30:00,71.79,71.8,71.59,71.64,57500.0,51.9361,51.9434,51.7914,51.8276,57500.0
2011-04-14 13:00:00,71.65,71.72,71.59,71.66,88200.0,51.8348,51.8855,51.7914,51.8421,88200.0
2011-04-14 13:30:00,71.65,71.7,71.54,71.55,252900.0,51.8348,51.871,51.7553,51.7625,252900.0
2011-04-14 14:00:00,71.56,71.65,71.44,71.45,120200.0,51.7697,51.8348,51.6829,51.6901,120200.0
2011-04-14 14:30:00,71.44,71.54,71.3,71.34,104100.0,51.6829,51.7553,51.5816,51.6106,104100.0
2011-04-14 15:00:00,71.35,71.59,71.3,71.52,197700.0,51.6178,51.7914,51.5816,51.7408,197700.0
2011-04-14 15:30:00,71.53,71.54,71.4,71.48,382700.0,51.748,51.7553,51.654,51.7118,382700.0
2011-04-15 09:30:00,71.81,72.18,71.4,72.11,452900.0,51.9506,52.2183,51.654,52.1676,452900.0
2011-04-15 10:00:00,72.11,72.38,71.59,71.64,142900.0,52.1676,52.363,51.7914,51.8276,142900.0
2011-04-15 10:30:00,71.64,71.7,71.25,71.28,77200.0,51.8276,51.871,51.5455,51.5672,77200.0
2011-04-15 11:00:00,71.27,71.57,71.14,71.55,87300.0,51.5599,51.777,51.4659,51.7625,87300.0
2011-04-15 11:30:00,71.57,71.7,71.42,71.64,47100.0,51.777,51.871,51.6684,51.8276,47100.0
2011-04-15 12:00:00,71.64,72.03,71.63,72.01,60500.0,51.8276,52.1097,51.8204,52.0953,60500.0
2011-04-15 12:30:00,72.0,72.18,71.97,72.13,59100.0,52.088,52.2183,52.0663,52.1821,59100.0
2011-04-15 13:00:00,72.14,72.19,72.08,72.14,49300.0,52.1893,52.2255,52.1459,52.1893,49300.0
2011-04-15 13:30:00,72.11,72.21,72.1,72.16,36400.0,52.1676,52.24,52.1604,52.2038,36400.0
2011-04-15 14:00:00,72.16,72.19,72.0,72.01,106000.0,52.2038,52.2255,52.088,52.0953,106000.0
2011-04-15 14:30:00,72.0,72.12,72.0,72.1,74900.0,52.088,52.1749,52.088,52.1604,74900.0
2011-04-15 15:00:00,72.1,72.1,71.74,71.81,233600.0,52.1604,52.1604,51.8999,51.9506,233600.0
2011-04-15 15:30:00,71.81,71.9,71.73,71.86,303700.0,51.9506,52.0157,51.8927,51.9868,303700.0
2011-04-18 09:30:00,71.01,71.19,70.57,70.68,245100.0,51.3718,51.5021,51.0535,51.1331,245100.0
2011-04-18 10:00:00,70.67,71.14,70.65,71.0,386500.0,51.1259,51.4659,51.1114,51.3646,386500.0
2011-04-18 10:30:00,70.96,71.04,70.6,70.61,173200.0,51.3357,51.3935,51.0752,51.0825,173200.0
2011-04-18 11:00:00,70.58,70.76,70.5,70.69,73000.0,51.0607,51.191,51.0029,51.1403,73000.0
2011-04-18 11:30:00,70.69,70.86,70.61,70.8,101000.0,51.1403,51.2633,51.0825,51.2199,101000.0
2011-04-18 12:00:00,70.78,70.87,70.5,70.54,126300.0,51.2054,51.2705,51.0029,51.0318,126300.0
2011-04-18 12:30:00,70.54,70.61,70.49,70.56,117500.0,51.0318,51.0825,50.9956,51.0463,117500.0
2011-04-18 13:00:00,70.58,70.59,70.47,70.51,82100.0,51.0607,51.068,50.9812,51.0101,82100.0
2011-04-18 13:30:00,70.51,70.62,70.48,70.51,104100.0,51.0101,51.0897,50.9884,51.0101,104100.0
2011-04-18 14:00:00,70.5,70.6,70.49,70.56,114800.0,51.0029,51.0752,50.9956,51.0463,114800.0
2011-04-18 14:30:00,70.57,70.81,70.55,70.72,102300.0,51.0535,51.2271,51.039,51.162,102300.0
2011-04-18 15:00:00,70.74,70.9,70.64,70.72,100100.0,51.1765,51.2923,51.1042,51.162,100100.0
2011-04-18 15:30:00,70.72,70.86,70.68,70.78,250800.0,51.162,51.2633,51.1331,51.2054,250800.0
2011-04-19 09:30:00,71.0,71.4,70.85,71.2,99300.0,51.3646,51.654,51.2561,51.5093,99300.0
2011-04-19 10:00:00,71.21,71.32,71.06,71.22,135300.0,51.5165,51.5961,51.408,51.5238,135300.0
2011-04-19 10:30:00,71.21,71.32,71.08,71.27,149000.0,51.5165,51.5961,51.4225,51.5599,149000.0
2011-04-19 11:00:00,71.28,71.43,71.18,71.21,124800.0,51.5672,51.6757,51.4948,51.5165,124800.0
2011-04-19 11:30:00,71.22,71.23,71.04,71.16,36500.0,51.5238,51.531,51.3935,51.4803,36500.0
2011-04-19 12:00:00,71.15,71.15,70.97,71.03,70800.0,51.4731,51.4731,51.3429,51.3863,70800.0
2011-04-19 12:30:00,71.02,71.08,70.94,70.99,54000.0,51.3791,51.4225,51.3212,51.3574,54000.0
2011-04-19 13:00:00,71.0,71.2,70.95,71.16,47000.0,51.3646,51.5093,51.3284,51.4803,47000.0
2011-04-19 13:30:00,71.15,71.25,71.08,71.15,42500.0,51.4731,51.5455,51.4225,51.4731,42500.0
2011-04-19 14:00:00,71.15,71.17,71.05,71.11,59700.0,51.4731,51.4876,51.4008,51.4442,59700.0
2011-04-19 14:30:00,71.11,71.15,71.05,71.09,72900.0,51.4442,51.4731,51.4008,51.4297,72900.0
2011-04-19 15:00:00,71.09,71.2,71.07,71.08,145800.0,51.4297,51.5093,51.4152,51.4225,145800.0
2011-04-19 15:30:00,71.08,71.12,70.97,71.05,318200.0,51.4225,51.4514,51.3429,51.4008,318200.0
2011-04-20 09:30:00,71.83,72.62,71.28,72.28,197500.0,51.9651,52.5366,51.5672,52.2906,197500.0
2011-04-20 10:00:00,72.3,72.63,72.2,72.49,146900.0,52.3051,52.5438,52.2327,52.4425,146900.0
2011-04-20 10:30:00,72.44,72.45,72.29,72.44,42500.0,52.4064,52.4136,52.2978,52.4064,42500.0
2011-04-20 11:00:00,72.42,72.59,72.37,72.59,69300.0,52.3919,52.5149,52.3557,52.5149,69300.0
2011-04-20 11:30:00,72.58,72.73,72.56,72.68,109900.0,52.5076,52.6162,52.4932,52.58,109900.0
2011-04-20 12:00:00,72.67,72.72,72.48,72.5,54300.0,52.5727,52.6089,52.4353,52.4498,54300.0
2011-04-20 12:30:00,72.51,72.55,72.34,72.36,43600.0,52.457,52.4859,52.334,52.3485,43600.0
2011-04-20 13:00:00,72.35,72.43,72.34,72.38,66400.0,52.3412,52.3991,52.334,52.363,66400.0
2011-04-20 13:30:00,72.37,72.43,72.33,72.4,60700.0,52.3557,52.3991,52.3268,52.3774,60700.0
2011-04-20 14:00:00,72.4,72.42,72.33,72.38,60100.0,52.3774,52.3919,52.3268,52.363,60100.0
2011-04-20 14:30:00,72.38,72.41,72.35,72.4,65300.0,52.363,52.3847,52.3412,52.3774,65300.0
2011-04-20 15:00:00,72.4,72.41,72.3,72.4,121600.0,52.3774,52.3847,52.3051,52.3774,121600.0
2011-04-20 15:30:00,72.4,72.4,72.27,72.37,249800.0,52.3774,52.3774,52.2834,52.3557,249800.0
2011-04-21 09:30:00,72.86,72.86,72.18,72.37,130300.0,52.7102,52.7102,52.2183,52.3557,130300.0
2011-04-21 10:00:00,72.35,72.62,72.18,72.62,85300.0,52.3412,52.5366,52.2183,52.5366,85300.0
2011-04-21 10:30:00,72.61,72.61,72.37,72.46,53700.0,52.5293,52.5293,52.3557,52.4208,53700.0
2011-04-21 11:00:00,72.43,72.47,72.33,72.46,45000.0,52.3991,52.4281,52.3268,52.4208,45000.0
2011-04-21 11:30:00,72.47,72.66,72.47,72.47,47400.0,52.4281,52.5655,52.4281,52.4281,47400.0
2011-04-21 12:00:00,72.47,72.53,72.38,72.42,51200.0,52.4281,52.4715,52.363,52.3919,51200.0
2011-04-21 12:30:00,72.42,72.6,72.4,72.52,64100.0,52.3919,52.5221,52.3774,52.4642,64100.0
2011-04-21 13:00:00,72.53,72.53,72.32,72.36,35800.0,52.4715,52.4715,52.3195,52.3485,35800.0
2011-04-21 13:30:00,72.36,72.38,72.24,72.32,35200.0,52.3485,52.363,52.2617,52.3195,35200.0
2011-04-21 14:00:00,72.31,72.39,72.27,72.31,63600.0,52.3123,52.3702,52.2834,52.3123,63600.0
2011-04-21 14:30:00,72.33,72.43,72.3,72.3,42400.0,52.3268,52.3991,52.3051,52.3051,42400.0
2011-04-21 15:00:00,72.29,72.35,72.23,72.27,80100.0,52.2978,52.3412,52.2544,52.2834,80100.0
2011-04-21 15:30:00,72.24,72.27,72.15,72.25,194200.0,52.2617,52.2834,52.1966,52.2689,194200.0
2011-04-25 09:30:00,72.35,72.48,72.16,72.36,78400.0,52.3412,52.4353,52.2038,52.3485,78400.0
2011-04-25 10:00:00,72.37,72.51,72.0,72.09,56000.0,52.3557,52.457,52.088,52.1532,56000.0
2011-04-25 10:30:00,72.09,72.18,71.95,72.07,39300.0,52.1532,52.2183,52.0519,52.1387,39300.0
2011-04-25 11:00:00,72.08,72.2,72.05,72.13,34200.0,52.1459,52.2327,52.1242,52.1821,34200.0
2011-04-25 11:30:00,72.14,72.33,72.14,72.32,22000.0,52.1893,52.3268,52.1893,52.3195,22000.0
2011-04-25 12:00:00,72.32,72.43,72.32,72.36,31900.0,52.3195,52.3991,52.3195,52.3485,31900.0
2011-04-25 12:30:00,72.36,72.38,72.31,72.35,18800.0,52.3485,52.363,52.3123,52.3412,18800.0
2011-04-25 13:00:00,72.35,72.38,72.32,72.32,40400.0,52.3412,52.363,52.3195,52.3195,40400.0
2011-04-25 13:30:00,72.33,72.35,72.21,72.24,48200.0,52.3268,52.3412,52.24,52.2617,48200.0
2011-04-25 14:00:00,72.24,72.37,72.14,72.16,82200.0,52.2617,52.3557,52.1893,52.2038,82200.0
2011-04-25 14:30:00,72.16,72.19,72.06,72.12,59600.0,52.2038,52.2255,52.1314,52.1749,59600.0
2011-04-25 15:00:00,72.14,72.14,72.0,72.03,83300.0,52.1893,52.1893,52.088,52.1097,83300.0
2011-04-25 15:30:00,72.03,72.15,72.02,72.11,200800.0,52.1097,52.1966,52.1025,52.1676,200800.0
2011-04-26 09:30:00,72.56,72.74,72.25,72.59,109400.0,52.4932,52.6234,52.2689,52.5149,109400.0
2011-04-26 10:00:00,72.61,72.88,72.42,72.86,122900.0,52.5293,52.7247,52.3919,52.7102,122900.0
2011-04-26 10:30:00,72.88,72.9,72.76,72.76,81600.0,52.7247,52.7391,52.6379,52.6379,81600.0
2011-04-26 11:00:00,72.77,72.81,72.7,72.78,98200.0,52.6451,52.674,52.5945,52.6523,98200.0
2011-04-26 11:30:00,72.79,72.86,72.7,72.82,72500.0,52.6596,52.7102,52.5945,52.6813,72500.0
2011-04-26 12:00:00,72.82,73.09,72.78,73.05,116700.0,52.6813,52.8766,52.6523,52.8477,116700.0
2011-04-26 12:30:00,73.06,73.15,73.01,73.03,62100.0,52.8549,52.92,52.8187,52.8332,62100.0
2011-04-26 13:00:00,73.03,73.03,72.96,72.97,90600.0,52.8332,52.8332,52.7825,52.7898,90600.0
2011-04-26 13:30:00,72.97,72.97,72.81,72.87,121300.0,52.7898,52.7898,52.674,52.7174,121300.0
2011-04-26 14:00:00,72.86,72.87,72.74,72.8,121500.0,52.7102,52.7174,52.6234,52.6668,121500.0
2011-04-26 14:30:00,72.81,72.87,72.73,72.87,84500.0,52.674,52.7174,52.6162,52.7174,84500.0
2011-04-26 15:00:00,72.87,72.93,72.74,72.8,119800.0,52.7174,52.7608,52.6234,52.6668,119800.0
2011-04-26 15:30:00,72.8,72.82,72.55,72.68,261900.0,52.6668,52.6813,52.4859,52.58,261900.0
2011-04-27 09:30:00,72.92,73.64,72.81,73.3,171000.0,52.7536,53.2745,52.674,53.0285,171000.0
2011-04-27 10:00:00,73.3,73.39,72.77,72.8,95500.0,53.0285,53.0936,52.6451,52.6668,95500.0
2011-04-27 10:30:00,72.78,72.84,72.47,72.47,181200.0,52.6523,52.6957,52.4281,52.4281,181200.0
2011-04-27 11:00:00,72.47,72.54,72.44,72.45,74800.0,52.4281,52.4787,52.4064,52.4136,74800.0
2011-04-27 11:30:00,72.45,72.62,72.32,72.49,98600.0,52.4136,52.5366,52.3195,52.4425,98600.0
2011-04-27 12:00:00,72.45,72.51,72.26,72.43,52900.0,52.4136,52.457,52.2761,52.3991,52900.0
2011-04-27 12:30:00,72.4,72.56,72.28,72.5,69800.0,52.3774,52.4932,52.2906,52.4498,69800.0
2011-04-27 13:00:00,72.5,72.55,72.29,72.34,86700.0,52.4498,52.4859,52.2978,52.334,86700.0
2011-04-27 13:30:00,72.36,72.78,72.34,72.68,101000.0,52.3485,52.6523,52.334,52.58,101000.0
2011-04-27 14:00:00,72.7,72.7,72.47,72.5,169800.0,52.5945,52.5945,52.4281,52.4498,169800.0
2011-04-27 14:30:00,72.5,72.63,72.5,72.59,65500.0,52.4498,52.5438,52.4498,52.5149,65500.0
2011-04-27 15:00:00,72.61,72.65,72.48,72.55,114000.0,52.5293,52.5583,52.4353,52.4859,114000.0
2011-04-27 15:30:00,72.56,72.81,72.56,72.73,225400.0,52.4932,52.674,52.4932,52.6162,225400.0
2011-04-28 09:30:00,72.42,72.55,71.93,72.06,120100.0,52.3919,52.4859,52.0374,52.1314,120100.0
2011-04-28 10:00:00,72.06,72.06,71.55,71.75,217300.0,52.1314,52.1314,51.7625,51.9072,217300.0
2011-04-28 10:30:00,71.77,71.85,71.62,71.72,129500.0,51.9216,51.9795,51.8131,51.8855,129500.0
2011-04-28 11:00:00,71.71,71.78,71.46,71.71,273500.0,51.8782,51.9289,51.6974,51.8782,273500.0
2011-04-28 11:30:00,71.7,71.7,71.06,71.13,236900.0,51.871,51.871,51.408,51.4586,236900.0
2011-04-28 12:00:00,71.11,71.4,71.05,71.28,193200.0,51.4442,51.654,51.4008,51.5672,193200.0
2011-04-28 12:30:00,71.28,71.32,70.9,70.91,242900.0,51.5672,51.5961,51.2923,51.2995,242900.0
2011-04-28 13:00:00,70.92,71.0,70.54,70.65,303200.0,51.3067,51.3646,51.0318,51.1114,303200.0
2011-04-28 13:30:00,70.65,70.93,70.63,70.91,299900.0,51.1114,51.314,51.0969,51.2995,299900.0
2011-04-28 14:00:00,70.92,71.65,70.89,71.4,355500.0,51.3067,51.8348,51.285,51.654,355500.0
2011-04-28 14:30:00,71.4,71.6,71.16,71.55,193200.0,51.654,51.7987,51.4803,51.7625,193200.0
2011-04-28 15:00:00,71.55,71.85,71.51,71.78,255100.0,51.7625,51.9795,51.7336,51.9289,255100.0
2011-04-28 15:30:00,71.76,71.86,71.38,71.52,543500.0,51.9144,51.9868,51.6395,51.7408,543500.0
2011-04-29 09:30:00,71.76,72.75,71.73,72.56,319300.0,51.9144,52.6306,51.8927,52.4932,319300.0
2011-04-29 10:00:00,72.52,72.58,72.37,72.51,172900.0,52.4642,52.5076,52.3557,52.457,172900.0
2011-04-29 10:30:00,72.52,72.58,72.48,72.5,89000.0,52.4642,52.5076,52.4353,52.4498,89000.0
2011-04-29 11:00:00,72.5,72.62,72.46,72.56,140100.0,52.4498,52.5366,52.4208,52.4932,140100.0
2011-04-29 11:30:00,72.56,72.67,72.52,72.61,77100.0,52.4932,52.5727,52.4642,52.5293,77100.0
2011-04-29 12:00:00,72.6,72.72,72.52,72.62,98400.0,52.5221,52.6089,52.4642,52.5366,98400.0
2011-04-29 12:30:00,72.64,72.93,72.64,72.9,110500.0,52.551,52.7608,52.551,52.7391,110500.0
2011-04-29 13:00:00,72.91,72.93,72.75,72.86,88600.0,52.7464,52.7608,52.6306,52.7102,88600.0
2011-04-29 13:30:00,72.86,72.86,72.75,72.76,68800.0,52.7102,52.7102,52.6306,52.6379,68800.0
2011-04-29 14:00:00,72.76,72.84,72.67,72.81,82100.0,52.6379,52.6957,52.5727,52.674,82100.0
2011-04-29 14:30:00,72.81,72.94,72.8,72.9,111200.0,52.674,52.7681,52.6668,52.7391,111200.0
2011-04-29 15:00:00,72.9,72.95,72.81,72.86,147200.0,52.7391,52.7753,52.674,52.7102,147200.0
2011-04-29 15:30:00,72.86,72.94,72.77,72.82,349000.0,52.7102,52.7681,52.6451,52.6813,349000.0
2011-05-02 09:30:00,73.15,73.68,73.06,73.56,279100.0,52.92,53.3034,52.8549,53.2166,279100.0
2011-05-02 10:00:00,73.56,74.21,73.56,74.21,247100.0,53.2166,53.6869,53.2166,53.6869,247100.0
2011-05-02 10:30:00,74.22,74.25,73.85,74.11,148300.0,53.6941,53.7158,53.4264,53.6145,148300.0
2011-05-02 11:00:00,74.12,74.17,73.79,73.94,169700.0,53.6217,53.6579,53.383,53.4915,169700.0
2011-05-02 11:30:00,73.93,73.99,73.78,73.85,164600.0,53.4843,53.5277,53.3758,53.4264,164600.0
2011-05-02 12:00:00,73.84,73.99,73.65,73.73,146500.0,53.4192,53.5277,53.2817,53.3396,146500.0
2011-05-02 12:30:00,73.72,74.13,73.67,74.06,177000.0,53.3324,53.629,53.2962,53.5783,177000.0
2011-05-02 13:00:00,74.07,74.09,73.81,73.86,108800.0,53.5856,53.6,53.3975,53.4336,108800.0
2011-05-02 13:30:00,73.86,73.95,73.82,73.93,115200.0,53.4336,53.4988,53.4047,53.4843,115200.0
2011-05-02 14:00:00,73.93,74.12,73.9,74.12,144700.0,53.4843,53.6217,53.4626,53.6217,144700.0
2011-05-02 14:30:00,74.11,74.16,73.94,73.97,144900.0,53.6145,53.6507,53.4915,53.5132,144900.0
2011-05-02 15:00:00,73.97,73.97,73.67,73.68,240400.0,53.5132,53.5132,53.2962,53.3034,240400.0
2011-05-02 15:30:00,73.69,73.7,73.55,73.58,355200.0,53.3107,53.3179,53.2094,53.2311,355200.0
2011-05-03 09:30:00,73.42,74.16,73.17,74.08,209100.0,53.1153,53.6507,52.9345,53.5928,209100.0
2011-05-03 10:00:00,74.1,74.25,73.97,73.97,118800.0,53.6073,53.7158,53.5132,53.5132,118800.0
2011-05-03 10:30:00,73.99,73.99,73.78,73.81,76100.0,53.5277,53.5277,53.3758,53.3975,76100.0
2011-05-03 11:00:00,73.81,74.14,73.8,74.14,114100.0,53.3975,53.6362,53.3902,53.6362,114100.0
2011-05-03 11:30:00,74.14,74.35,74.13,74.31,124800.0,53.6362,53.7881,53.629,53.7592,124800.0
2011-05-03 12:00:00,74.31,74.37,74.25,74.36,80000.0,53.7592,53.8026,53.7158,53.7954,80000.0
2011-05-03 12:30:00,74.35,74.45,74.33,74.4,108300.0,53.7881,53.8605,53.7737,53.8243,108300.0
2011-05-03 13:00:00,74.4,74.43,74.31,74.37,76300.0,53.8243,53.846,53.7592,53.8026,76300.0
2011-05-03 13:30:00,74.37,74.37,74.22,74.34,106400.0,53.8026,53.8026,53.6941,53.7809,106400.0
2011-05-03 14:00:00,74.35,74.36,74.01,74.09,132500.0,53.7881,53.7954,53.5422,53.6,132500.0
2011-05-03 14:30:00,74.09,74.21,74.03,74.21,123800.0,53.6,53.6869,53.5566,53.6869,123800.0
2011-05-03 15:00:00,74.22,74.23,74.07,74.18,198400.0,53.6941,53.7013,53.5856,53.6652,198400.0
2011-05-03 15:30:00,74.2,74.36,74.15,74.28,285700.0,53.6796,53.7954,53.6434,53.7375,285700.0
2011-05-04 09:30:00,74.4,74.86,74.4,74.74,243300.0,53.8243,54.1571,53.8243,54.0703,243300.0
2011-05-04 10:00:00,74.75,74.76,73.94,74.47,332800.0,54.0775,54.0847,53.4915,53.875,332800.0
2011-05-04 10:30:00,74.47,74.81,74.47,74.71,159600.0,53.875,54.1209,53.875,54.0486,159600.0
2011-05-04 11:00:00,74.7,74.71,74.41,74.7,198600.0,54.0413,54.0486,53.8315,54.0413,198600.0
2011-05-04 11:30:00,74.7,74.71,74.52,74.66,115900.0,54.0413,54.0486,53.9111,54.0124,115900.0
2011-05-04 12:00:00,74.66,74.67,74.07,74.38,201800.0,54.0124,54.0196,53.5856,53.8098,201800.0
2011-05-04 12:30:00,74.38,74.5,74.27,74.3,162700.0,53.8098,53.8967,53.7303,53.752,162700.0
2011-05-04 13:00:00,74.29,74.47,74.24,74.27,144600.0,53.7447,53.875,53.7086,53.7303,144600.0
2011-05-04 13:30:00,74.27,74.33,74.1,74.16,140400.0,53.7303,53.7737,53.6073,53.6507,140400.0
2011-05-04 14:00:00,74.15,74.16,73.85,73.94,257700.0,53.6434,53.6507,53.4264,53.4915,257700.0
2011-05-04 14:30:00,73.95,74.12,73.95,74.02,126700.0,53.4988,53.6217,53.4988,53.5494,126700.0
2011-05-04 15:00:00,74.03,74.07,73.83,73.92,157000.0,53.5566,53.5856,53.4119,53.4771,157000.0
2011-05-04 15:30:00,73.91,73.91,73.64,73.71,268900.0,53.4698,53.4698,53.2745,53.3251,268900.0
2011-05-05 09:30:00,73.36,73.95,73.04,73.88,273300.0,53.0719,53.4988,52.8404,53.4481,273300.0
2011-05-05 10:00:00,73.91,74.19,73.22,73.41,177500.0,53.4698,53.6724,52.9706,53.1081,177500.0
2011-05-05 10:30:00,73.43,73.66,73.35,73.65,118500.0,53.1226,53.289,53.0647,53.2817,118500.0
2011-05-05 11:00:00,73.65,73.82,73.39,73.66,149100.0,53.2817,53.4047,53.0936,53.289,149100.0
2011-05-05 11:30:00,73.65,74.1,73.65,74.08,169500.0,53.2817,53.6073,53.2817,53.5928,169500.0
2011-05-05 12:00:00,74.09,74.34,73.93,74.31,138000.0,53.6,53.7809,53.4843,53.7592,138000.0
2011-05-05 12:30:00,74.3,74.31,73.97,74.13,114600.0,53.752,53.7592,53.5132,53.629,114600.0
2011-05-05 13:00:00,74.14,74.38,74.13,74.36,81000.0,53.6362,53.8098,53.629,53.7954,81000.0
2011-05-05 13:30:00,74.36,74.36,73.93,74.23,137100.0,53.7954,53.7954,53.4843,53.7013,137100.0
2011-05-05 14:00:00,74.25,74.5,74.17,74.5,133000.0,53.7158,53.8967,53.6579,53.8967,133000.0
2011-05-05 14:30:00,74.5,74.59,74.35,74.42,135200.0,53.8967,53.9618,53.7881,53.8388,135200.0
2011-05-05 15:00:00,74.42,74.47,73.63,73.7,324200.0,53.8388,53.875,53.2673,53.3179,324200.0
2011-05-05 15:30:00,73.67,73.85,73.52,73.7,518700.0,53.2962,53.4264,53.1877,53.3179,518700.0
2011-05-06 09:30:00,74.51,74.8,74.44,74.61,198000.0,53.9039,54.1137,53.8532,53.9762,198000.0
2011-05-06 10:00:00,74.62,74.7,74.32,74.53,218000.0,53.9835,54.0413,53.7664,53.9184,218000.0
2011-05-06 10:30:00,74.53,74.53,73.95,73.95,367900.0,53.9184,53.9184,53.4988,53.4988,367900.0
2011-05-06 11:00:00,73.94,74.76,73.93,74.59,164200.0,53.4915,54.0847,53.4843,53.9618,164200.0
2011-05-06 11:30:00,74.59,74.68,74.39,74.68,232700.0,53.9618,54.0269,53.8171,54.0269,232700.0
2011-05-06 12:00:00,74.66,74.72,74.28,74.48,160100.0,54.0124,54.0558,53.7375,53.8822,160100.0
2011-05-06 12:30:00,74.48,74.62,74.2,74.54,136300.0,53.8822,53.9835,53.6796,53.9256,136300.0
2011-05-06 13:00:00,74.55,74.68,74.17,74.52,141200.0,53.9328,54.0269,53.6579,53.9111,141200.0
2011-05-06 13:30:00,74.52,74.62,74.43,74.55,123000.0,53.9111,53.9835,53.846,53.9328,123000.0
2011-05-06 14:00:00,74.55,74.68,74.39,74.5,124300.0,53.9328,54.0269,53.8171,53.8967,124300.0
2011-05-06 14:30:00,74.49,74.53,74.22,74.48,96900.0,53.8894,53.9184,53.6941,53.8822,96900.0
2011-05-06 15:00:00,74.46,74.65,74.42,74.46,94700.0,53.8677,54.0052,53.8388,53.8677,94700.0
2011-05-06 15:30:00,74.48,74.62,74.4,74.45,208700.0,53.8822,53.9835,53.8243,53.8605,208700.0
2011-05-09 09:30:00,74.33,74.82,74.06,74.68,162300.0,53.7737,54.1282,53.5783,54.0269,162300.0
2011-05-09 10:00:00,74.68,74.93,74.53,74.64,151000.0,54.0269,54.2077,53.9184,53.9979,151000.0
2011-05-09 10:30:00,74.63,74.73,74.51,74.59,108100.0,53.9907,54.063,53.9039,53.9618,108100.0
2011-05-09 11:00:00,74.59,74.67,74.55,74.61,87000.0,53.9618,54.0196,53.9328,53.9762,87000.0
2011-05-09 11:30:00,74.61,74.78,74.52,74.78,95200.0,53.9762,54.0992,53.9111,54.0992,95200.0
2011-05-09 12:00:00,74.77,75.0,74.75,74.98,85400.0,54.092,54.2584,54.0775,54.2439,85400.0
2011-05-09 12:30:00,74.98,75.07,74.95,75.01,58200.0,54.2439,54.309,54.2222,54.2656,58200.0
2011-05-09 13:00:00,75.02,75.05,74.82,74.9,42200.0,54.2728,54.2945,54.1282,54.186,42200.0
2011-05-09 13:30:00,74.89,74.99,74.88,74.91,41500.0,54.1788,54.2511,54.1716,54.1933,41500.0
2011-05-09 14:00:00,74.91,74.92,74.65,74.69,107000.0,54.1933,54.2005,54.0052,54.0341,107000.0
2011-05-09 14:30:00,74.71,74.83,74.64,74.68,87400.0,54.0486,54.1354,53.9979,54.0269,87400.0
2011-05-09 15:00:00,74.68,74.71,74.57,74.59,93200.0,54.0269,54.0486,53.9473,53.9618,93200.0
2011-05-09 15:30:00,74.58,74.7,74.52,74.58,174600.0,53.9545,54.0413,53.9111,53.9545,174600.0
2011-05-10 09:30:00,74.17,74.67,73.78,74.67,383600.0,53.6579,54.0196,53.3758,54.0196,383600.0
2011-05-10 10:00:00,74.68,74.79,74.56,74.61,83300.0,54.0269,54.1065,53.9401,53.9762,83300.0
2011-05-10 10:30:00,74.59,74.64,74.54,74.57,87600.0,53.9618,53.9979,53.9256,53.9473,87600.0
2011-05-10 11:00:00,74.56,74.63,74.52,74.56,109900.0,53.9401,53.9907,53.9111,53.9401,109900.0
2011-05-10 11:30:00,74.58,74.66,74.47,74.56,164400.0,53.9545,54.0124,53.875,53.9401,164400.0
2011-05-10 12:00:00,74.57,74.61,74.34,74.34,149000.0,53.9473,53.9762,53.7809,53.7809,149000.0
2011-05-10 12:30:00,74.35,74.6,74.32,74.49,106000.0,53.7881,53.969,53.7664,53.8894,106000.0
2011-05-10 13:00:00,74.49,74.59,74.44,74.59,66800.0,53.8894,53.9618,53.8532,53.9618,66800.0
2011-05-10 13:30:00,74.58,74.63,74.53,74.57,53000.0,53.9545,53.9907,53.9184,53.9473,53000.0
2011-05-10 14:00:00,74.57,74.6,74.5,74.56,69600.0,53.9473,53.969,53.8967,53.9401,69600.0
2011-05-10 14:30:00,74.55,74.79,74.54,74.79,78400.0,53.9328,54.1065,53.9256,54.1065,78400.0
2011-05-10 15:00:00,74.78,74.8,74.59,74.59,131100.0,54.0992,54.1137,53.9618,53.9618,131100.0
2011-05-10 15:30:00,74.59,74.61,74.45,74.52,359800.0,53.9618,53.9762,53.8605,53.9111,359800.0
2011-05-11 09:30:00,74.32,74.95,74.32,74.84,110900.0,53.7664,54.2222,53.7664,54.1426,110900.0
2011-05-11 10:00:00,74.82,74.97,74.53,74.65,66000.0,54.1282,54.2367,53.9184,54.0052,66000.0
2011-05-11 10:30:00,74.64,74.7,74.46,74.57,97300.0,53.9979,54.0413,53.8677,53.9473,97300.0
2011-05-11 11:00:00,74.57,74.83,74.57,74.75,52100.0,53.9473,54.1354,53.9473,54.0775,52100.0
2011-05-11 11:30:00,74.76,74.79,74.52,74.59,78100.0,54.0847,54.1065,53.9111,53.9618,78100.0
2011-05-11 12:00:00,74.58,74.58,74.16,74.39,154000.0,53.9545,53.9545,53.6507,53.8171,154000.0
2011-05-11 12:30:00,74.39,74.64,74.36,74.62,122400.0,53.8171,53.9979,53.7954,53.9835,122400.0
2011-05-11 13:00:00,74.62,74.68,74.53,74.58,146500.0,53.9835,54.0269,53.9184,53.9545,146500.0
2011-05-11 13:30:00,74.59,74.74,74.47,74.6,105900.0,53.9618,54.0703,53.875,53.969,105900.0
2011-05-11 14:00:00,74.6,74.66,74.52,74.58,90000.0,53.969,54.0124,53.9111,53.9545,90000.0
2011-05-11 14:30:00,74.57,74.78,74.55,74.67,83000.0,53.9473,54.0992,53.9328,54.0196,83000.0
2011-05-11 15:00:00,74.68,74.8,74.54,74.7,91800.0,54.0269,54.1137,53.9256,54.0413,91800.0
2011-05-11 15:30:00,74.7,74.79,74.59,74.73,297100.0,54.0413,54.1065,53.9618,54.063,297100.0
2011-05-12 09:30:00,74.61,74.9,74.33,74.75,157900.0,53.9762,54.186,53.7737,54.0775,157900.0
2011-05-12 10:00:00,74.76,75.11,74.53,74.74,144200.0,54.0847,54.338,53.9184,54.0703,144200.0
2011-05-12 10:30:00,74.73,74.88,74.53,74.65,78600.0,54.063,54.1716,53.9184,54.0052,78600.0
2011-05-12 11:00:00,74.64,74.83,74.56,74.78,73300.0,53.9979,54.1354,53.9401,54.0992,73300.0
2011-05-12 11:30:00,74.78,74.83,74.6,74.67,89700.0,54.0992,54.1354,53.969,54.0196,89700.0
2011-05-12 12:00:00,74.66,74.74,74.6,74.73,41500.0,54.0124,54.0703,53.969,54.063,41500.0
2011-05-12 12:30:00,74.73,74.8,74.63,74.78,37100.0,54.063,54.1137,53.9907,54.0992,37100.0
2011-05-12 13:00:00,74.79,75.12,74.79,75.0,67500.0,54.1065,54.3452,54.1065,54.2584,67500.0
2011-05-12 13:30:00,75.01,75.23,75.01,75.1,58400.0,54.2656,54.4248,54.2656,54.3307,58400.0
2011-05-12 14:00:00,75.1,75.29,74.99,75.03,49700.0,54.3307,54.4682,54.2511,54.2801,49700.0
2011-05-12 14:30:00,74.99,75.0,74.84,74.88,41200.0,54.2511,54.2584,54.1426,54.1716,41200.0
2011-05-12 15:00:00,74.86,74.95,74.75,74.8,83900.0,54.1571,54.2222,54.0775,54.1137,83900.0
2011-05-12 15:30:00,74.8,74.88,74.71,74.82,149000.0,54.1137,54.1716,54.0486,54.1282,149000.0
2011-05-13 09:30:00,74.74,74.99,74.53,74.55,199200.0,54.0703,54.2511,53.9184,53.9328,199200.0
2011-05-13 10:00:00,74.56,74.61,74.09,74.29,280500.0,53.9401,53.9762,53.6,53.7447,280500.0
2011-05-13 10:30:00,74.29,74.63,74.26,74.45,145100.0,53.7447,53.9907,53.723,53.8605,145100.0
2011-05-13 11:00:00,74.45,74.46,74.03,74.14,140800.0,53.8605,53.8677,53.5566,53.6362,140800.0
2011-05-13 11:30:00,74.15,74.39,74.1,74.16,122100.0,53.6434,53.8171,53.6073,53.6507,122100.0
2011-05-13 12:00:00,74.16,74.25,73.73,73.88,112100.0,53.6507,53.7158,53.3396,53.4481,112100.0
2011-05-13 12:30:00,73.89,74.06,73.78,73.98,83400.0,53.4554,53.5783,53.3758,53.5205,83400.0
2011-05-13 13:00:00,73.97,74.2,73.86,74.2,74100.0,53.5132,53.6796,53.4336,53.6796,74100.0
2011-05-13 13:30:00,74.2,74.23,74.05,74.15,66100.0,53.6796,53.7013,53.5711,53.6434,66100.0
2011-05-13 14:00:00,74.15,74.55,74.14,74.55,124200.0,53.6434,53.9328,53.6362,53.9328,124200.0
2011-05-13 14:30:00,74.55,74.61,74.5,74.54,104100.0,53.9328,53.9762,53.8967,53.9256,104100.0
2011-05-13 15:00:00,74.54,74.6,74.35,74.38,98200.0,53.9256,53.969,53.7881,53.8098,98200.0
2011-05-13 15:30:00,74.39,74.59,74.27,74.38,184800.0,53.8171,53.9618,53.7303,53.8098,184800.0
2011-05-16 09:30:00,74.22,74.22,73.66,73.81,180400.0,53.6941,53.6941,53.289,53.3975,180400.0
2011-05-16 10:00:00,73.82,74.06,73.79,73.9,106600.0,53.4047,53.5783,53.383,53.4626,106600.0
2011-05-16 10:30:00,73.9,74.25,73.71,74.25,101500.0,53.4626,53.7158,53.3251,53.7158,101500.0
2011-05-16 11:00:00,74.25,74.47,74.22,74.39,79700.0,53.7158,53.875,53.6941,53.8171,79700.0
2011-05-16 11:30:00,74.4,74.49,74.28,74.38,71800.0,53.8243,53.8894,53.7375,53.8098,71800.0
2011-05-16 12:00:00,74.38,74.5,74.37,74.47,56400.0,53.8098,53.8967,53.8026,53.875,56400.0
2011-05-16 12:30:00,74.48,74.58,74.34,74.43,71600.0,53.8822,53.9545,53.7809,53.846,71600.0
2011-05-16 13:00:00,74.43,74.48,74.33,74.42,60200.0,53.846,53.8822,53.7737,53.8388,60200.0
2011-05-16 13:30:00,74.43,74.62,74.41,74.55,92800.0,53.846,53.9835,53.8315,53.9328,92800.0
2011-05-16 14:00:00,74.53,74.63,74.45,74.47,79600.0,53.9184,53.9907,53.8605,53.875,79600.0
2011-05-16 14:30:00,74.47,74.52,74.36,74.48,87900.0,53.875,53.9111,53.7954,53.8822,87900.0
2011-05-16 15:00:00,74.48,74.58,74.42,74.42,103400.0,53.8822,53.9545,53.8388,53.8388,103400.0
2011-05-16 15:30:00,74.42,74.47,74.13,74.25,172300.0,53.8388,53.875,53.629,53.7158,172300.0
2011-05-17 09:30:00,73.98,74.34,73.69,73.72,144100.0,53.5205,53.7809,53.3107,53.3324,144100.0
2011-05-17 10:00:00,73.74,74.01,73.53,73.95,95800.0,53.3468,53.5422,53.1949,53.4988,95800.0
2011-05-17 10:30:00,73.97,74.02,73.55,73.69,125600.0,53.5132,53.5494,53.2094,53.3107,125600.0
2011-05-17 11:00:00,73.69,73.69,73.25,73.36,141700.0,53.3107,53.3107,52.9923,53.0719,141700.0
2011-05-17 11:30:00,73.38,73.45,72.86,73.31,153600.0,53.0864,53.137,52.7102,53.0358,153600.0
2011-05-17 12:00:00,73.32,73.49,73.27,73.37,64300.0,53.043,53.166,53.0068,53.0792,64300.0
2011-05-17 12:30:00,73.35,73.39,72.94,73.08,95300.0,53.0647,53.0936,52.7681,52.8694,95300.0
2011-05-17 13:00:00,73.09,73.5,73.08,73.47,88600.0,52.8766,53.1732,52.8694,53.1515,88600.0
2011-05-17 13:30:00,73.48,73.55,73.37,73.43,72900.0,53.1587,53.2094,53.0792,53.1226,72900.0
2011-05-17 14:00:00,73.44,73.54,73.33,73.38,74900.0,53.1298,53.2021,53.0502,53.0864,74900.0
2011-05-17 14:30:00,73.38,73.56,73.13,73.56,82700.0,53.0864,53.2166,52.9055,53.2166,82700.0
2011-05-17 15:00:00,73.59,73.59,73.22,73.25,107700.0,53.2383,53.2383,52.9706,52.9923,107700.0
2011-05-17 15:30:00,73.26,73.54,73.26,73.49,250100.0,52.9996,53.2021,52.9996,53.166,250100.0
2011-05-18 09:30:00,73.74,73.74,73.27,73.38,125400.0,53.3468,53.3468,53.0068,53.0864,125400.0
2011-05-18 10:00:00,73.39,73.8,73.3,73.75,142100.0,53.0936,53.3902,53.0285,53.3541,142100.0
2011-05-18 10:30:00,73.75,74.3,73.73,74.15,133900.0,53.3541,53.752,53.3396,53.6434,133900.0
2011-05-18 11:00:00,74.15,74.28,74.03,74.1,66700.0,53.6434,53.7375,53.5566,53.6073,66700.0
2011-05-18 11:30:00,74.1,74.12,74.01,74.02,54900.0,53.6073,53.6217,53.5422,53.5494,54900.0
2011-05-18 12:00:00,74.03,74.06,73.93,73.97,48900.0,53.5566,53.5783,53.4843,53.5132,48900.0
2011-05-18 12:30:00,73.95,73.98,73.81,73.82,57600.0,53.4988,53.5205,53.3975,53.4047,57600.0
2011-05-18 13:00:00,73.82,73.96,73.81,73.88,60700.0,53.4047,53.506,53.3975,53.4481,60700.0
2011-05-18 13:30:00,73.88,74.03,73.84,74.03,84300.0,53.4481,53.5566,53.4192,53.5566,84300.0
2011-05-18 14:00:00,74.03,74.29,73.98,74.15,136300.0,53.5566,53.7447,53.5205,53.6434,136300.0
2011-05-18 14:30:00,74.16,74.19,74.0,74.04,79800.0,53.6507,53.6724,53.5349,53.5639,79800.0
2011-05-18 15:00:00,74.03,74.11,73.98,74.1,121000.0,53.5566,53.6145,53.5205,53.6073,121000.0
2011-05-18 15:30:00,74.12,74.17,73.95,74.02,203000.0,53.6217,53.6579,53.4988,53.5494,203000.0
2011-05-19 09:30:00,74.53,74.98,74.44,74.56,251700.0,53.9184,54.2439,53.8532,53.9401,251700.0
2011-05-19 10:00:00,74.54,74.56,74.13,74.52,159800.0,53.9256,53.9401,53.629,53.9111,159800.0
2011-05-19 10:30:00,74.51,74.55,74.06,74.19,89000.0,53.9039,53.9328,53.5783,53.6724,89000.0
2011-05-19 11:00:00,74.19,74.37,74.14,74.37,52900.0,53.6724,53.8026,53.6362,53.8026,52900.0
2011-05-19 11:30:00,74.37,74.42,74.16,74.16,62900.0,53.8026,53.8388,53.6507,53.6507,62900.0
2011-05-19 12:00:00,74.17,74.2,74.11,74.15,110100.0,53.6579,53.6796,53.6145,53.6434,110100.0
2011-05-19 12:30:00,74.15,74.16,74.05,74.14,90700.0,53.6434,53.6507,53.5711,53.6362,90700.0
2011-05-19 13:00:00,74.14,74.16,74.09,74.13,115800.0,53.6362,53.6507,53.6,53.629,115800.0
2011-05-19 13:30:00,74.14,74.15,74.06,74.14,92200.0,53.6362,53.6434,53.5783,53.6362,92200.0
2011-05-19 14:00:00,74.13,74.15,73.89,73.92,129500.0,53.629,53.6434,53.4554,53.4771,129500.0
2011-05-19 14:30:00,73.91,74.0,73.8,73.96,134500.0,53.4698,53.5349,53.3902,53.506,134500.0
2011-05-19 15:00:00,73.95,73.95,73.83,73.88,196500.0,53.4988,53.4988,53.4119,53.4481,196500.0
2011-05-19 15:30:00,73.88,73.92,73.76,73.87,427500.0,53.4481,53.4771,53.3613,53.4409,427500.0
2011-05-20 09:30:00,73.8,73.89,73.49,73.72,207000.0,53.3902,53.4554,53.166,53.3324,207000.0
2011-05-20 10:00:00,73.72,73.72,72.94,73.01,222400.0,53.3324,53.3324,52.7681,52.8187,222400.0
2011-05-20 10:30:00,73.02,73.22,72.89,72.92,131600.0,52.826,52.9706,52.7319,52.7536,131600.0
2011-05-20 11:00:00,72.91,73.17,72.86,73.0,117200.0,52.7464,52.9345,52.7102,52.8115,117200.0
2011-05-20 11:30:00,73.0,73.23,73.0,73.17,100500.0,52.8115,52.9779,52.8115,52.9345,100500.0
2011-05-20 12:00:00,73.16,73.37,73.03,73.36,80200.0,52.9272,53.0792,52.8332,53.0719,80200.0
2011-05-20 12:30:00,73.36,73.39,73.23,73.27,89600.0,53.0719,53.0936,52.9779,53.0068,89600.0
2011-05-20 13:00:00,73.28,73.42,73.25,73.35,80200.0,53.0141,53.1153,52.9923,53.0647,80200.0
2011-05-20 13:30:00,73.35,73.42,73.33,73.38,75100.0,53.0647,53.1153,53.0502,53.0864,75100.0
2011-05-20 14:00:00,73.4,73.44,73.28,73.34,70900.0,53.1009,53.1298,53.0141,53.0575,70900.0
2011-05-20 14:30:00,73.34,73.39,73.17,73.22,87400.0,53.0575,53.0936,52.9345,52.9706,87400.0
2011-05-20 15:00:00,73.21,73.27,73.15,73.17,120100.0,52.9634,53.0068,52.92,52.9345,120100.0
2011-05-20 15:30:00,73.18,73.27,72.95,73.02,324300.0,52.9417,53.0068,52.7753,52.826,324300.0
2011-05-23 09:30:00,72.22,72.77,72.13,72.67,135800.0,52.2472,52.6451,52.1821,52.5727,135800.0
2011-05-23 10:00:00,72.68,72.74,72.22,72.34,150900.0,52.58,52.6234,52.2472,52.334,150900.0
2011-05-23 10:30:00,72.33,72.41,71.93,72.0,221200.0,52.3268,52.3847,52.0374,52.088,221200.0
2011-05-23 11:00:00,72.0,72.06,71.82,72.0,110500.0,52.088,52.1314,51.9578,52.088,110500.0
2011-05-23 11:30:00,72.03,72.03,71.86,71.94,89300.0,52.1097,52.1097,51.9868,52.0446,89300.0
2011-05-23 12:00:00,71.92,71.96,71.76,71.91,103200.0,52.0302,52.0591,51.9144,52.0229,103200.0
2011-05-23 12:30:00,71.91,72.05,71.87,72.03,69700.0,52.0229,52.1242,51.994,52.1097,69700.0
2011-05-23 13:00:00,72.03,72.14,71.88,71.9,84900.0,52.1097,52.1893,52.0012,52.0157,84900.0
2011-05-23 13:30:00,71.9,71.94,71.83,71.89,119800.0,52.0157,52.0446,51.9651,52.0085,119800.0
2011-05-23 14:00:00,71.89,71.98,71.81,71.81,172600.0,52.0085,52.0736,51.9506,51.9506,172600.0
2011-05-23 14:30:00,71.82,72.24,71.82,71.86,223500.0,51.9578,52.2617,51.9578,51.9868,223500.0
2011-05-23 15:00:00,71.85,71.91,71.7,71.72,255400.0,51.9795,52.0229,51.871,51.8855,255400.0
2011-05-23 15:30:00,71.72,71.73,71.38,71.39,638900.0,51.8855,51.8927,51.6395,51.6467,638900.0
2011-05-24 09:30:00,71.54,71.96,71.41,71.85,234300.0,51.7553,52.0591,51.6612,51.9795,234300.0
2011-05-24 10:00:00,71.86,71.95,71.38,71.4,150600.0,51.9868,52.0519,51.6395,51.654,150600.0
2011-05-24 10:30:00,71.42,71.55,71.17,71.2,227100.0,51.6684,51.7625,51.4876,51.5093,227100.0
2011-05-24 11:00:00,71.21,71.29,71.07,71.09,209000.0,51.5165,51.5744,51.4152,51.4297,209000.0
2011-05-24 11:30:00,71.09,71.24,71.02,71.1,137100.0,51.4297,51.5382,51.3791,51.4369,137100.0
2011-05-24 12:00:00,71.11,71.18,70.92,70.93,179600.0,51.4442,51.4948,51.3067,51.314,179600.0
2011-05-24 12:30:00,70.93,70.96,70.8,70.96,138100.0,51.314,51.3357,51.2199,51.3357,138100.0
2011-05-24 13:00:00,70.94,71.0,70.85,70.99,113600.0,51.3212,51.3646,51.2561,51.3574,113600.0
2011-05-24 13:30:00,70.98,71.06,70.93,71.01,95500.0,51.3501,51.408,51.314,51.3718,95500.0
2011-05-24 14:00:00,71.01,71.08,70.97,70.99,131000.0,51.3718,51.4225,51.3429,51.3574,131000.0
2011-05-24 14:30:00,71.0,71.13,70.92,71.13,269300.0,51.3646,51.4586,51.3067,51.4586,269300.0
2011-05-24 15:00:00,71.13,71.2,71.13,71.15,199300.0,51.4586,51.5093,51.4586,51.4731,199300.0
2011-05-24 15:30:00,71.15,71.17,70.94,70.97,472900.0,51.4731,51.4876,51.3212,51.3429,472900.0
2011-05-25 09:30:00,70.8,70.8,70.3,70.3,259300.0,51.2199,51.2199,50.8582,50.8582,259300.0
2011-05-25 10:00:00,70.31,70.35,70.17,70.34,243400.0,50.8654,50.8944,50.7641,50.8871,243400.0
2011-05-25 10:30:00,70.34,70.63,70.31,70.42,197600.0,50.8871,51.0969,50.8654,50.945,197600.0
2011-05-25 11:00:00,70.42,70.5,70.35,70.43,204700.0,50.945,51.0029,50.8944,50.9522,204700.0
2011-05-25 11:30:00,70.43,70.51,70.34,70.36,188500.0,50.9522,51.0101,50.8871,50.9016,188500.0
2011-05-25 12:00:00,70.36,70.54,70.36,70.5,178000.0,50.9016,51.0318,50.9016,51.0029,178000.0
2011-05-25 12:30:00,70.5,70.57,70.48,70.55,110100.0,51.0029,51.0535,50.9884,51.039,110100.0
2011-05-25 13:00:00,70.55,70.57,70.45,70.51,149100.0,51.039,51.0535,50.9667,51.0101,149100.0
2011-05-25 13:30:00,70.51,70.61,70.49,70.57,151600.0,51.0101,51.0825,50.9956,51.0535,151600.0
2011-05-25 14:00:00,70.58,70.64,70.55,70.62,197900.0,51.0607,51.1042,51.039,51.0897,197900.0
2011-05-25 14:30:00,70.62,70.66,70.59,70.66,141200.0,51.0897,51.1186,51.068,51.1186,141200.0
2011-05-25 15:00:00,70.65,70.78,70.64,70.75,294300.0,51.1114,51.2054,51.1042,51.1837,294300.0
2011-05-25 15:30:00,70.74,70.79,70.5,70.54,262900.0,51.1765,51.2127,51.0029,51.0318,262900.0
2011-05-26 09:30:00,70.29,70.61,70.12,70.16,201600.0,50.851,51.0825,50.728,50.7569,201600.0
2011-05-26 10:00:00,70.16,70.23,69.9,70.04,167600.0,50.7569,50.8075,50.5688,50.6701,167600.0
2011-05-26 10:30:00,70.05,70.2,69.92,69.94,139600.0,50.6773,50.7858,50.5833,50.5977,139600.0
2011-05-26 11:00:00,69.94,69.97,69.83,69.91,144000.0,50.5977,50.6194,50.5182,50.576,144000.0
2011-05-26 11:30:00,69.91,70.18,69.91,70.16,110900.0,50.576,50.7714,50.576,50.7569,110900.0
2011-05-26 12:00:00,70.17,70.23,70.09,70.19,123000.0,50.7641,50.8075,50.7063,50.7786,123000.0
2011-05-26 12:30:00,70.18,70.24,70.08,70.22,126400.0,50.7714,50.8148,50.699,50.8003,126400.0
2011-05-26 13:00:00,70.23,70.34,70.18,70.28,130900.0,50.8075,50.8871,50.7714,50.8437,130900.0
2011-05-26 13:30:00,70.27,70.36,70.25,70.29,95700.0,50.8365,50.9016,50.822,50.851,95700.0
2011-05-26 14:00:00,70.3,70.34,70.24,70.32,112900.0,50.8582,50.8871,50.8148,50.8727,112900.0
2011-05-26 14:30:00,70.32,70.41,70.2,70.34,135000.0,50.8727,50.9378,50.7858,50.8871,135000.0
2011-05-26 15:00:00,70.33,70.35,70.18,70.34,153000.0,50.8799,50.8944,50.7714,50.8871,153000.0
2011-05-26 15:30:00,70.34,70.39,70.12,70.2,246900.0,50.8871,50.9233,50.728,50.7858,246900.0
2011-05-27 09:30:00,70.53,71.14,70.46,70.93,458100.0,51.0246,51.4659,50.9739,51.314,458100.0
2011-05-27 10:00:00,70.93,71.0,70.6,70.66,254300.0,51.314,51.3646,51.0752,51.1186,254300.0
2011-05-27 10:30:00,70.66,70.83,70.6,70.83,185800.0,51.1186,51.2416,51.0752,51.2416,185800.0
2011-05-27 11:00:00,70.83,71.0,70.7,70.81,233800.0,51.2416,51.3646,51.1476,51.2271,233800.0
2011-05-27 11:30:00,70.82,71.16,70.74,71.15,170700.0,51.2344,51.4803,51.1765,51.4731,170700.0
2011-05-27 12:00:00,71.16,71.32,71.12,71.24,180300.0,51.4803,51.5961,51.4514,51.5382,180300.0
2011-05-27 12:30:00,71.23,71.48,71.23,71.44,131400.0,51.531,51.7118,51.531,51.6829,131400.0
2011-05-27 13:00:00,71.44,71.46,71.29,71.42,187900.0,51.6829,51.6974,51.5744,51.6684,187900.0
2011-05-27 13:30:00,71.43,71.54,71.4,71.4,180700.0,51.6757,51.7553,51.654,51.654,180700.0
2011-05-27 14:00:00,71.4,71.41,71.21,71.24,103700.0,51.654,51.6612,51.5165,51.5382,103700.0
2011-05-27 14:30:00,71.24,71.38,71.18,71.21,243500.0,51.5382,51.6395,51.4948,51.5165,243500.0
2011-05-27 15:00:00,71.22,71.4,71.2,71.39,165100.0,51.5238,51.654,51.5093,51.6467,165100.0
2011-05-27 15:30:00,71.39,71.41,71.23,71.28,309800.0,51.6467,51.6612,51.531,51.5672,309800.0
2011-05-31 09:30:00,73.05,74.37,72.77,74.26,646700.0,52.8477,53.8026,52.6451,53.723,646700.0
2011-05-31 10:00:00,74.3,74.43,74.03,74.39,473400.0,53.752,53.846,53.5566,53.8171,473400.0
2011-05-31 10:30:00,74.4,74.4,73.85,74.27,404600.0,53.8243,53.8243,53.4264,53.7303,404600.0
2011-05-31 11:00:00,74.28,74.61,74.25,74.61,449100.0,53.7375,53.9762,53.7158,53.9762,449100.0
2011-05-31 11:30:00,74.61,74.69,74.16,74.17,212200.0,53.9762,54.0341,53.6507,53.6579,212200.0
2011-05-31 12:00:00,74.16,74.55,74.06,74.38,219800.0,53.6507,53.9328,53.5783,53.8098,219800.0
2011-05-31 12:30:00,74.38,74.39,74.18,74.31,156200.0,53.8098,53.8171,53.6652,53.7592,156200.0
2011-05-31 13:00:00,74.3,74.48,74.28,74.44,130600.0,53.752,53.8822,53.7375,53.8532,130600.0
2011-05-31 13:30:00,74.43,74.54,74.41,74.45,150900.0,53.846,53.9256,53.8315,53.8605,150900.0
2011-05-31 14:00:00,74.45,74.45,74.03,74.18,208000.0,53.8605,53.8605,53.5566,53.6652,208000.0
2011-05-31 14:30:00,74.18,74.3,74.06,74.29,226500.0,53.6652,53.752,53.5783,53.7447,226500.0
2011-05-31 15:00:00,74.28,74.35,74.16,74.33,315500.0,53.7375,53.7881,53.6507,53.7737,315500.0
2011-05-31 15:30:00,74.33,74.35,74.14,74.24,676700.0,53.7737,53.7881,53.6362,53.7086,676700.0
2011-06-01 09:30:00,73.83,74.14,73.37,73.39,202100.0,53.4119,53.6362,53.0792,53.0936,202100.0
2011-06-01 10:00:00,73.36,73.38,72.78,72.81,228400.0,53.0719,53.0864,52.6523,52.674,228400.0
2011-06-01 10:30:00,72.81,72.97,72.58,72.69,179300.0,52.674,52.7898,52.5076,52.5872,179300.0
2011-06-01 11:00:00,72.68,72.86,72.65,72.76,112300.0,52.58,52.7102,52.5583,52.6379,112300.0
2011-06-01 11:30:00,72.76,72.76,72.47,72.55,105200.0,52.6379,52.6379,52.4281,52.4859,105200.0
2011-06-01 12:00:00,72.54,72.58,71.97,72.19,217800.0,52.4787,52.5076,52.0663,52.2255,217800.0
2011-06-01 12:30:00,72.18,72.31,72.17,72.27,78800.0,52.2183,52.3123,52.211,52.2834,78800.0
2011-06-01 13:00:00,72.27,72.34,71.84,71.99,183200.0,52.2834,52.334,51.9723,52.0808,183200.0
2011-06-01 13:30:00,71.98,72.21,71.95,72.1,110600.0,52.0736,52.24,52.0519,52.1604,110600.0
2011-06-01 14:00:00,72.1,72.2,72.02,72.06,82800.0,52.1604,52.2327,52.1025,52.1314,82800.0
2011-06-01 14:30:00,72.04,72.2,71.85,72.18,182600.0,52.117,52.2327,51.9795,52.2183,182600.0
2011-06-01 15:00:00,72.17,72.36,72.06,72.13,264000.0,52.211,52.3485,52.1314,52.1821,264000.0
2011-06-01 15:30:00,72.13,72.38,71.78,71.81,721700.0,52.1821,52.363,51.9289,51.9506,721700.0
2011-06-02 09:30:00,71.97,72.5,71.7,72.03,237900.0,52.0663,52.4498,51.871,52.1097,237900.0
2011-06-02 10:00:00,72.04,72.37,72.03,72.09,193600.0,52.117,52.3557,52.1097,52.1532,193600.0
2011-06-02 10:30:00,72.07,72.13,71.8,71.81,122800.0,52.1387,52.1821,51.9434,51.9506,122800.0
2011-06-02 11:00:00,71.81,71.93,71.71,71.87,171800.0,51.9506,52.0374,51.8782,51.994,171800.0
2011-06-02 11:30:00,71.87,71.95,71.49,71.68,268900.0,51.994,52.0519,51.7191,51.8565,268900.0
2011-06-02 12:00:00,71.69,71.71,71.59,71.69,228500.0,51.8638,51.8782,51.7914,51.8638,228500.0
2011-06-02 12:30:00,71.68,71.72,71.55,71.65,182500.0,51.8565,51.8855,51.7625,51.8348,182500.0
2011-06-02 13:00:00,71.65,71.78,71.63,71.73,134800.0,51.8348,51.9289,51.8204,51.8927,134800.0
2011-06-02 13:30:00,71.72,71.81,71.51,71.75,100700.0,51.8855,51.9506,51.7336,51.9072,100700.0
2011-06-02 14:00:00,71.74,71.81,71.47,71.58,113900.0,51.8999,51.9506,51.7046,51.7842,113900.0
2011-06-02 14:30:00,71.58,71.72,71.56,71.65,93800.0,51.7842,51.8855,51.7697,51.8348,93800.0
2011-06-02 15:00:00,71.65,71.68,71.53,71.58,123600.0,51.8348,51.8565,51.748,51.7842,123600.0
2011-06-02 15:30:00,71.58,71.63,71.35,71.43,313500.0,51.7842,51.8204,51.6178,51.6757,313500.0
2011-06-03 09:30:00,70.53,70.7,70.08,70.13,151400.0,51.0246,51.1476,50.699,50.7352,151400.0
2011-06-03 10:00:00,70.15,70.38,70.04,70.29,351500.0,50.7497,50.9161,50.6701,50.851,351500.0
2011-06-03 10:30:00,70.3,70.63,70.3,70.5,206000.0,50.8582,51.0969,50.8582,51.0029,206000.0
2011-06-03 11:00:00,70.51,70.62,70.4,70.5,163400.0,51.0101,51.0897,50.9305,51.0029,163400.0
2011-06-03 11:30:00,70.5,70.7,70.5,70.63,191700.0,51.0029,51.1476,51.0029,51.0969,191700.0
2011-06-03 12:00:00,70.64,70.75,70.57,70.68,179400.0,51.1042,51.1837,51.0535,51.1331,179400.0
2011-06-03 12:30:00,70.68,70.86,70.66,70.77,175900.0,51.1331,51.2633,51.1186,51.1982,175900.0
2011-06-03 13:00:00,70.77,70.86,70.74,70.79,126200.0,51.1982,51.2633,51.1765,51.2127,126200.0
2011-06-03 13:30:00,70.79,70.83,70.63,70.64,73500.0,51.2127,51.2416,51.0969,51.1042,73500.0
2011-06-03 14:00:00,70.62,70.81,70.58,70.75,121500.0,51.0897,51.2271,51.0607,51.1837,121500.0
2011-06-03 14:30:00,70.74,70.76,70.56,70.62,195100.0,51.1765,51.191,51.0463,51.0897,195100.0
2011-06-03 15:00:00,70.61,70.67,70.52,70.65,215200.0,51.0825,51.1259,51.0173,51.1114,215200.0
2011-06-03 15:30:00,70.66,70.8,70.51,70.6,410700.0,51.1186,51.2199,51.0101,51.0752,410700.0
2011-06-06 09:30:00,70.41,70.79,70.33,70.73,165400.0,50.9378,51.2127,50.8799,51.1693,165400.0
2011-06-06 10:00:00,70.71,70.76,70.59,70.67,156100.0,51.1548,51.191,51.068,51.1259,156100.0
2011-06-06 10:30:00,70.66,70.81,70.59,70.79,150500.0,51.1186,51.2271,51.068,51.2127,150500.0
2011-06-06 11:00:00,70.78,71.04,70.76,71.01,222500.0,51.2054,51.3935,51.191,51.3718,222500.0
2011-06-06 11:30:00,71.01,71.06,70.96,71.03,117000.0,51.3718,51.408,51.3357,51.3863,117000.0
2011-06-06 12:00:00,71.02,71.11,71.0,71.04,88200.0,51.3791,51.4442,51.3646,51.3935,88200.0
2011-06-06 12:30:00,71.03,71.03,70.74,70.77,146300.0,51.3863,51.3863,51.1765,51.1982,146300.0
2011-06-06 13:00:00,70.76,71.0,70.75,70.92,107600.0,51.191,51.3646,51.1837,51.3067,107600.0
2011-06-06 13:30:00,70.92,70.93,70.78,70.82,80100.0,51.3067,51.314,51.2054,51.2344,80100.0
2011-06-06 14:00:00,70.84,70.95,70.8,70.89,119800.0,51.2488,51.3284,51.2199,51.285,119800.0
2011-06-06 14:30:00,70.87,70.96,70.84,70.87,130600.0,51.2705,51.3357,51.2488,51.2705,130600.0
2011-06-06 15:00:00,70.87,70.9,70.59,70.77,204500.0,51.2705,51.2923,51.068,51.1982,204500.0
2011-06-06 15:30:00,70.77,70.89,70.69,70.71,318800.0,51.1982,51.285,51.1403,51.1548,318800.0
2011-06-07 09:30:00,71.05,71.15,70.59,70.64,216200.0,51.4008,51.4731,51.068,51.1042,216200.0
2011-06-07 10:00:00,70.63,70.74,70.61,70.7,124100.0,51.0969,51.1765,51.0825,51.1476,124100.0
2011-06-07 10:30:00,70.7,70.95,70.67,70.89,227200.0,51.1476,51.3284,51.1259,51.285,227200.0
2011-06-07 11:00:00,70.87,70.96,70.83,70.89,128400.0,51.2705,51.3357,51.2416,51.285,128400.0
2011-06-07 11:30:00,70.88,70.91,70.76,70.84,251400.0,51.2778,51.2995,51.191,51.2488,251400.0
2011-06-07 12:00:00,70.85,70.85,70.75,70.81,97800.0,51.2561,51.2561,51.1837,51.2271,97800.0
2011-06-07 12:30:00,70.82,70.84,70.75,70.83,69100.0,51.2344,51.2488,51.1837,51.2416,69100.0
2011-06-07 13:00:00,70.83,70.84,70.63,70.7,125900.0,51.2416,51.2488,51.0969,51.1476,125900.0
2011-06-07 13:30:00,70.7,70.78,70.67,70.76,60100.0,51.1476,51.2054,51.1259,51.191,60100.0
2011-06-07 14:00:00,70.76,70.91,70.76,70.9,65900.0,51.191,51.2995,51.191,51.2923,65900.0
2011-06-07 14:30:00,70.89,70.93,70.77,70.92,96800.0,51.285,51.314,51.1982,51.3067,96800.0
2011-06-07 15:00:00,70.91,70.94,70.83,70.9,246000.0,51.2995,51.3212,51.2416,51.2923,246000.0
2011-06-07 15:30:00,70.9,71.03,70.62,70.67,421700.0,51.2923,51.3863,51.0897,51.1259,421700.0
2011-06-08 09:30:00,70.63,70.85,70.35,70.41,152000.0,51.0969,51.2561,50.8944,50.9378,152000.0
2011-06-08 10:00:00,70.44,70.63,70.31,70.43,156400.0,50.9595,51.0969,50.8654,50.9522,156400.0
2011-06-08 10:30:00,70.41,70.69,70.38,70.6,112500.0,50.9378,51.1403,50.9161,51.0752,112500.0
2011-06-08 11:00:00,70.61,70.76,70.54,70.59,82600.0,51.0825,51.191,51.0318,51.068,82600.0
2011-06-08 11:30:00,70.6,70.67,70.5,70.67,74200.0,51.0752,51.1259,51.0029,51.1259,74200.0
2011-06-08 12:00:00,70.68,70.73,70.48,70.52,148300.0,51.1331,51.1693,50.9884,51.0173,148300.0
2011-06-08 12:30:00,70.53,70.55,70.4,70.49,129500.0,51.0246,51.039,50.9305,50.9956,129500.0
2011-06-08 13:00:00,70.48,70.6,70.44,70.49,55500.0,50.9884,51.0752,50.9595,50.9956,55500.0
2011-06-08 13:30:00,70.49,70.5,70.14,70.34,117700.0,50.9956,51.0029,50.7424,50.8871,117700.0
2011-06-08 14:00:00,70.31,70.42,70.04,70.15,135700.0,50.8654,50.945,50.6701,50.7497,135700.0
2011-06-08 14:30:00,70.15,70.51,70.15,70.45,145500.0,50.7497,51.0101,50.7497,50.9667,145500.0
2011-06-08 15:00:00,70.45,70.53,70.34,70.37,182400.0,50.9667,51.0246,50.8871,50.9088,182400.0
2011-06-08 15:30:00,70.37,70.56,70.27,70.38,315300.0,50.9088,51.0463,50.8365,50.9161,315300.0
2011-06-09 09:30:00,70.68,70.68,70.06,70.34,112800.0,51.1331,51.1331,50.6846,50.8871,112800.0
2011-06-09 10:00:00,70.31,70.67,70.29,70.46,113800.0,50.8654,51.1259,50.851,50.9739,113800.0
2011-06-09 10:30:00,70.46,70.79,70.43,70.75,110800.0,50.9739,51.2127,50.9522,51.1837,110800.0
2011-06-09 11:00:00,70.75,70.76,70.63,70.74,60100.0,51.1837,51.191,51.0969,51.1765,60100.0
2011-06-09 11:30:00,70.74,70.94,70.71,70.82,75600.0,51.1765,51.3212,51.1548,51.2344,75600.0
2011-06-09 12:00:00,70.83,70.84,70.71,70.79,68400.0,51.2416,51.2488,51.1548,51.2127,68400.0
2011-06-09 12:30:00,70.79,70.82,70.52,70.54,112500.0,51.2127,51.2344,51.0173,51.0318,112500.0
2011-06-09 13:00:00,70.54,70.66,70.52,70.62,46900.0,51.0318,51.1186,51.0173,51.0897,46900.0
2011-06-09 13:30:00,70.62,70.66,70.6,70.62,51100.0,51.0897,51.1186,51.0752,51.0897,51100.0
2011-06-09 14:00:00,70.62,70.72,70.6,70.71,86300.0,51.0897,51.162,51.0752,51.1548,86300.0
2011-06-09 14:30:00,70.71,70.88,70.66,70.88,54200.0,51.1548,51.2778,51.1186,51.2778,54200.0
2011-06-09 15:00:00,70.87,70.89,70.75,70.8,79900.0,51.2705,51.285,51.1837,51.2199,79900.0
2011-06-09 15:30:00,70.81,70.82,70.49,70.5,426100.0,51.2271,51.2344,50.9956,51.0029,426100.0
2011-06-10 09:30:00,70.17,70.64,69.66,69.72,120200.0,50.7641,51.1042,50.3952,50.4386,120200.0
2011-06-10 10:00:00,69.72,69.74,69.49,69.61,326200.0,50.4386,50.4531,50.2722,50.359,326200.0
2011-06-10 10:30:00,69.62,69.62,69.33,69.47,187200.0,50.3662,50.3662,50.1564,50.2577,187200.0
2011-06-10 11:00:00,69.47,69.76,69.2,69.69,226700.0,50.2577,50.4675,50.0624,50.4169,226700.0
2011-06-10 11:30:00,69.7,69.88,69.66,69.83,71000.0,50.4241,50.5543,50.3952,50.5182,71000.0
2011-06-10 12:00:00,69.83,69.9,69.64,69.84,85400.0,50.5182,50.5688,50.3807,50.5254,85400.0
2011-06-10 12:30:00,69.85,69.98,69.82,69.85,71000.0,50.5326,50.6267,50.5109,50.5326,71000.0
2011-06-10 13:00:00,69.84,69.84,69.65,69.78,94400.0,50.5254,50.5254,50.3879,50.482,94400.0
2011-06-10 13:30:00,69.8,69.8,69.56,69.62,165700.0,50.4965,50.4965,50.3228,50.3662,165700.0
2011-06-10 14:00:00,69.61,70.0,69.6,69.88,213200.0,50.359,50.6412,50.3518,50.5543,213200.0
2011-06-10 14:30:00,69.87,70.05,69.71,70.04,140000.0,50.5471,50.6773,50.4314,50.6701,140000.0
2011-06-10 15:00:00,70.04,70.09,69.78,69.9,194700.0,50.6701,50.7063,50.482,50.5688,194700.0
2011-06-10 15:30:00,69.89,69.93,69.39,69.4,607500.0,50.5616,50.5905,50.1998,50.2071,607500.0
2011-06-13 09:30:00,69.69,69.83,69.23,69.45,146600.0,50.4169,50.5182,50.0841,50.2433,146600.0
2011-06-13 10:00:00,69.44,69.6,69.29,69.56,150700.0,50.236,50.3518,50.1275,50.3228,150700.0
2011-06-13 10:30:00,69.56,69.57,69.31,69.31,129200.0,50.3228,50.3301,50.142,50.142,129200.0
2011-06-13 11:00:00,69.33,69.72,69.32,69.7,226300.0,50.1564,50.4386,50.1492,50.4241,226300.0
2011-06-13 11:30:00,69.69,69.69,69.54,69.66,94000.0,50.4169,50.4169,50.3084,50.3952,94000.0
2011-06-13 12:00:00,69.65,69.81,69.6,69.79,102500.0,50.3879,50.5037,50.3518,50.4892,102500.0
2011-06-13 12:30:00,69.8,69.87,69.59,69.61,121400.0,50.4965,50.5471,50.3445,50.359,121400.0
2011-06-13 13:00:00,69.61,69.71,69.4,69.66,76200.0,50.359,50.4314,50.2071,50.3952,76200.0
2011-06-13 13:30:00,69.66,69.85,69.61,69.84,105800.0,50.3952,50.5326,50.359,50.5254,105800.0
2011-06-13 14:00:00,69.83,69.84,69.65,69.72,124800.0,50.5182,50.5254,50.3879,50.4386,124800.0
2011-06-13 14:30:00,69.73,69.88,69.62,69.64,164600.0,50.4458,50.5543,50.3662,50.3807,164600.0
2011-06-13 15:00:00,69.64,69.83,69.57,69.8,152300.0,50.3807,50.5182,50.3301,50.4965,152300.0
2011-06-13 15:30:00,69.79,69.8,69.59,69.67,252500.0,50.4892,50.4965,50.3445,50.4024,252500.0
2011-06-14 09:30:00,70.33,70.77,70.3,70.62,116900.0,50.8799,51.1982,50.8582,51.0897,116900.0
2011-06-14 10:00:00,70.59,70.71,70.35,70.62,76900.0,51.068,51.1548,50.8944,51.0897,76900.0
2011-06-14 10:30:00,70.59,70.75,70.59,70.64,56500.0,51.068,51.1837,51.068,51.1042,56500.0
2011-06-14 11:00:00,70.63,70.67,70.47,70.55,66200.0,51.0969,51.1259,50.9812,51.039,66200.0
2011-06-14 11:30:00,70.56,70.58,70.43,70.57,44300.0,51.0463,51.0607,50.9522,51.0535,44300.0
2011-06-14 12:00:00,70.55,70.62,70.47,70.62,71100.0,51.039,51.0897,50.9812,51.0897,71100.0
2011-06-14 12:30:00,70.61,70.66,70.56,70.63,113500.0,51.0825,51.1186,51.0463,51.0969,113500.0
2011-06-14 13:00:00,70.62,70.75,70.56,70.75,44000.0,51.0897,51.1837,51.0463,51.1837,44000.0
2011-06-14 13:30:00,70.75,70.82,70.61,70.66,57800.0,51.1837,51.2344,51.0825,51.1186,57800.0
2011-06-14 14:00:00,70.67,70.75,70.63,70.7,68600.0,51.1259,51.1837,51.0969,51.1476,68600.0
2011-06-14 14:30:00,70.7,70.71,70.63,70.68,119900.0,51.1476,51.1548,51.0969,51.1331,119900.0
2011-06-14 15:00:00,70.68,70.72,70.56,70.59,124600.0,51.1331,51.162,51.0463,51.068,124600.0
2011-06-14 15:30:00,70.6,70.62,70.41,70.45,418900.0,51.0752,51.0897,50.9378,50.9667,418900.0
2011-06-15 09:30:00,69.98,70.49,69.95,70.36,116300.0,50.6267,50.9956,50.605,50.9016,116300.0
2011-06-15 10:00:00,70.35,70.82,70.33,70.7,137900.0,50.8944,51.2344,50.8799,51.1476,137900.0
2011-06-15 10:30:00,70.68,70.92,70.61,70.83,138300.0,51.1331,51.3067,51.0825,51.2416,138300.0
2011-06-15 11:00:00,70.82,70.87,70.55,70.57,107800.0,51.2344,51.2705,51.039,51.0535,107800.0
2011-06-15 11:30:00,70.59,70.61,70.18,70.55,230000.0,51.068,51.0825,50.7714,51.039,230000.0
2011-06-15 12:00:00,70.52,70.52,70.06,70.24,161100.0,51.0173,51.0173,50.6846,50.8148,161100.0
2011-06-15 12:30:00,70.22,70.65,70.22,70.55,214200.0,50.8003,51.1114,50.8003,51.039,214200.0
2011-06-15 13:00:00,70.53,70.73,70.46,70.65,249200.0,51.0246,51.1693,50.9739,51.1114,249200.0
2011-06-15 13:30:00,70.64,70.64,70.34,70.44,147200.0,51.1042,51.1042,50.8871,50.9595,147200.0
2011-06-15 14:00:00,70.44,70.48,70.26,70.28,143200.0,50.9595,50.9884,50.8292,50.8437,143200.0
2011-06-15 14:30:00,70.27,70.69,70.27,70.45,255400.0,50.8365,51.1403,50.8365,50.9667,255400.0
2011-06-15 15:00:00,70.45,70.81,70.42,70.78,355900.0,50.9667,51.2271,50.945,51.2054,355900.0
2011-06-15 15:30:00,70.79,71.07,70.78,70.85,660100.0,51.2127,51.4152,51.2054,51.2561,660100.0
2011-06-16 09:30:00,71.08,72.05,71.08,71.49,248600.0,51.4225,52.1242,51.4225,51.7191,248600.0
2011-06-16 10:00:00,71.46,71.64,71.07,71.28,177600.0,51.6974,51.8276,51.4152,51.5672,177600.0
2011-06-16 10:30:00,71.27,71.52,71.24,71.37,90600.0,51.5599,51.7408,51.5382,51.6323,90600.0
2011-06-16 11:00:00,71.36,71.6,71.1,71.56,109200.0,51.625,51.7987,51.4369,51.7697,109200.0
2011-06-16 11:30:00,71.57,71.64,71.4,71.47,72600.0,51.777,51.8276,51.654,51.7046,72600.0
2011-06-16 12:00:00,71.48,71.64,71.41,71.63,98100.0,51.7118,51.8276,51.6612,51.8204,98100.0
2011-06-16 12:30:00,71.63,71.64,71.47,71.49,52800.0,51.8204,51.8276,51.7046,51.7191,52800.0
2011-06-16 13:00:00,71.49,71.57,71.39,71.44,63800.0,51.7191,51.777,51.6467,51.6829,63800.0
2011-06-16 13:30:00,71.44,71.48,71.04,71.04,79900.0,51.6829,51.7118,51.3935,51.3935,79900.0
2011-06-16 14:00:00,71.03,71.13,70.93,71.1,80900.0,51.3863,51.4586,51.314,51.4369,80900.0
2011-06-16 14:30:00,71.1,71.11,70.85,71.03,112600.0,51.4369,51.4442,51.2561,51.3863,112600.0
2011-06-16 15:00:00,71.05,71.18,70.98,71.07,112700.0,51.4008,51.4948,51.3501,51.4152,112700.0
2011-06-16 15:30:00,71.07,71.34,71.05,71.26,310600.0,51.4152,51.6106,51.4008,51.5527,310600.0
2011-06-17 09:30:00,71.88,72.29,71.72,72.29,361600.0,52.0012,52.2978,51.8855,52.2978,361600.0
2011-06-17 10:00:00,72.28,72.55,71.78,71.92,118500.0,52.2906,52.4859,51.9289,52.0302,118500.0
2011-06-17 10:30:00,71.93,72.06,71.9,71.97,68200.0,52.0374,52.1314,52.0157,52.0663,68200.0
2011-06-17 11:00:00,71.96,72.33,71.95,72.14,117300.0,52.0591,52.3268,52.0519,52.1893,117300.0
2011-06-17 11:30:00,72.14,72.18,72.02,72.13,67800.0,52.1893,52.2183,52.1025,52.1821,67800.0
2011-06-17 12:00:00,72.14,72.14,71.83,71.88,50800.0,52.1893,52.1893,51.9651,52.0012,50800.0
2011-06-17 12:30:00,71.9,71.95,71.75,71.78,67100.0,52.0157,52.0519,51.9072,51.9289,67100.0
2011-06-17 13:00:00,71.78,71.81,71.6,71.77,53100.0,51.9289,51.9506,51.7987,51.9216,53100.0
2011-06-17 13:30:00,71.77,71.88,71.67,71.72,64100.0,51.9216,52.0012,51.8493,51.8855,64100.0
2011-06-17 14:00:00,71.72,72.03,71.71,72.03,57700.0,51.8855,52.1097,51.8782,52.1097,57700.0
2011-06-17 14:30:00,72.04,72.07,71.79,71.82,56700.0,52.117,52.1387,51.9361,51.9578,56700.0
2011-06-17 15:00:00,71.83,71.87,71.48,71.69,135300.0,51.9651,51.994,51.7118,51.8638,135300.0
2011-06-17 15:30:00,71.7,71.81,71.61,71.67,230200.0,51.871,51.9506,51.8059,51.8493,230200.0
2011-06-20 09:30:00,71.27,72.21,71.22,72.21,99700.0,51.5599,52.24,51.5238,52.24,99700.0
2011-06-20 10:00:00,72.2,72.47,72.1,72.4,133200.0,52.2327,52.4281,52.1604,52.3774,133200.0
2011-06-20 10:30:00,72.41,72.64,72.39,72.5,78800.0,52.3847,52.551,52.3702,52.4498,78800.0
2011-06-20 11:00:00,72.5,72.75,72.47,72.72,102200.0,52.4498,52.6306,52.4281,52.6089,102200.0
2011-06-20 11:30:00,72.7,72.86,72.68,72.75,83700.0,52.5945,52.7102,52.58,52.6306,83700.0
2011-06-20 12:00:00,72.75,72.85,72.71,72.85,93500.0,52.6306,52.703,52.6017,52.703,93500.0
2011-06-20 12:30:00,72.83,72.86,72.77,72.82,69900.0,52.6885,52.7102,52.6451,52.6813,69900.0
2011-06-20 13:00:00,72.83,72.88,72.76,72.83,109000.0,52.6885,52.7247,52.6379,52.6885,109000.0
2011-06-20 13:30:00,72.83,72.86,72.72,72.75,74900.0,52.6885,52.7102,52.6089,52.6306,74900.0
2011-06-20 14:00:00,72.75,72.84,72.7,72.71,139700.0,52.6306,52.6957,52.5945,52.6017,139700.0
2011-06-20 14:30:00,72.72,72.81,72.69,72.71,145200.0,52.6089,52.674,52.5872,52.6017,145200.0
2011-06-20 15:00:00,72.71,72.73,72.51,72.68,254700.0,52.6017,52.6162,52.457,52.58,254700.0
2011-06-20 15:30:00,72.68,72.85,72.64,72.8,274100.0,52.58,52.703,52.551,52.6668,274100.0
2011-06-21 09:30:00,73.02,73.54,73.02,73.31,108700.0,52.826,53.2021,52.826,53.0358,108700.0
2011-06-21 10:00:00,73.32,73.5,73.31,73.4,93700.0,53.043,53.1732,53.0358,53.1009,93700.0
2011-06-21 10:30:00,73.39,73.4,73.15,73.37,124200.0,53.0936,53.1009,52.92,53.0792,124200.0
2011-06-21 11:00:00,73.37,73.63,73.31,73.6,91900.0,53.0792,53.2673,53.0358,53.2456,91900.0
2011-06-21 11:30:00,73.6,73.74,73.57,73.59,79300.0,53.2456,53.3468,53.2238,53.2383,79300.0
2011-06-21 12:00:00,73.6,73.7,73.54,73.6,65000.0,53.2456,53.3179,53.2021,53.2456,65000.0
2011-06-21 12:30:00,73.59,73.6,73.42,73.47,67600.0,53.2383,53.2456,53.1153,53.1515,67600.0
2011-06-21 13:00:00,73.49,73.51,73.33,73.43,95600.0,53.166,53.1804,53.0502,53.1226,95600.0
2011-06-21 13:30:00,73.43,73.49,73.38,73.46,77800.0,53.1226,53.166,53.0864,53.1443,77800.0
2011-06-21 14:00:00,73.46,73.57,73.44,73.51,75100.0,53.1443,53.2238,53.1298,53.1804,75100.0
2011-06-21 14:30:00,73.53,73.74,73.51,73.64,99500.0,53.1949,53.3468,53.1804,53.2745,99500.0
2011-06-21 15:00:00,73.64,73.64,73.38,73.39,163900.0,53.2745,53.2745,53.0864,53.0936,163900.0
2011-06-21 15:30:00,73.39,73.46,73.23,73.39,301600.0,53.0936,53.1443,52.9779,53.0936,301600.0
2011-06-22 09:30:00,73.08,73.95,73.01,73.81,91200.0,52.8694,53.4988,52.8187,53.3975,91200.0
2011-06-22 10:00:00,73.78,73.9,73.47,73.67,165000.0,53.3758,53.4626,53.1515,53.2962,165000.0
2011-06-22 10:30:00,73.68,73.98,73.59,73.93,100600.0,53.3034,53.5205,53.2383,53.4843,100600.0
2011-06-22 11:00:00,73.93,74.0,73.86,73.96,96700.0,53.4843,53.5349,53.4336,53.506,96700.0
2011-06-22 11:30:00,73.95,74.05,73.88,73.93,49500.0,53.4988,53.5711,53.4481,53.4843,49500.0
2011-06-22 12:00:00,73.92,74.03,73.84,74.03,118500.0,53.4771,53.5566,53.4192,53.5566,118500.0
2011-06-22 12:30:00,73.98,74.0,73.88,73.95,141500.0,53.5205,53.5349,53.4481,53.4988,141500.0
2011-06-22 13:00:00,73.94,73.94,73.79,73.84,58500.0,53.4915,53.4915,53.383,53.4192,58500.0
2011-06-22 13:30:00,73.83,73.86,73.78,73.86,47500.0,53.4119,53.4336,53.3758,53.4336,47500.0
2011-06-22 14:00:00,73.86,73.99,73.72,73.81,140300.0,53.4336,53.5277,53.3324,53.3975,140300.0
2011-06-22 14:30:00,73.83,73.98,73.76,73.86,146000.0,53.4119,53.5205,53.3613,53.4336,146000.0
2011-06-22 15:00:00,73.86,73.92,73.76,73.84,144100.0,53.4336,53.4771,53.3613,53.4192,144100.0
2011-06-22 15:30:00,73.83,73.83,73.29,73.39,402400.0,53.4119,53.4119,53.0213,53.0936,402400.0
2011-06-23 09:30:00,72.46,72.8,72.36,72.59,210100.0,52.4208,52.6668,52.3485,52.5149,210100.0
2011-06-23 10:00:00,72.59,72.73,72.05,72.15,259600.0,52.5149,52.6162,52.1242,52.1966,259600.0
2011-06-23 10:30:00,72.13,72.23,72.0,72.23,157700.0,52.1821,52.2544,52.088,52.2544,157700.0
2011-06-23 11:00:00,72.22,72.25,72.05,72.2,92200.0,52.2472,52.2689,52.1242,52.2327,92200.0
2011-06-23 11:30:00,72.19,72.38,72.17,72.37,98100.0,52.2255,52.363,52.211,52.3557,98100.0
2011-06-23 12:00:00,72.38,72.45,72.23,72.32,206400.0,52.363,52.4136,52.2544,52.3195,206400.0
2011-06-23 12:30:00,72.33,72.56,72.24,72.44,157600.0,52.3268,52.4932,52.2617,52.4064,157600.0
2011-06-23 13:00:00,72.45,72.59,72.33,72.5,102500.0,52.4136,52.5149,52.3268,52.4498,102500.0
2011-06-23 13:30:00,72.52,72.65,72.28,72.44,88200.0,52.4642,52.5583,52.2906,52.4064,88200.0
2011-06-23 14:00:00,72.45,72.45,72.15,72.27,82600.0,52.4136,52.4136,52.1966,52.2834,82600.0
2011-06-23 14:30:00,72.28,72.81,72.06,72.8,121400.0,52.2906,52.674,52.1314,52.6668,121400.0
2011-06-23 15:00:00,72.77,73.0,72.47,72.75,193200.0,52.6451,52.8115,52.4281,52.6306,193200.0
2011-06-23 15:30:00,72.73,72.99,72.49,72.91,286300.0,52.6162,52.8043,52.4425,52.7464,286300.0
2011-06-24 09:30:00,72.88,73.2,72.7,72.91,92100.0,52.7247,52.9562,52.5945,52.7464,92100.0
2011-06-24 10:00:00,72.91,72.92,72.13,72.26,102200.0,52.7464,52.7536,52.1821,52.2761,102200.0
2011-06-24 10:30:00,72.26,72.48,72.06,72.24,82600.0,52.2761,52.4353,52.1314,52.2617,82600.0
2011-06-24 11:00:00,72.26,72.39,72.08,72.39,82200.0,52.2761,52.3702,52.1459,52.3702,82200.0
2011-06-24 11:30:00,72.4,72.54,72.31,72.5,155800.0,52.3774,52.4787,52.3123,52.4498,155800.0
2011-06-24 12:00:00,72.5,72.6,72.47,72.56,165900.0,52.4498,52.5221,52.4281,52.4932,165900.0
2011-06-24 12:30:00,72.57,72.77,72.41,72.55,128700.0,52.5004,52.6451,52.3847,52.4859,128700.0
2011-06-24 13:00:00,72.57,72.7,72.37,72.67,105500.0,52.5004,52.5945,52.3557,52.5727,105500.0
2011-06-24 13:30:00,72.66,72.91,72.6,72.78,119700.0,52.5655,52.7464,52.5221,52.6523,119700.0
2011-06-24 14:00:00,72.79,72.81,72.56,72.7,108700.0,52.6596,52.674,52.4932,52.5945,108700.0
2011-06-24 14:30:00,72.68,72.8,72.55,72.65,97900.0,52.58,52.6668,52.4859,52.5583,97900.0
2011-06-24 15:00:00,72.64,72.65,72.4,72.48,117800.0,52.551,52.5583,52.3774,52.4353,117800.0
2011-06-24 15:30:00,72.48,72.57,72.17,72.29,365400.0,52.4353,52.5004,52.211,52.2978,365400.0
2011-06-27 09:30:00,72.47,72.66,72.2,72.25,123700.0,52.4281,52.5655,52.2327,52.2689,123700.0
2011-06-27 10:00:00,72.26,72.74,72.25,72.74,70400.0,52.2761,52.6234,52.2689,52.6234,70400.0
2011-06-27 10:30:00,72.75,72.91,72.66,72.88,126800.0,52.6306,52.7464,52.5655,52.7247,126800.0
2011-06-27 11:00:00,72.9,72.98,72.79,72.86,70400.0,52.7391,52.797,52.6596,52.7102,70400.0
2011-06-27 11:30:00,72.86,73.19,72.83,73.17,82600.0,52.7102,52.9489,52.6885,52.9345,82600.0
2011-06-27 12:00:00,73.16,73.19,72.99,73.09,64200.0,52.9272,52.9489,52.8043,52.8766,64200.0
2011-06-27 12:30:00,73.09,73.12,73.03,73.08,55400.0,52.8766,52.8983,52.8332,52.8694,55400.0
2011-06-27 13:00:00,73.08,73.14,72.94,72.94,45600.0,52.8694,52.9128,52.7681,52.7681,45600.0
2011-06-27 13:30:00,72.96,72.97,72.84,72.9,77200.0,52.7825,52.7898,52.6957,52.7391,77200.0
2011-06-27 14:00:00,72.88,73.44,72.88,73.44,102100.0,52.7247,53.1298,52.7247,53.1298,102100.0
2011-06-27 14:30:00,73.44,73.46,73.32,73.37,60600.0,53.1298,53.1443,53.043,53.0792,60600.0
2011-06-27 15:00:00,73.37,73.48,73.33,73.38,103000.0,53.0792,53.1587,53.0502,53.0864,103000.0
2011-06-27 15:30:00,73.38,73.42,73.25,73.26,314000.0,53.0864,53.1153,52.9923,52.9996,314000.0
2011-06-28 09:30:00,73.46,73.92,73.3,73.9,101900.0,53.1443,53.4771,53.0285,53.4626,101900.0
2011-06-28 10:00:00,73.88,74.04,73.88,73.96,67800.0,53.4481,53.5639,53.4481,53.506,67800.0
2011-06-28 10:30:00,73.96,74.03,73.87,73.95,77700.0,53.506,53.5566,53.4409,53.4988,77700.0
2011-06-28 11:00:00,73.94,73.98,73.88,73.94,132900.0,53.4915,53.5205,53.4481,53.4915,132900.0
2011-06-28 11:30:00,73.93,73.97,73.8,73.83,94700.0,53.4843,53.5132,53.3902,53.4119,94700.0
2011-06-28 12:00:00,73.82,73.93,73.78,73.78,48200.0,53.4047,53.4843,53.3758,53.3758,48200.0
2011-06-28 12:30:00,73.8,73.91,73.8,73.86,43400.0,53.3902,53.4698,53.3902,53.4336,43400.0
2011-06-28 13:00:00,73.87,73.94,73.86,73.9,136600.0,53.4409,53.4915,53.4336,53.4626,136600.0
2011-06-28 13:30:00,73.9,73.92,73.79,73.8,78700.0,53.4626,53.4771,53.383,53.3902,78700.0
2011-06-28 14:00:00,73.8,73.81,73.66,73.7,108800.0,53.3902,53.3975,53.289,53.3179,108800.0
2011-06-28 14:30:00,73.71,73.81,73.64,73.67,124900.0,53.3251,53.3975,53.2745,53.2962,124900.0
2011-06-28 15:00:00,73.67,73.78,73.62,73.65,132600.0,53.2962,53.3758,53.26,53.2817,132600.0
2011-06-28 15:30:00,73.65,73.75,73.59,73.73,231800.0,53.2817,53.3541,53.2383,53.3396,231800.0
2011-06-29 09:30:00,73.82,73.99,73.55,73.59,135400.0,53.7444,53.8681,53.5478,53.5769,135400.0
2011-06-29 10:00:00,73.66,73.76,73.46,73.75,57000.0,53.6279,53.7007,53.4823,53.6934,57000.0
2011-06-29 10:30:00,73.74,73.9,73.66,73.89,105700.0,53.6861,53.8026,53.6279,53.7953,105700.0
2011-06-29 11:00:00,73.87,73.91,73.76,73.77,75800.0,53.7808,53.8099,53.7007,53.708,75800.0
2011-06-29 11:30:00,73.77,73.94,73.69,73.87,83300.0,53.708,53.8317,53.6497,53.7808,83300.0
2011-06-29 12:00:00,73.86,73.88,73.76,73.79,48600.0,53.7735,53.788,53.7007,53.7225,48600.0
2011-06-29 12:30:00,73.8,73.84,73.7,73.72,45700.0,53.7298,53.7589,53.657,53.6716,45700.0
2011-06-29 13:00:00,73.72,73.9,73.7,73.84,95000.0,53.6716,53.8026,53.657,53.7589,95000.0
2011-06-29 13:30:00,73.8,73.86,73.76,73.79,98400.0,53.7298,53.7735,53.7007,53.7225,98400.0
2011-06-29 14:00:00,73.81,73.89,73.61,73.69,143800.0,53.7371,53.7953,53.5915,53.6497,143800.0
2011-06-29 14:30:00,73.67,73.94,73.65,73.92,132000.0,53.6352,53.8317,53.6206,53.8172,132000.0
2011-06-29 15:00:00,73.9,73.92,73.78,73.88,129000.0,53.8026,53.8172,53.7152,53.788,129000.0
2011-06-29 15:30:00,73.88,73.99,73.79,73.87,276900.0,53.788,53.8681,53.7225,53.7808,276900.0
2011-06-30 09:30:00,74.09,74.73,73.83,74.54,207000.0,53.9409,54.4069,53.7516,54.2686,207000.0
2011-06-30 10:00:00,74.59,74.98,74.59,74.8,126100.0,54.305,54.5889,54.305,54.4578,126100.0
2011-06-30 10:30:00,74.79,74.93,74.71,74.71,112200.0,54.4506,54.5525,54.3923,54.3923,112200.0
2011-06-30 11:00:00,74.71,74.9,74.65,74.67,58300.0,54.3923,54.5307,54.3486,54.3632,58300.0
2011-06-30 11:30:00,74.69,74.81,74.69,74.72,59300.0,54.3778,54.4651,54.3778,54.3996,59300.0
2011-06-30 12:00:00,74.72,74.73,74.59,74.62,43400.0,54.3996,54.4069,54.305,54.3268,43400.0
2011-06-30 12:30:00,74.62,74.63,74.49,74.62,50000.0,54.3268,54.3341,54.2322,54.3268,50000.0
2011-06-30 13:00:00,74.62,74.67,74.52,74.54,41300.0,54.3268,54.3632,54.254,54.2686,41300.0
2011-06-30 13:30:00,74.54,74.64,74.5,74.61,37200.0,54.2686,54.3414,54.2394,54.3195,37200.0
2011-06-30 14:00:00,74.62,74.67,74.52,74.54,38800.0,54.3268,54.3632,54.254,54.2686,38800.0
2011-06-30 14:30:00,74.53,74.6,74.41,74.49,58400.0,54.2613,54.3122,54.1739,54.2322,58400.0
2011-06-30 15:00:00,74.49,74.6,74.47,74.6,72300.0,54.2322,54.3122,54.2176,54.3122,72300.0
2011-06-30 15:30:00,74.6,74.73,74.51,74.52,297400.0,54.3122,54.4069,54.2467,54.254,297400.0
2011-07-01 09:30:00,74.44,74.74,74.34,74.49,76900.0,54.1958,54.4142,54.1229,54.2322,76900.0
2011-07-01 10:00:00,74.49,75.38,74.49,75.26,150900.0,54.2322,54.8801,54.2322,54.7927,150900.0
2011-07-01 10:30:00,75.29,75.56,75.27,75.28,66500.0,54.8146,55.0112,54.8,54.8073,66500.0
2011-07-01 11:00:00,75.29,75.33,75.15,75.28,63400.0,54.8146,54.8437,54.7127,54.8073,63400.0
2011-07-01 11:30:00,75.29,75.33,75.13,75.24,47500.0,54.8146,54.8437,54.6981,54.7782,47500.0
2011-07-01 12:00:00,75.25,75.26,75.16,75.25,61100.0,54.7855,54.7927,54.7199,54.7855,61100.0
2011-07-01 12:30:00,75.25,75.45,75.23,75.43,67800.0,54.7855,54.9311,54.7709,54.9165,67800.0
2011-07-01 13:00:00,75.42,75.61,75.42,75.6,78400.0,54.9092,55.0476,54.9092,55.0403,78400.0
2011-07-01 13:30:00,75.59,75.72,75.55,75.61,54000.0,55.033,55.1276,55.0039,55.0476,54000.0
2011-07-01 14:00:00,75.61,75.66,75.58,75.6,64000.0,55.0476,55.084,55.0257,55.0403,64000.0
2011-07-01 14:30:00,75.59,75.71,75.57,75.68,97800.0,55.033,55.1204,55.0184,55.0985,97800.0
2011-07-01 15:00:00,75.69,75.82,75.64,75.78,154500.0,55.1058,55.2005,55.0694,55.1713,154500.0
2011-07-01 15:30:00,75.79,75.93,75.73,75.79,262200.0,55.1786,55.2805,55.1349,55.1786,262200.0
2011-07-05 09:30:00,75.54,75.81,75.05,75.09,155900.0,54.9966,55.1932,54.6399,54.669,155900.0
2011-07-05 10:00:00,75.09,75.19,74.8,74.89,174400.0,54.669,54.7418,54.4578,54.5234,174400.0
2011-07-05 10:30:00,74.88,74.98,74.79,74.8,134100.0,54.5161,54.5889,54.4506,54.4578,134100.0
2011-07-05 11:00:00,74.8,74.94,74.72,74.76,142200.0,54.4578,54.5598,54.3996,54.4287,142200.0
2011-07-05 11:30:00,74.76,74.87,74.61,74.87,107300.0,54.4287,54.5088,54.3195,54.5088,107300.0
2011-07-05 12:00:00,74.87,74.98,74.87,74.97,59600.0,54.5088,54.5889,54.5088,54.5816,59600.0
2011-07-05 12:30:00,74.97,75.0,74.88,74.91,77800.0,54.5816,54.6035,54.5161,54.5379,77800.0
2011-07-05 13:00:00,74.92,74.97,74.82,74.83,56600.0,54.5452,54.5816,54.4724,54.4797,56600.0
2011-07-05 13:30:00,74.83,74.93,74.82,74.91,56400.0,54.4797,54.5525,54.4724,54.5379,56400.0
2011-07-05 14:00:00,74.91,74.94,74.42,74.44,129400.0,54.5379,54.5598,54.1812,54.1958,129400.0
2011-07-05 14:30:00,74.44,74.87,74.43,74.84,134400.0,54.1958,54.5088,54.1885,54.487,134400.0
2011-07-05 15:00:00,74.84,74.95,74.81,74.9,152200.0,54.487,54.5671,54.4651,54.5307,152200.0
2011-07-05 15:30:00,74.91,75.03,74.81,74.92,222000.0,54.5379,54.6253,54.4651,54.5452,222000.0
2011-07-06 09:30:00,75.03,75.33,74.76,74.8,163500.0,54.6253,54.8437,54.4287,54.4578,163500.0
2011-07-06 10:00:00,74.79,74.89,74.5,74.85,104700.0,54.4506,54.5234,54.2394,54.4942,104700.0
2011-07-06 10:30:00,74.85,74.94,74.54,74.6,131100.0,54.4942,54.5598,54.2686,54.3122,131100.0
2011-07-06 11:00:00,74.6,74.65,74.49,74.59,119400.0,54.3122,54.3486,54.2322,54.305,119400.0
2011-07-06 11:30:00,74.58,74.68,74.51,74.64,121500.0,54.2977,54.3705,54.2467,54.3414,121500.0
2011-07-06 12:00:00,74.64,74.73,74.56,74.72,65600.0,54.3414,54.4069,54.2831,54.3996,65600.0
2011-07-06 12:30:00,74.72,74.91,74.69,74.83,74500.0,54.3996,54.5379,54.3778,54.4797,74500.0
2011-07-06 13:00:00,74.83,74.88,74.62,74.65,72400.0,54.4797,54.5161,54.3268,54.3486,72400.0
2011-07-06 13:30:00,74.67,74.84,74.62,74.82,45600.0,54.3632,54.487,54.3268,54.4724,45600.0
2011-07-06 14:00:00,74.81,74.86,74.67,74.69,84800.0,54.4651,54.5015,54.3632,54.3778,84800.0
2011-07-06 14:30:00,74.71,74.73,74.61,74.63,105600.0,54.3923,54.4069,54.3195,54.3341,105600.0
2011-07-06 15:00:00,74.64,74.74,74.53,74.68,94600.0,54.3414,54.4142,54.2613,54.3705,94600.0
2011-07-06 15:30:00,74.68,74.7,74.57,74.65,289500.0,54.3705,54.385,54.2904,54.3486,289500.0
2011-07-07 09:30:00,75.43,75.43,74.5,74.91,247500.0,54.9165,54.9165,54.2394,54.5379,247500.0
2011-07-07 10:00:00,74.91,74.99,74.72,74.78,146500.0,54.5379,54.5962,54.3996,54.4433,146500.0
2011-07-07 10:30:00,74.79,74.99,74.76,74.88,127800.0,54.4506,54.5962,54.4287,54.5161,127800.0
2011-07-07 11:00:00,74.88,75.07,74.81,75.05,143600.0,54.5161,54.6544,54.4651,54.6399,143600.0
2011-07-07 11:30:00,75.04,75.18,75.01,75.04,72500.0,54.6326,54.7345,54.6107,54.6326,72500.0
2011-07-07 12:00:00,75.05,75.26,75.01,75.24,136200.0,54.6399,54.7927,54.6107,54.7782,136200.0
2011-07-07 12:30:00,75.22,75.3,75.2,75.22,86400.0,54.7636,54.8219,54.7491,54.7636,86400.0
2011-07-07 13:00:00,75.23,75.37,75.18,75.36,88500.0,54.7709,54.8728,54.7345,54.8656,88500.0
2011-07-07 13:30:00,75.35,75.39,75.22,75.33,259800.0,54.8583,54.8874,54.7636,54.8437,259800.0
2011-07-07 14:00:00,75.32,75.59,75.32,75.57,124200.0,54.8364,55.033,54.8364,55.0184,124200.0
2011-07-07 14:30:00,75.56,75.64,75.5,75.56,97600.0,55.0112,55.0694,54.9675,55.0112,97600.0
2011-07-07 15:00:00,75.57,75.62,75.52,75.53,104700.0,55.0184,55.0548,54.982,54.9893,104700.0
2011-07-07 15:30:00,75.53,75.63,75.5,75.57,442400.0,54.9893,55.0621,54.9675,55.0184,442400.0
2011-07-08 09:30:00,75.05,75.05,74.57,74.9,242000.0,54.6399,54.6399,54.2904,54.5307,242000.0
2011-07-08 10:00:00,74.9,74.91,74.52,74.84,170600.0,54.5307,54.5379,54.254,54.487,170600.0
2011-07-08 10:30:00,74.84,74.87,74.7,74.8,129500.0,54.487,54.5088,54.385,54.4578,129500.0
2011-07-08 11:00:00,74.79,74.81,74.61,74.62,187500.0,54.4506,54.4651,54.3195,54.3268,187500.0
2011-07-08 11:30:00,74.61,74.75,74.49,74.61,93800.0,54.3195,54.4214,54.2322,54.3195,93800.0
2011-07-08 12:00:00,74.61,74.62,74.33,74.37,83400.0,54.3195,54.3268,54.1157,54.1448,83400.0
2011-07-08 12:30:00,74.37,74.51,74.32,74.45,115800.0,54.1448,54.2467,54.1084,54.203,115800.0
2011-07-08 13:00:00,74.44,74.46,74.3,74.42,118400.0,54.1958,54.2103,54.0938,54.1812,118400.0
2011-07-08 13:30:00,74.42,74.53,74.41,74.44,58600.0,54.1812,54.2613,54.1739,54.1958,58600.0
2011-07-08 14:00:00,74.46,74.53,74.41,74.47,87700.0,54.2103,54.2613,54.1739,54.2176,87700.0
2011-07-08 14:30:00,74.47,74.53,74.38,74.45,109600.0,54.2176,54.2613,54.1521,54.203,109600.0
2011-07-08 15:00:00,74.45,74.57,74.4,74.47,142200.0,54.203,54.2904,54.1666,54.2176,142200.0
2011-07-08 15:30:00,74.47,74.71,74.46,74.68,305100.0,54.2176,54.3923,54.2103,54.3705,305100.0
2011-07-11 09:30:00,73.9,74.38,73.88,74.16,189900.0,53.8026,54.1521,53.788,53.9919,189900.0
2011-07-11 10:00:00,74.15,74.21,73.89,73.9,132700.0,53.9846,54.0283,53.7953,53.8026,132700.0
2011-07-11 10:30:00,73.9,73.95,73.73,73.73,198500.0,53.8026,53.839,53.6788,53.6788,198500.0
2011-07-11 11:00:00,73.74,74.04,73.62,73.96,66100.0,53.6861,53.9045,53.5988,53.8463,66100.0
2011-07-11 11:30:00,73.94,74.04,73.9,73.9,80300.0,53.8317,53.9045,53.8026,53.8026,80300.0
2011-07-11 12:00:00,73.91,74.06,73.81,73.96,67000.0,53.8099,53.9191,53.7371,53.8463,67000.0
2011-07-11 12:30:00,73.97,73.99,73.82,73.9,101600.0,53.8536,53.8681,53.7444,53.8026,101600.0
2011-07-11 13:00:00,73.9,73.94,73.81,73.92,86000.0,53.8026,53.8317,53.7371,53.8172,86000.0
2011-07-11 13:30:00,73.94,73.99,73.8,73.94,74700.0,53.8317,53.8681,53.7298,53.8317,74700.0
2011-07-11 14:00:00,73.93,73.97,73.7,73.74,73800.0,53.8244,53.8536,53.657,53.6861,73800.0
2011-07-11 14:30:00,73.73,73.77,73.63,73.7,75600.0,53.6788,53.708,53.606,53.657,75600.0
2011-07-11 15:00:00,73.71,73.76,73.58,73.76,85000.0,53.6643,53.7007,53.5696,53.7007,85000.0
2011-07-11 15:30:00,73.77,73.82,73.59,73.7,262200.0,53.708,53.7444,53.5769,53.657,262200.0
2011-07-12 09:30:00,73.52,73.88,73.16,73.27,196500.0,53.5259,53.788,53.2639,53.3439,196500.0
2011-07-12 10:00:00,73.3,73.47,73.18,73.37,104400.0,53.3658,53.4895,53.2784,53.4167,104400.0
2011-07-12 10:30:00,73.36,73.43,73.04,73.07,81600.0,53.4095,53.4604,53.1765,53.1983,81600.0
2011-07-12 11:00:00,73.08,73.2,72.97,73.15,89200.0,53.2056,53.293,53.1255,53.2566,89200.0
2011-07-12 11:30:00,73.18,73.39,73.13,73.32,66500.0,53.2784,53.4313,53.242,53.3803,66500.0
2011-07-12 12:00:00,73.32,73.34,73.2,73.25,90000.0,53.3803,53.3949,53.293,53.3294,90000.0
2011-07-12 12:30:00,73.25,73.27,73.07,73.18,53700.0,53.3294,53.3439,53.1983,53.2784,53700.0
2011-07-12 13:00:00,73.17,73.26,73.03,73.05,70300.0,53.2711,53.3367,53.1692,53.1838,70300.0
2011-07-12 13:30:00,73.04,73.17,73.01,73.04,88000.0,53.1765,53.2711,53.1546,53.1765,88000.0
2011-07-12 14:00:00,73.04,73.43,73.01,73.29,110100.0,53.1765,53.4604,53.1546,53.3585,110100.0
2011-07-12 14:30:00,73.3,73.34,73.12,73.19,72400.0,53.3658,53.3949,53.2347,53.2857,72400.0
2011-07-12 15:00:00,73.19,73.34,73.1,73.19,121400.0,53.2857,53.3949,53.2202,53.2857,121400.0
2011-07-12 15:30:00,73.2,73.23,72.9,73.0,226500.0,53.293,53.3148,53.0746,53.1474,226500.0
2011-07-13 09:30:00,73.4,73.44,73.16,73.18,71500.0,53.4386,53.4677,53.2639,53.2784,71500.0
2011-07-13 10:00:00,73.18,73.68,73.16,73.47,163600.0,53.2784,53.6424,53.2639,53.4895,163600.0
2011-07-13 10:30:00,73.49,73.63,73.41,73.45,85400.0,53.5041,53.606,53.4459,53.475,85400.0
2011-07-13 11:00:00,73.48,73.5,73.36,73.36,81000.0,53.4968,53.5114,53.4095,53.4095,81000.0
2011-07-13 11:30:00,73.35,73.35,73.2,73.22,41100.0,53.4022,53.4022,53.293,53.3075,41100.0
2011-07-13 12:00:00,73.25,73.31,73.16,73.26,59000.0,53.3294,53.3731,53.2639,53.3367,59000.0
2011-07-13 12:30:00,73.26,73.29,73.18,73.21,52900.0,53.3367,53.3585,53.2784,53.3003,52900.0
2011-07-13 13:00:00,73.2,73.21,73.03,73.04,39300.0,53.293,53.3003,53.1692,53.1765,39300.0
2011-07-13 13:30:00,73.06,73.15,72.93,72.96,48200.0,53.191,53.2566,53.0964,53.1182,48200.0
2011-07-13 14:00:00,72.95,73.06,72.76,72.81,71900.0,53.111,53.191,52.9726,53.009,71900.0
2011-07-13 14:30:00,72.81,72.98,72.8,72.95,52200.0,53.009,53.1328,53.0018,53.111,52200.0
2011-07-13 15:00:00,72.95,73.01,72.55,72.6,117600.0,53.111,53.1546,52.8197,52.8561,117600.0
2011-07-13 15:30:00,72.6,72.68,72.41,72.65,295300.0,52.8561,52.9144,52.7178,52.8925,295300.0
2011-07-14 09:30:00,72.59,72.74,72.27,72.48,140400.0,52.8489,52.9581,52.6159,52.7688,140400.0
2011-07-14 10:00:00,72.49,72.51,72.27,72.41,172600.0,52.7761,52.7906,52.6159,52.7178,172600.0
2011-07-14 10:30:00,72.41,72.45,71.82,71.82,289800.0,52.7178,52.7469,52.2883,52.2883,289800.0
2011-07-14 11:00:00,71.82,72.02,71.8,71.88,160100.0,52.2883,52.4339,52.2737,52.332,160100.0
2011-07-14 11:30:00,71.89,71.89,71.56,71.61,212500.0,52.3392,52.3392,52.099,52.1354,212500.0
2011-07-14 12:00:00,71.6,71.76,71.47,71.6,178900.0,52.1281,52.2446,52.0335,52.1281,178900.0
2011-07-14 12:30:00,71.61,71.71,71.49,71.51,94300.0,52.1354,52.2082,52.048,52.0626,94300.0
2011-07-14 13:00:00,71.51,71.55,71.3,71.55,116100.0,52.0626,52.0917,51.9097,52.0917,116100.0
2011-07-14 13:30:00,71.55,71.81,71.44,71.62,144600.0,52.0917,52.281,52.0116,52.1427,144600.0
2011-07-14 14:00:00,71.63,71.92,71.63,71.77,116900.0,52.1499,52.3611,52.1499,52.2519,116900.0
2011-07-14 14:30:00,71.76,71.83,71.49,71.54,110200.0,52.2446,52.2956,52.048,52.0844,110200.0
2011-07-14 15:00:00,71.55,71.56,71.25,71.43,185800.0,52.0917,52.099,51.8733,52.0043,185800.0
2011-07-14 15:30:00,71.42,71.48,71.2,71.41,310300.0,51.9971,52.0407,51.8369,51.9898,310300.0
2011-07-15 09:30:00,71.48,71.48,70.35,70.45,471600.0,52.0407,52.0407,51.218,51.2908,471600.0
2011-07-15 10:00:00,70.47,70.81,70.06,70.16,279000.0,51.3054,51.5529,51.0069,51.0797,279000.0
2011-07-15 10:30:00,70.19,70.28,70.09,70.2,211900.0,51.1016,51.1671,51.0288,51.1088,211900.0
2011-07-15 11:00:00,70.2,70.44,70.11,70.29,111300.0,51.1088,51.2836,51.0433,51.1744,111300.0
2011-07-15 11:30:00,70.31,70.41,70.27,70.33,89400.0,51.1889,51.2617,51.1598,51.2035,89400.0
2011-07-15 12:00:00,70.35,70.55,70.04,70.13,144500.0,51.218,51.3637,50.9923,51.0579,144500.0
2011-07-15 12:30:00,70.12,70.17,69.84,69.91,141200.0,51.0506,51.087,50.8467,50.8977,141200.0
2011-07-15 13:00:00,69.91,70.0,69.85,69.97,77000.0,50.8977,50.9632,50.854,50.9414,77000.0
2011-07-15 13:30:00,69.97,70.07,69.9,69.91,91500.0,50.9414,51.0142,50.8904,50.8977,91500.0
2011-07-15 14:00:00,69.91,69.95,69.71,69.73,102200.0,50.8977,50.9268,50.7521,50.7667,102200.0
2011-07-15 14:30:00,69.72,69.86,69.7,69.81,155200.0,50.7594,50.8613,50.7448,50.8249,155200.0
2011-07-15 15:00:00,69.81,70.15,69.79,70.14,138100.0,50.8249,51.0724,50.8103,51.0652,138100.0
2011-07-15 15:30:00,70.13,70.42,70.1,70.37,421500.0,51.0579,51.269,51.036,51.2326,421500.0
2011-07-18 09:30:00,69.95,70.13,69.42,69.45,161300.0,50.9268,51.0579,50.541,50.5628,161300.0
2011-07-18 10:00:00,69.47,69.5,69.06,69.31,178400.0,50.5774,50.5992,50.2789,50.4609,178400.0
2011-07-18 10:30:00,69.31,69.31,69.06,69.19,119400.0,50.4609,50.4609,50.2789,50.3735,119400.0
2011-07-18 11:00:00,69.18,69.29,69.03,69.26,76800.0,50.3662,50.4463,50.257,50.4245,76800.0
2011-07-18 11:30:00,69.23,69.27,69.03,69.2,137400.0,50.4026,50.4318,50.257,50.3808,137400.0
2011-07-18 12:00:00,69.23,69.45,69.2,69.38,63200.0,50.4026,50.5628,50.3808,50.5118,63200.0
2011-07-18 12:30:00,69.38,69.44,69.29,69.37,46700.0,50.5118,50.5555,50.4463,50.5046,46700.0
2011-07-18 13:00:00,69.37,69.42,69.29,69.42,43800.0,50.5046,50.541,50.4463,50.541,43800.0
2011-07-18 13:30:00,69.43,69.6,69.42,69.58,79800.0,50.5482,50.672,50.541,50.6574,79800.0
2011-07-18 14:00:00,69.57,69.58,69.43,69.47,87400.0,50.6502,50.6574,50.5482,50.5774,87400.0
2011-07-18 14:30:00,69.47,69.51,69.29,69.51,84200.0,50.5774,50.6065,50.4463,50.6065,84200.0
2011-07-18 15:00:00,69.51,69.61,69.36,69.4,116900.0,50.6065,50.6793,50.4973,50.5264,116900.0
2011-07-18 15:30:00,69.42,69.46,69.29,69.45,356300.0,50.541,50.5701,50.4463,50.5628,356300.0
2011-07-19 09:30:00,69.86,69.95,69.53,69.56,142100.0,50.8613,50.9268,50.621,50.6429,142100.0
2011-07-19 10:00:00,69.57,69.83,69.54,69.65,84700.0,50.6502,50.8395,50.6283,50.7084,84700.0
2011-07-19 10:30:00,69.66,69.78,69.65,69.7,74600.0,50.7157,50.8031,50.7084,50.7448,74600.0
2011-07-19 11:00:00,69.71,69.72,69.58,69.66,43900.0,50.7521,50.7594,50.6574,50.7157,43900.0
2011-07-19 11:30:00,69.66,69.76,69.55,69.68,48400.0,50.7157,50.7885,50.6356,50.7303,48400.0
2011-07-19 12:00:00,69.7,69.78,69.67,69.7,57100.0,50.7448,50.8031,50.723,50.7448,57100.0
2011-07-19 12:30:00,69.71,69.75,69.47,69.55,156400.0,50.7521,50.7812,50.5774,50.6356,156400.0
2011-07-19 13:00:00,69.55,69.55,69.44,69.5,183800.0,50.6356,50.6356,50.5555,50.5992,183800.0
2011-07-19 13:30:00,69.5,69.78,69.4,69.78,222500.0,50.5992,50.8031,50.5264,50.8031,222500.0
2011-07-19 14:00:00,69.77,69.89,69.6,69.61,235300.0,50.7958,50.8831,50.672,50.6793,235300.0
2011-07-19 14:30:00,69.61,69.85,69.61,69.83,279900.0,50.6793,50.854,50.6793,50.8395,279900.0
2011-07-19 15:00:00,69.84,70.03,69.83,69.94,78600.0,50.8467,50.9851,50.8395,50.9195,78600.0
2011-07-19 15:30:00,69.93,69.94,69.79,69.9,275700.0,50.9123,50.9195,50.8103,50.8904,275700.0
2011-07-20 09:30:00,70.76,70.85,70.03,70.04,216700.0,51.5165,51.5821,50.9851,50.9923,216700.0
2011-07-20 10:00:00,70.03,70.12,69.66,69.85,442300.0,50.9851,51.0506,50.7157,50.854,442300.0
2011-07-20 10:30:00,69.85,70.13,69.85,69.99,398200.0,50.854,51.0579,50.854,50.9559,398200.0
2011-07-20 11:00:00,69.99,70.23,69.99,70.13,111100.0,50.9559,51.1307,50.9559,51.0579,111100.0
2011-07-20 11:30:00,70.11,70.28,70.09,70.12,61600.0,51.0433,51.1671,51.0288,51.0506,61600.0
2011-07-20 12:00:00,70.11,70.24,70.1,70.24,423400.0,51.0433,51.138,51.036,51.138,423400.0
2011-07-20 12:30:00,70.24,70.27,70.15,70.19,65900.0,51.138,51.1598,51.0724,51.1016,65900.0
2011-07-20 13:00:00,70.2,70.2,70.1,70.15,83200.0,51.1088,51.1088,51.036,51.0724,83200.0
2011-07-20 13:30:00,70.16,70.17,70.1,70.12,132800.0,51.0797,51.087,51.036,51.0506,132800.0
2011-07-20 14:00:00,70.13,70.2,70.1,70.11,158500.0,51.0579,51.1088,51.036,51.0433,158500.0
2011-07-20 14:30:00,70.12,70.15,70.01,70.11,145400.0,51.0506,51.0724,50.9705,51.0433,145400.0
2011-07-20 15:00:00,70.1,70.14,69.99,70.03,126500.0,51.036,51.0652,50.9559,50.9851,126500.0
2011-07-20 15:30:00,70.02,70.07,69.85,69.98,264700.0,50.9778,51.0142,50.854,50.9487,264700.0
2011-07-21 09:30:00,70.26,70.97,70.07,70.86,138700.0,51.1525,51.6694,51.0142,51.5893,138700.0
2011-07-21 10:00:00,70.85,71.38,70.8,71.3,149200.0,51.5821,51.9679,51.5457,51.9097,149200.0
2011-07-21 10:30:00,71.3,71.45,71.14,71.25,114500.0,51.9097,52.0189,51.7932,51.8733,114500.0
2011-07-21 11:00:00,71.25,71.29,71.02,71.09,63700.0,51.8733,51.9024,51.7058,51.7568,63700.0
2011-07-21 11:30:00,71.09,71.15,70.94,71.11,62100.0,51.7568,51.8005,51.6476,51.7714,62100.0
2011-07-21 12:00:00,71.11,71.33,71.11,71.32,81900.0,51.7714,51.9315,51.7714,51.9242,81900.0
2011-07-21 12:30:00,71.34,71.73,71.3,71.69,214900.0,51.9388,52.2227,51.9097,52.1936,214900.0
2011-07-21 13:00:00,71.71,71.91,71.67,71.91,96500.0,52.2082,52.3538,52.1791,52.3538,96500.0
2011-07-21 13:30:00,71.89,71.92,71.65,71.81,122200.0,52.3392,52.3611,52.1645,52.281,122200.0
2011-07-21 14:00:00,71.81,71.82,71.64,71.75,115600.0,52.281,52.2883,52.1572,52.2373,115600.0
2011-07-21 14:30:00,71.76,71.81,71.65,71.8,79000.0,52.2446,52.281,52.1645,52.2737,79000.0
2011-07-21 15:00:00,71.79,71.84,71.62,71.68,119300.0,52.2664,52.3028,52.1427,52.1863,119300.0
2011-07-21 15:30:00,71.68,71.7,71.52,71.57,345300.0,52.1863,52.2009,52.0699,52.1063,345300.0
2011-07-22 09:30:00,71.61,71.61,70.77,70.81,182200.0,52.1354,52.1354,51.5238,51.5529,182200.0
2011-07-22 10:00:00,70.8,71.12,70.72,70.77,122000.0,51.5457,51.7786,51.4874,51.5238,122000.0
2011-07-22 10:30:00,70.76,71.09,70.72,71.03,83100.0,51.5165,51.7568,51.4874,51.7131,83100.0
2011-07-22 11:00:00,71.04,71.11,70.88,70.9,92300.0,51.7204,51.7714,51.6039,51.6185,92300.0
2011-07-22 11:30:00,70.91,71.13,70.88,71.12,69800.0,51.6257,51.7859,51.6039,51.7786,69800.0
2011-07-22 12:00:00,71.11,71.21,71.01,71.02,138500.0,51.7714,51.8442,51.6986,51.7058,138500.0
2011-07-22 12:30:00,71.01,71.07,70.9,71.06,63400.0,51.6986,51.7422,51.6185,51.735,63400.0
2011-07-22 13:00:00,71.05,71.07,70.97,70.98,85600.0,51.7277,51.7422,51.6694,51.6767,85600.0
2011-07-22 13:30:00,70.98,71.01,70.87,71.0,60600.0,51.6767,51.6986,51.5966,51.6913,60600.0
2011-07-22 14:00:00,71.0,71.0,70.8,70.8,75500.0,51.6913,51.6913,51.5457,51.5457,75500.0
2011-07-22 14:30:00,70.81,70.95,70.81,70.9,76300.0,51.5529,51.6549,51.5529,51.6185,76300.0
2011-07-22 15:00:00,70.91,70.97,70.81,70.82,93200.0,51.6257,51.6694,51.5529,51.5602,93200.0
2011-07-22 15:30:00,70.83,70.9,70.74,70.85,296800.0,51.5675,51.6185,51.502,51.5821,296800.0
2011-07-25 09:30:00,70.48,70.61,70.08,70.34,240200.0,51.3127,51.4073,51.0215,51.2108,240200.0
2011-07-25 10:00:00,70.36,71.08,70.34,70.94,292800.0,51.2253,51.7495,51.2108,51.6476,292800.0
2011-07-25 10:30:00,70.94,71.19,70.86,71.03,235200.0,51.6476,51.8296,51.5893,51.7131,235200.0
2011-07-25 11:00:00,71.03,71.19,70.92,71.17,136900.0,51.7131,51.8296,51.633,51.815,136900.0
2011-07-25 11:30:00,71.17,71.2,70.94,71.17,130600.0,51.815,51.8369,51.6476,51.815,130600.0
2011-07-25 12:00:00,71.17,71.26,71.1,71.26,77100.0,51.815,51.8806,51.7641,51.8806,77100.0
2011-07-25 12:30:00,71.26,71.35,71.24,71.27,105700.0,51.8806,51.9461,51.866,51.8878,105700.0
2011-07-25 13:00:00,71.28,71.36,71.23,71.36,130200.0,51.8951,51.9534,51.8587,51.9534,130200.0
2011-07-25 13:30:00,71.36,71.41,71.23,71.33,93900.0,51.9534,51.9898,51.8587,51.9315,93900.0
2011-07-25 14:00:00,71.34,71.5,71.33,71.47,106500.0,51.9388,52.0553,51.9315,52.0335,106500.0
2011-07-25 14:30:00,71.47,71.48,71.15,71.22,121300.0,52.0335,52.0407,51.8005,51.8514,121300.0
2011-07-25 15:00:00,71.2,71.23,71.04,71.14,147700.0,51.8369,51.8587,51.7204,51.7932,147700.0
2011-07-25 15:30:00,71.15,71.23,71.06,71.13,252100.0,51.8005,51.8587,51.735,51.7859,252100.0
2011-07-26 09:30:00,70.92,71.01,70.63,70.91,236500.0,51.633,51.6986,51.4219,51.6257,236500.0
2011-07-26 10:00:00,70.91,71.09,70.75,70.77,129200.0,51.6257,51.7568,51.5093,51.5238,129200.0
2011-07-26 10:30:00,70.75,70.93,70.7,70.73,127500.0,51.5093,51.6403,51.4729,51.4947,127500.0
2011-07-26 11:00:00,70.74,70.81,70.69,70.75,62700.0,51.502,51.5529,51.4656,51.5093,62700.0
2011-07-26 11:30:00,70.74,70.74,70.62,70.64,44200.0,51.502,51.502,51.4146,51.4292,44200.0
2011-07-26 12:00:00,70.65,70.72,70.52,70.54,74400.0,51.4365,51.4874,51.3418,51.3564,74400.0
2011-07-26 12:30:00,70.53,70.57,70.39,70.44,79300.0,51.3491,51.3782,51.2472,51.2836,79300.0
2011-07-26 13:00:00,70.45,70.53,70.43,70.52,84500.0,51.2908,51.3491,51.2763,51.3418,84500.0
2011-07-26 13:30:00,70.52,70.6,70.48,70.55,37000.0,51.3418,51.4001,51.3127,51.3637,37000.0
2011-07-26 14:00:00,70.55,70.78,70.51,70.75,137600.0,51.3637,51.5311,51.3345,51.5093,137600.0
2011-07-26 14:30:00,70.74,70.8,70.57,70.59,125500.0,51.502,51.5457,51.3782,51.3928,125500.0
2011-07-26 15:00:00,70.6,70.72,70.5,70.54,151500.0,51.4001,51.4874,51.3272,51.3564,151500.0
2011-07-26 15:30:00,70.54,70.54,70.27,70.34,246200.0,51.3564,51.3564,51.1598,51.2108,246200.0
2011-07-27 09:30:00,71.02,71.04,69.09,69.4,272400.0,51.7058,51.7204,50.3007,50.5264,272400.0
2011-07-27 10:00:00,69.39,69.39,68.63,68.71,268700.0,50.5191,50.5191,49.9658,50.024,268700.0
2011-07-27 10:30:00,68.73,69.21,68.58,69.21,184700.0,50.0386,50.3881,49.9294,50.3881,184700.0
2011-07-27 11:00:00,69.18,69.18,68.77,68.95,108000.0,50.3662,50.3662,50.0677,50.1988,108000.0
2011-07-27 11:30:00,68.96,69.06,68.72,68.85,532500.0,50.2061,50.2789,50.0313,50.126,532500.0
2011-07-27 12:00:00,68.85,69.14,68.81,68.86,166100.0,50.126,50.3371,50.0969,50.1333,166100.0
2011-07-27 12:30:00,68.86,69.11,68.85,69.06,151300.0,50.1333,50.3153,50.126,50.2789,151300.0
2011-07-27 13:00:00,69.06,69.06,68.84,68.94,114900.0,50.2789,50.2789,50.1187,50.1915,114900.0
2011-07-27 13:30:00,68.93,69.04,68.83,69.03,101200.0,50.1842,50.2643,50.1114,50.257,101200.0
2011-07-27 14:00:00,69.02,69.04,68.58,68.58,97600.0,50.2497,50.2643,49.9294,49.9294,97600.0
2011-07-27 14:30:00,68.59,68.59,68.21,68.23,153200.0,49.9367,49.9367,49.66,49.6746,153200.0
2011-07-27 15:00:00,68.23,68.41,68.16,68.27,178400.0,49.6746,49.8056,49.6236,49.7037,178400.0
2011-07-27 15:30:00,68.27,68.78,68.26,68.57,510700.0,49.7037,50.075,49.6964,49.9221,510700.0
2011-07-28 09:30:00,68.58,69.67,68.5,69.59,228100.0,49.9294,50.723,49.8712,50.6647,228100.0
2011-07-28 10:00:00,69.64,69.64,69.23,69.3,185500.0,50.7011,50.7011,50.4026,50.4536,185500.0
2011-07-28 10:30:00,69.3,69.48,69.15,69.41,126400.0,50.4536,50.5846,50.3444,50.5337,126400.0
2011-07-28 11:00:00,69.4,69.53,69.31,69.46,100100.0,50.5264,50.621,50.4609,50.5701,100100.0
2011-07-28 11:30:00,69.45,69.53,69.19,69.24,129000.0,50.5628,50.621,50.3735,50.4099,129000.0
2011-07-28 12:00:00,69.23,69.26,68.96,69.0,99300.0,50.4026,50.4245,50.2061,50.2352,99300.0
2011-07-28 12:30:00,69.0,69.13,68.84,68.98,87100.0,50.2352,50.3298,50.1187,50.2206,87100.0
2011-07-28 13:00:00,68.97,68.97,68.76,68.85,83500.0,50.2133,50.2133,50.0604,50.126,83500.0
2011-07-28 13:30:00,68.84,68.99,68.81,68.94,94800.0,50.1187,50.2279,50.0969,50.1915,94800.0
2011-07-28 14:00:00,68.94,68.95,68.59,68.59,159400.0,50.1915,50.1988,49.9367,49.9367,159400.0
2011-07-28 14:30:00,68.6,68.63,68.2,68.23,182400.0,49.944,49.9658,49.6527,49.6746,182400.0
2011-07-28 15:00:00,68.23,68.23,67.69,67.7,322100.0,49.6746,49.6746,49.2814,49.2887,322100.0
2011-07-28 15:30:00,67.71,67.88,67.66,67.79,559200.0,49.296,49.4198,49.2596,49.3542,559200.0
2011-07-29 09:30:00,67.37,67.52,66.56,67.52,307200.0,49.0485,49.1577,48.4587,49.1577,307200.0
2011-07-29 10:00:00,67.45,67.77,67.36,67.65,166300.0,49.1067,49.3397,49.0412,49.2523,166300.0
2011-07-29 10:30:00,67.65,68.29,67.65,68.09,173400.0,49.2523,49.7183,49.2523,49.5727,173400.0
2011-07-29 11:00:00,68.09,68.63,68.01,68.3,104800.0,49.5727,49.9658,49.5144,49.7255,104800.0
2011-07-29 11:30:00,68.27,68.37,68.14,68.25,86000.0,49.7037,49.7765,49.6091,49.6891,86000.0
2011-07-29 12:00:00,68.27,68.32,68.11,68.22,84500.0,49.7037,49.7401,49.5872,49.6673,84500.0
2011-07-29 12:30:00,68.2,68.25,68.08,68.11,89400.0,49.6527,49.6891,49.5654,49.5872,89400.0
2011-07-29 13:00:00,68.13,68.26,68.05,68.26,82500.0,49.6018,49.6964,49.5435,49.6964,82500.0
2011-07-29 13:30:00,68.24,68.41,68.17,68.33,90800.0,49.6819,49.8056,49.6309,49.7474,90800.0
2011-07-29 14:00:00,68.34,68.42,68.2,68.32,159100.0,49.7547,49.8129,49.6527,49.7401,159100.0
2011-07-29 14:30:00,68.33,68.56,68.27,68.43,238900.0,49.7474,49.9148,49.7037,49.8202,238900.0
2011-07-29 15:00:00,68.43,68.59,68.38,68.52,187100.0,49.8202,49.9367,49.7838,49.8857,187100.0
2011-07-29 15:30:00,68.53,68.53,68.0,68.13,429300.0,49.893,49.893,49.5071,49.6018,429300.0
2011-08-01 09:30:00,68.45,68.45,67.21,67.43,497100.0,49.8348,49.8348,48.932,49.0921,497100.0
2011-08-01 10:00:00,67.43,67.44,66.72,67.06,550500.0,49.0921,49.0994,48.5752,48.8228,550500.0
2011-08-01 10:30:00,67.05,67.49,67.01,67.42,288800.0,48.8155,49.1358,48.7864,49.0849,288800.0
2011-08-01 11:00:00,67.41,67.42,67.11,67.21,274200.0,49.0776,49.0849,48.8592,48.932,274200.0
2011-08-01 11:30:00,67.22,67.26,66.34,66.39,415800.0,48.9393,48.9684,48.2986,48.335,415800.0
2011-08-01 12:00:00,66.38,66.79,66.38,66.76,244000.0,48.3277,48.6262,48.3277,48.6044,244000.0
2011-08-01 12:30:00,66.76,66.78,66.57,66.62,169300.0,48.6044,48.6189,48.466,48.5024,169300.0
2011-08-01 13:00:00,66.62,66.94,66.48,66.86,167000.0,48.5024,48.7354,48.4005,48.6772,167000.0
2011-08-01 13:30:00,66.85,66.96,66.76,66.84,126100.0,48.6699,48.75,48.6044,48.6626,126100.0
2011-08-01 14:00:00,66.84,66.86,66.63,66.8,176600.0,48.6626,48.6772,48.5097,48.6335,176600.0
2011-08-01 14:30:00,66.79,67.35,66.76,67.35,167800.0,48.6262,49.0339,48.6044,49.0339,167800.0
2011-08-01 15:00:00,67.34,67.64,67.32,67.61,233200.0,49.0266,49.245,49.0121,49.2232,233200.0
2011-08-01 15:30:00,67.6,67.66,67.36,67.52,534700.0,49.2159,49.2596,49.0412,49.1577,534700.0
2011-08-02 09:30:00,67.14,68.02,67.08,67.98,295800.0,48.881,49.5217,48.8373,49.4926,295800.0
2011-08-02 10:00:00,68.01,68.05,67.32,67.35,231500.0,49.5144,49.5435,49.0121,49.0339,231500.0
2011-08-02 10:30:00,67.35,67.69,67.27,67.33,165400.0,49.0339,49.2814,48.9757,49.0193,165400.0
2011-08-02 11:00:00,67.32,67.35,67.07,67.27,159400.0,49.0121,49.0339,48.8301,48.9757,159400.0
2011-08-02 11:30:00,67.26,67.37,67.09,67.27,140600.0,48.9684,49.0485,48.8446,48.9757,140600.0
2011-08-02 12:00:00,67.29,67.36,67.08,67.27,143600.0,48.9902,49.0412,48.8373,48.9757,143600.0
2011-08-02 12:30:00,67.27,67.3,66.79,66.85,172100.0,48.9757,48.9975,48.6262,48.6699,172100.0
2011-08-02 13:00:00,66.86,67.28,66.86,67.15,183400.0,48.6772,48.9829,48.6772,48.8883,183400.0
2011-08-02 13:30:00,67.16,67.19,66.79,66.86,181200.0,48.8956,48.9174,48.6262,48.6772,181200.0
2011-08-02 14:00:00,66.87,67.02,66.76,66.87,196800.0,48.6844,48.7936,48.6044,48.6844,196800.0
2011-08-02 14:30:00,66.87,66.88,66.65,66.86,167600.0,48.6844,48.6917,48.5243,48.6772,167600.0
2011-08-02 15:00:00,66.86,66.89,66.47,66.51,248800.0,48.6772,48.699,48.3932,48.4223,248800.0
2011-08-02 15:30:00,66.51,66.57,66.16,66.17,490800.0,48.4223,48.466,48.1675,48.1748,490800.0
2011-08-03 09:30:00,66.09,66.5,65.66,65.76,139900.0,48.1166,48.4151,47.8035,47.8763,139900.0
2011-08-03 10:00:00,65.69,65.89,65.17,65.54,207800.0,47.8253,47.971,47.4468,47.7161,207800.0
2011-08-03 10:30:00,65.53,65.6,64.73,65.6,273400.0,47.7089,47.7598,47.1264,47.7598,273400.0
2011-08-03 11:00:00,65.6,65.74,65.24,65.43,179100.0,47.7598,47.8617,47.4977,47.6361,179100.0
2011-08-03 11:30:00,65.41,65.7,65.19,65.26,133600.0,47.6215,47.8326,47.4613,47.5123,133600.0
2011-08-03 12:00:00,65.29,65.3,64.92,64.93,146300.0,47.5341,47.5414,47.2648,47.272,146300.0
2011-08-03 12:30:00,64.92,65.2,64.84,65.03,108600.0,47.2648,47.4686,47.2065,47.3448,108600.0
2011-08-03 13:00:00,65.03,65.39,64.89,65.37,154800.0,47.3448,47.6069,47.2429,47.5924,154800.0
2011-08-03 13:30:00,65.38,66.07,65.38,65.66,178700.0,47.5997,48.102,47.5997,47.8035,178700.0
2011-08-03 14:00:00,65.66,65.86,65.17,65.25,218500.0,47.8035,47.9491,47.4468,47.505,218500.0
2011-08-03 14:30:00,65.28,65.62,65.18,65.56,170400.0,47.5268,47.7744,47.454,47.7307,170400.0
2011-08-03 15:00:00,65.56,65.91,65.36,65.83,287700.0,47.7307,47.9855,47.5851,47.9273,287700.0
2011-08-03 15:30:00,65.84,66.0,65.69,65.91,311900.0,47.9346,48.051,47.8253,47.9855,311900.0
2011-08-04 09:30:00,65.2,65.2,64.0,64.63,375300.0,47.4686,47.4686,46.5949,47.0536,375300.0
2011-08-04 10:00:00,64.63,65.13,64.59,64.91,410900.0,47.0536,47.4176,47.0245,47.2575,410900.0
2011-08-04 10:30:00,64.91,65.06,64.52,64.86,342200.0,47.2575,47.3667,46.9735,47.2211,342200.0
2011-08-04 11:00:00,64.87,65.02,64.31,64.33,214200.0,47.2283,47.3376,46.8206,46.8352,214200.0
2011-08-04 11:30:00,64.34,64.57,63.82,64.12,218800.0,46.8425,47.0099,46.4639,46.6823,218800.0
2011-08-04 12:00:00,64.14,64.42,64.07,64.3,213800.0,46.6969,46.9007,46.6459,46.8134,213800.0
2011-08-04 12:30:00,64.3,64.58,64.25,64.27,156100.0,46.8134,47.0172,46.777,46.7915,156100.0
2011-08-04 13:00:00,64.26,64.42,64.05,64.39,119300.0,46.7842,46.9007,46.6314,46.8789,119300.0
2011-08-04 13:30:00,64.38,64.41,63.94,64.26,197700.0,46.8716,46.8934,46.5513,46.7842,197700.0
2011-08-04 14:00:00,64.23,64.3,63.92,64.01,297400.0,46.7624,46.8134,46.5367,46.6022,297400.0
2011-08-04 14:30:00,64.01,64.48,63.93,64.23,286000.0,46.6022,46.9444,46.544,46.7624,286000.0
2011-08-04 15:00:00,64.24,64.41,63.69,63.7,318500.0,46.7697,46.8934,46.3693,46.3765,318500.0
2011-08-04 15:30:00,63.69,63.95,63.17,63.24,584200.0,46.3693,46.5585,45.9907,46.0416,584200.0
2011-08-05 09:30:00,64.06,64.88,63.41,63.55,518300.0,46.6386,47.2356,46.1654,46.2673,518300.0
2011-08-05 10:00:00,63.55,64.18,63.18,64.0,455600.0,46.2673,46.726,45.998,46.5949,455600.0
2011-08-05 10:30:00,63.98,64.0,63.37,63.81,354800.0,46.5804,46.5949,46.1363,46.4566,354800.0
2011-08-05 11:00:00,63.79,63.92,63.0,63.4,385400.0,46.4421,46.5367,45.8669,46.1581,385400.0
2011-08-05 11:30:00,63.4,63.53,62.71,62.8,225400.0,46.1581,46.2528,45.6558,45.7213,225400.0
2011-08-05 12:00:00,62.8,63.72,62.66,63.2,294800.0,45.7213,46.3911,45.6194,46.0125,294800.0
2011-08-05 12:30:00,63.22,64.65,63.17,64.17,286600.0,46.0271,47.0682,45.9907,46.7187,286600.0
2011-08-05 13:00:00,64.18,64.42,63.79,64.27,212800.0,46.726,46.9007,46.4421,46.7915,212800.0
2011-08-05 13:30:00,64.28,64.66,63.98,64.41,224600.0,46.7988,47.0755,46.5804,46.8934,224600.0
2011-08-05 14:00:00,64.4,64.47,63.82,64.18,182600.0,46.8862,46.9371,46.4639,46.726,182600.0
2011-08-05 14:30:00,64.17,64.44,63.98,64.16,352600.0,46.7187,46.9153,46.5804,46.7114,352600.0
2011-08-05 15:00:00,64.17,64.3,63.44,63.69,391800.0,46.7187,46.8134,46.1872,46.3693,391800.0
2011-08-05 15:30:00,63.68,64.61,63.68,64.4,782600.0,46.362,47.0391,46.362,46.8862,782600.0
2011-08-08 09:30:00,62.88,63.72,62.39,63.07,457100.0,45.7795,46.3911,45.4228,45.9179,457100.0
2011-08-08 10:00:00,63.09,63.28,62.13,62.35,488300.0,45.9324,46.0708,45.2335,45.3937,488300.0
2011-08-08 10:30:00,62.32,62.7,61.95,62.37,462100.0,45.3718,45.6485,45.1025,45.4082,462100.0
2011-08-08 11:00:00,62.36,63.28,62.28,62.52,397300.0,45.401,46.0708,45.3427,45.5174,397300.0
2011-08-08 11:30:00,62.51,62.52,62.17,62.28,205400.0,45.5102,45.5174,45.2626,45.3427,205400.0
2011-08-08 12:00:00,62.29,62.29,61.65,61.9,211600.0,45.35,45.35,44.884,45.0661,211600.0
2011-08-08 12:30:00,61.91,62.38,61.88,62.11,169700.0,45.0733,45.4155,45.0515,45.2189,169700.0
2011-08-08 13:00:00,62.1,62.28,61.73,62.15,232100.0,45.2117,45.3427,44.9423,45.2481,232100.0
2011-08-08 13:30:00,62.15,62.17,61.56,61.6,438000.0,45.2481,45.2626,44.8185,44.8476,438000.0
2011-08-08 14:00:00,61.62,62.03,60.98,61.41,550400.0,44.8622,45.1607,44.3963,44.7093,550400.0
2011-08-08 14:30:00,61.41,62.13,61.08,61.24,452400.0,44.7093,45.2335,44.4691,44.5855,452400.0
2011-08-08 15:00:00,61.24,62.4,61.18,61.69,479900.0,44.5855,45.4301,44.5419,44.9132,479900.0
2011-08-08 15:30:00,61.64,61.82,60.78,60.8,746800.0,44.8768,45.0078,44.2506,44.2652,746800.0
2011-08-09 09:30:00,60.78,61.51,58.12,59.5,795000.0,44.2506,44.7821,42.314,43.3187,795000.0
2011-08-09 10:00:00,59.49,59.94,59.03,59.71,597800.0,43.3115,43.6391,42.9766,43.4716,597800.0
2011-08-09 10:30:00,59.72,59.89,59.05,59.14,588200.0,43.4789,43.6027,42.9911,43.0566,588200.0
2011-08-09 11:00:00,59.14,59.18,58.23,59.0,674200.0,43.0566,43.0858,42.3941,42.9547,674200.0
2011-08-09 11:30:00,59.0,59.8,58.94,59.77,391700.0,42.9547,43.5372,42.911,43.5153,391700.0
2011-08-09 12:00:00,59.8,60.13,59.76,60.08,205300.0,43.5372,43.7774,43.508,43.741,205300.0
2011-08-09 12:30:00,60.1,60.31,60.0,60.02,227400.0,43.7556,43.9085,43.6828,43.6973,227400.0
2011-08-09 13:00:00,60.02,60.54,59.98,60.35,363400.0,43.6973,44.0759,43.6682,43.9376,363400.0
2011-08-09 13:30:00,60.33,60.54,59.97,60.31,290300.0,43.923,44.0759,43.6609,43.9085,290300.0
2011-08-09 14:00:00,60.31,60.89,59.22,60.14,488900.0,43.9085,44.3307,43.1149,43.7847,488900.0
2011-08-09 14:30:00,60.18,60.21,58.95,59.59,638000.0,43.8138,43.8357,42.9183,43.3843,638000.0
2011-08-09 15:00:00,59.62,61.21,59.35,61.17,590100.0,43.4061,44.5637,43.2095,44.5346,590100.0
2011-08-09 15:30:00,61.17,62.43,60.68,62.42,786900.0,44.5346,45.4519,44.1778,45.4446,786900.0
2011-08-10 09:30:00,61.17,61.17,59.88,59.98,310700.0,44.5346,44.5346,43.5954,43.6682,310700.0
2011-08-10 10:00:00,59.96,60.25,59.34,59.78,466800.0,43.6536,43.8648,43.2023,43.5226,466800.0
2011-08-10 10:30:00,59.81,60.41,59.09,59.49,345600.0,43.5444,43.9813,43.0202,43.3115,345600.0
2011-08-10 11:00:00,59.49,59.73,58.99,59.09,372500.0,43.3115,43.4862,42.9474,43.0202,372500.0
2011-08-10 11:30:00,59.12,59.72,58.92,59.63,263800.0,43.0421,43.4789,42.8965,43.4134,263800.0
2011-08-10 12:00:00,59.59,59.8,59.22,59.24,231400.0,43.3843,43.5372,43.1149,43.1295,231400.0
2011-08-10 12:30:00,59.24,59.66,58.88,59.52,154900.0,43.1295,43.4352,42.8674,43.3333,154900.0
2011-08-10 13:00:00,59.49,59.67,59.12,59.53,266700.0,43.3115,43.4425,43.0421,43.3406,266700.0
2011-08-10 13:30:00,59.52,60.16,59.39,60.06,279000.0,43.3333,43.7993,43.2387,43.7264,279000.0
2011-08-10 14:00:00,60.06,60.57,59.91,60.19,245800.0,43.7264,44.0978,43.6172,43.8211,245800.0
2011-08-10 14:30:00,60.17,60.31,59.82,59.82,207700.0,43.8065,43.9085,43.5517,43.5517,207700.0
2011-08-10 15:00:00,59.8,59.91,59.29,59.35,322100.0,43.5372,43.6172,43.1659,43.2095,322100.0
2011-08-10 15:30:00,59.36,59.45,58.21,58.39,796500.0,43.2168,43.2823,42.3796,42.5106,796500.0
2011-08-11 09:30:00,58.65,59.33,58.58,59.16,273900.0,42.6999,43.195,42.6489,43.0712,273900.0
2011-08-11 10:00:00,59.2,59.91,58.91,59.66,280000.0,43.1003,43.6172,42.8892,43.4352,280000.0
2011-08-11 10:30:00,59.67,60.61,59.65,60.09,332000.0,43.4425,44.1269,43.4279,43.7483,332000.0
2011-08-11 11:00:00,60.12,60.43,59.88,60.27,249000.0,43.7701,43.9958,43.5954,43.8793,249000.0
2011-08-11 11:30:00,60.25,60.54,59.9,60.39,214600.0,43.8648,44.0759,43.61,43.9667,214600.0
2011-08-11 12:00:00,60.4,60.65,60.24,60.32,189400.0,43.974,44.156,43.8575,43.9157,189400.0
2011-08-11 12:30:00,60.34,61.24,60.34,61.14,210900.0,43.9303,44.5855,43.9303,44.5127,210900.0
2011-08-11 13:00:00,61.14,61.17,60.8,60.99,196700.0,44.5127,44.5346,44.2652,44.4035,196700.0
2011-08-11 13:30:00,61.02,61.13,60.6,61.02,171400.0,44.4254,44.5055,44.1196,44.4254,171400.0
2011-08-11 14:00:00,61.02,61.39,60.94,61.32,190400.0,44.4254,44.6947,44.3671,44.6438,190400.0
2011-08-11 14:30:00,61.34,61.45,60.98,61.39,203200.0,44.6583,44.7384,44.3963,44.6947,203200.0
2011-08-11 15:00:00,61.4,61.89,61.34,61.73,253400.0,44.702,45.0588,44.6583,44.9423,253400.0
2011-08-11 15:30:00,61.74,62.34,61.43,61.46,723300.0,44.9496,45.3864,44.7239,44.7457,723300.0
2011-08-12 09:30:00,62.12,62.24,61.48,61.66,194100.0,45.2262,45.3136,44.7603,44.8913,194100.0
2011-08-12 10:00:00,61.67,61.74,61.28,61.57,332000.0,44.8986,44.9496,44.6147,44.8258,332000.0
2011-08-12 10:30:00,61.57,61.64,60.82,61.11,287900.0,44.8258,44.8768,44.2798,44.4909,287900.0
2011-08-12 11:00:00,61.1,61.3,60.96,61.07,267200.0,44.4836,44.6292,44.3817,44.4618,267200.0
2011-08-12 11:30:00,61.08,61.33,60.99,61.03,402400.0,44.4691,44.6511,44.4035,44.4327,402400.0
2011-08-12 12:00:00,61.03,61.19,60.92,61.03,314600.0,44.4327,44.5491,44.3526,44.4327,314600.0
2011-08-12 12:30:00,61.03,61.37,60.94,61.33,203000.0,44.4327,44.6802,44.3671,44.6511,203000.0
2011-08-12 13:00:00,61.33,61.53,61.14,61.23,153100.0,44.6511,44.7967,44.5127,44.5783,153100.0
2011-08-12 13:30:00,61.22,61.46,61.16,61.34,157900.0,44.571,44.7457,44.5273,44.6583,157900.0
2011-08-12 14:00:00,61.35,61.44,60.89,61.14,297800.0,44.6656,44.7312,44.3307,44.5127,297800.0
2011-08-12 14:30:00,61.12,61.4,61.03,61.27,237100.0,44.4982,44.702,44.4327,44.6074,237100.0
2011-08-12 15:00:00,61.26,61.44,60.97,61.0,307800.0,44.6001,44.7312,44.389,44.4108,307800.0
2011-08-12 15:30:00,61.0,61.26,60.86,61.18,643900.0,44.4108,44.6001,44.3089,44.5419,643900.0
2011-08-15 09:30:00,61.84,62.07,61.63,61.87,161700.0,45.0224,45.1898,44.8695,45.0442,161700.0
2011-08-15 10:00:00,61.9,62.26,61.84,62.15,156800.0,45.0661,45.3281,45.0224,45.2481,156800.0
2011-08-15 10:30:00,62.17,62.26,62.06,62.06,140300.0,45.2626,45.3281,45.1825,45.1825,140300.0
2011-08-15 11:00:00,62.09,62.17,61.81,61.86,134700.0,45.2044,45.2626,45.0005,45.0369,134700.0
2011-08-15 11:30:00,61.84,61.91,61.7,61.74,111600.0,45.0224,45.0733,44.9204,44.9496,111600.0
2011-08-15 12:00:00,61.75,61.96,61.75,61.9,110400.0,44.9568,45.1097,44.9568,45.0661,110400.0
2011-08-15 12:30:00,61.9,62.02,61.83,61.99,95600.0,45.0661,45.1534,45.0151,45.1316,95600.0
2011-08-15 13:00:00,61.99,62.07,61.82,61.97,121700.0,45.1316,45.1898,45.0078,45.117,121700.0
2011-08-15 13:30:00,61.98,62.04,61.89,62.01,120000.0,45.1243,45.168,45.0588,45.1461,120000.0
2011-08-15 14:00:00,62.0,62.47,61.98,62.45,201400.0,45.1389,45.481,45.1243,45.4665,201400.0
2011-08-15 14:30:00,62.45,62.68,62.34,62.63,177000.0,45.4665,45.6339,45.3864,45.5975,177000.0
2011-08-15 15:00:00,62.63,62.83,62.54,62.57,208600.0,45.5975,45.7431,45.532,45.5538,208600.0
2011-08-15 15:30:00,62.58,62.8,62.57,62.78,451800.0,45.5611,45.7213,45.5538,45.7067,451800.0
2011-08-16 09:30:00,61.47,62.15,61.23,62.09,143900.0,44.753,45.2481,44.5783,45.2044,143900.0
2011-08-16 10:00:00,62.09,62.5,61.91,62.46,199000.0,45.2044,45.5029,45.0733,45.4738,199000.0
2011-08-16 10:30:00,62.5,62.5,62.09,62.35,103000.0,45.5029,45.5029,45.2044,45.3937,103000.0
2011-08-16 11:00:00,62.34,62.4,62.19,62.26,108900.0,45.3864,45.4301,45.2772,45.3281,108900.0
2011-08-16 11:30:00,62.26,62.5,62.16,62.35,90000.0,45.3281,45.5029,45.2553,45.3937,90000.0
2011-08-16 12:00:00,62.36,62.5,61.87,61.93,202400.0,45.401,45.5029,45.0442,45.0879,202400.0
2011-08-16 12:30:00,61.94,62.08,61.64,61.74,81700.0,45.0952,45.1971,44.8768,44.9496,81700.0
2011-08-16 13:00:00,61.72,61.77,61.32,61.59,78100.0,44.935,44.9714,44.6438,44.8404,78100.0
2011-08-16 13:30:00,61.55,61.89,61.49,61.71,62200.0,44.8112,45.0588,44.7676,44.9277,62200.0
2011-08-16 14:00:00,61.78,62.15,61.78,61.93,59700.0,44.9787,45.2481,44.9787,45.0879,59700.0
2011-08-16 14:30:00,61.93,61.98,61.73,61.76,80600.0,45.0879,45.1243,44.9423,44.9641,80600.0
2011-08-16 15:00:00,61.74,62.3,61.74,62.3,129800.0,44.9496,45.3573,44.9496,45.3573,129800.0
2011-08-16 15:30:00,62.3,62.34,61.95,61.99,279100.0,45.3573,45.3864,45.1025,45.1316,279100.0
2011-08-17 09:30:00,62.3,62.58,62.04,62.2,139100.0,45.3573,45.5611,45.168,45.2845,139100.0
2011-08-17 10:00:00,62.19,62.43,62.0,62.02,158300.0,45.2772,45.4519,45.1389,45.1534,158300.0
2011-08-17 10:30:00,62.01,62.02,61.68,61.69,189800.0,45.1461,45.1534,44.9059,44.9132,189800.0
2011-08-17 11:00:00,61.68,61.91,61.66,61.73,187800.0,44.9059,45.0733,44.8913,44.9423,187800.0
2011-08-17 11:30:00,61.73,61.81,61.51,61.57,131000.0,44.9423,45.0005,44.7821,44.8258,131000.0
2011-08-17 12:00:00,61.57,61.65,61.2,61.38,165300.0,44.8258,44.884,44.5564,44.6875,165300.0
2011-08-17 12:30:00,61.39,61.51,61.21,61.28,91600.0,44.6947,44.7821,44.5637,44.6147,91600.0
2011-08-17 13:00:00,61.27,61.41,61.08,61.18,111800.0,44.6074,44.7093,44.4691,44.5419,111800.0
2011-08-17 13:30:00,61.15,61.26,61.04,61.22,97600.0,44.52,44.6001,44.4399,44.571,97600.0
2011-08-17 14:00:00,61.25,61.69,61.25,61.56,118000.0,44.5928,44.9132,44.5928,44.8185,118000.0
2011-08-17 14:30:00,61.58,61.88,61.52,61.87,134100.0,44.8331,45.0515,44.7894,45.0442,134100.0
2011-08-17 15:00:00,61.88,61.94,61.72,61.88,237100.0,45.0515,45.0952,44.935,45.0515,237100.0
2011-08-17 15:30:00,61.88,61.94,61.74,61.84,283000.0,45.0515,45.0952,44.9496,45.0224,283000.0
2011-08-18 09:30:00,59.89,60.09,59.18,59.33,197200.0,43.6027,43.7483,43.0858,43.195,197200.0
2011-08-18 10:00:00,59.3,59.3,58.14,58.77,282600.0,43.1731,43.1731,42.3286,42.7873,282600.0
2011-08-18 10:30:00,58.8,58.82,58.5,58.82,182800.0,42.8091,42.8237,42.5907,42.8237,182800.0
2011-08-18 11:00:00,58.79,58.81,58.35,58.52,222100.0,42.8018,42.8164,42.4815,42.6053,222100.0
2011-08-18 11:30:00,58.51,58.86,58.46,58.85,181700.0,42.598,42.8528,42.5616,42.8455,181700.0
2011-08-18 12:00:00,58.86,58.89,58.56,58.62,244600.0,42.8528,42.8746,42.6344,42.6781,244600.0
2011-08-18 12:30:00,58.63,58.75,58.55,58.72,101900.0,42.6853,42.7727,42.6271,42.7509,101900.0
2011-08-18 13:00:00,58.72,58.81,58.24,58.42,192700.0,42.7509,42.8164,42.4014,42.5325,192700.0
2011-08-18 13:30:00,58.44,58.52,58.08,58.49,183800.0,42.547,42.6053,42.2849,42.5834,183800.0
2011-08-18 14:00:00,58.5,58.86,58.44,58.55,254900.0,42.5907,42.8528,42.547,42.6271,254900.0
2011-08-18 14:30:00,58.56,58.58,57.97,57.97,351900.0,42.6344,42.6489,42.2048,42.2048,351900.0
2011-08-18 15:00:00,57.98,58.24,57.87,58.16,400400.0,42.2121,42.4014,42.132,42.3432,400400.0
2011-08-18 15:30:00,58.17,58.42,57.75,58.24,629300.0,42.3504,42.5325,42.0447,42.4014,629300.0
2011-08-19 09:30:00,57.46,58.42,57.4,58.39,494200.0,41.8335,42.5325,41.7898,42.5106,494200.0
2011-08-19 10:00:00,58.37,58.86,58.2,58.67,524300.0,42.496,42.8528,42.3723,42.7145,524300.0
2011-08-19 10:30:00,58.66,58.69,58.03,58.13,469300.0,42.7072,42.729,42.2485,42.3213,469300.0
2011-08-19 11:00:00,58.14,58.34,57.89,58.18,160000.0,42.3286,42.4742,42.1466,42.3577,160000.0
2011-08-19 11:30:00,58.22,58.53,57.99,58.53,146600.0,42.3868,42.6125,42.2194,42.6125,146600.0
2011-08-19 12:00:00,58.53,58.53,58.26,58.42,142700.0,42.6125,42.6125,42.416,42.5325,142700.0
2011-08-19 12:30:00,58.45,58.71,58.42,58.59,129900.0,42.5543,42.7436,42.5325,42.6562,129900.0
2011-08-19 13:00:00,58.57,58.69,58.45,58.64,119900.0,42.6417,42.729,42.5543,42.6926,119900.0
2011-08-19 13:30:00,58.62,58.65,58.26,58.35,181700.0,42.6781,42.6999,42.416,42.4815,181700.0
2011-08-19 14:00:00,58.36,58.42,57.57,57.72,346600.0,42.4888,42.5325,41.9136,42.0228,346600.0
2011-08-19 14:30:00,57.72,57.93,57.51,57.67,256200.0,42.0228,42.1757,41.8699,41.9864,256200.0
2011-08-19 15:00:00,57.67,57.89,57.46,57.75,255200.0,41.9864,42.1466,41.8335,42.0447,255200.0
2011-08-19 15:30:00,57.75,57.77,57.39,57.48,388500.0,42.0447,42.0592,41.7826,41.8481,388500.0
2011-08-22 09:30:00,58.57,58.9,58.29,58.47,217600.0,42.6417,42.8819,42.4378,42.5689,217600.0
2011-08-22 10:00:00,58.44,58.61,58.37,58.42,248200.0,42.547,42.6708,42.496,42.5325,248200.0
2011-08-22 10:30:00,58.42,58.54,57.98,58.03,145400.0,42.5325,42.6198,42.2121,42.2485,145400.0
2011-08-22 11:00:00,58.02,58.26,57.96,58.26,162600.0,42.2412,42.416,42.1976,42.416,162600.0
2011-08-22 11:30:00,58.26,58.33,57.9,58.05,121400.0,42.416,42.4669,42.1539,42.2631,121400.0
2011-08-22 12:00:00,58.04,58.35,58.03,58.07,137100.0,42.2558,42.4815,42.2485,42.2776,137100.0
2011-08-22 12:30:00,58.08,58.51,57.93,58.45,185500.0,42.2849,42.598,42.1757,42.5543,185500.0
2011-08-22 13:00:00,58.45,58.53,58.25,58.27,186300.0,42.5543,42.6125,42.4087,42.4232,186300.0
2011-08-22 13:30:00,58.28,58.4,58.01,58.38,143500.0,42.4305,42.5179,42.234,42.5033,143500.0
2011-08-22 14:00:00,58.39,58.41,58.18,58.31,222200.0,42.5106,42.5252,42.3577,42.4524,222200.0
2011-08-22 14:30:00,58.31,58.39,58.13,58.14,191500.0,42.4524,42.5106,42.3213,42.3286,191500.0
2011-08-22 15:00:00,58.12,58.51,58.12,58.4,231600.0,42.314,42.598,42.314,42.5179,231600.0
2011-08-22 15:30:00,58.39,58.56,58.06,58.19,318000.0,42.5106,42.6344,42.2704,42.365,318000.0
2011-08-23 09:30:00,58.39,58.51,58.0,58.21,117100.0,42.5106,42.598,42.2267,42.3796,117100.0
2011-08-23 10:00:00,58.27,58.79,58.25,58.45,161100.0,42.4232,42.8018,42.4087,42.5543,161100.0
2011-08-23 10:30:00,58.43,58.69,58.35,58.36,105600.0,42.5397,42.729,42.4815,42.4888,105600.0
2011-08-23 11:00:00,58.37,58.55,58.31,58.53,130400.0,42.496,42.6271,42.4524,42.6125,130400.0
2011-08-23 11:30:00,58.54,58.66,58.4,58.65,194400.0,42.6198,42.7072,42.5179,42.6999,194400.0
2011-08-23 12:00:00,58.64,58.65,58.53,58.59,141600.0,42.6926,42.6999,42.6125,42.6562,141600.0
2011-08-23 12:30:00,58.59,58.69,58.45,58.56,196000.0,42.6562,42.729,42.5543,42.6344,196000.0
2011-08-23 13:00:00,58.57,58.63,58.45,58.61,87900.0,42.6417,42.6853,42.5543,42.6708,87900.0
2011-08-23 13:30:00,58.6,58.69,58.28,58.47,144300.0,42.6635,42.729,42.4305,42.5689,144300.0
2011-08-23 14:00:00,58.48,58.59,58.29,58.53,137100.0,42.5761,42.6562,42.4378,42.6125,137100.0
2011-08-23 14:30:00,58.53,59.02,58.51,59.02,154500.0,42.6125,42.9693,42.598,42.9693,154500.0
2011-08-23 15:00:00,59.03,59.48,59.01,59.26,168500.0,42.9766,43.3042,42.962,43.144,168500.0
2011-08-23 15:30:00,59.28,59.51,59.13,59.49,317600.0,43.1586,43.326,43.0494,43.3115,317600.0
2011-08-24 09:30:00,59.48,60.03,59.34,59.97,150200.0,43.3042,43.7046,43.2023,43.6609,150200.0
2011-08-24 10:00:00,60.0,60.44,59.92,60.24,103000.0,43.6828,44.0031,43.6245,43.8575,103000.0
2011-08-24 10:30:00,60.24,60.51,60.12,60.14,119000.0,43.8575,44.0541,43.7701,43.7847,119000.0
2011-08-24 11:00:00,60.13,60.28,59.92,60.18,84500.0,43.7774,43.8866,43.6245,43.8138,84500.0
2011-08-24 11:30:00,60.18,60.37,60.06,60.22,134500.0,43.8138,43.9521,43.7264,43.8429,134500.0
2011-08-24 12:00:00,60.2,60.25,59.99,60.18,95100.0,43.8284,43.8648,43.6755,43.8138,95100.0
2011-08-24 12:30:00,60.18,60.29,60.04,60.26,91900.0,43.8138,43.8939,43.7119,43.8721,91900.0
2011-08-24 13:00:00,60.25,60.68,60.2,60.6,120600.0,43.8648,44.1778,43.8284,44.1196,120600.0
2011-08-24 13:30:00,60.63,60.65,60.39,60.65,71800.0,44.1414,44.156,43.9667,44.156,71800.0
2011-08-24 14:00:00,60.63,60.63,60.33,60.39,81000.0,44.1414,44.1414,43.923,43.9667,81000.0
2011-08-24 14:30:00,60.39,60.68,60.35,60.62,74900.0,43.9667,44.1778,43.9376,44.1342,74900.0
2011-08-24 15:00:00,60.65,60.87,60.48,60.83,117200.0,44.156,44.3162,44.0322,44.287,117200.0
2011-08-24 15:30:00,60.83,61.12,60.83,61.0,247000.0,44.287,44.4982,44.287,44.4108,247000.0
2011-08-25 09:30:00,61.32,61.69,60.47,60.59,87200.0,44.6438,44.9132,44.0249,44.1123,87200.0
2011-08-25 10:00:00,60.54,60.8,60.16,60.34,159600.0,44.0759,44.2652,43.7993,43.9303,159600.0
2011-08-25 10:30:00,60.32,60.46,59.9,60.22,147800.0,43.9157,44.0177,43.61,43.8429,147800.0
2011-08-25 11:00:00,60.22,60.4,60.04,60.27,150100.0,43.8429,43.974,43.7119,43.8793,150100.0
2011-08-25 11:30:00,60.26,60.38,60.02,60.23,111000.0,43.8721,43.9594,43.6973,43.8502,111000.0
2011-08-25 12:00:00,60.23,60.29,60.03,60.19,84000.0,43.8502,43.8939,43.7046,43.8211,84000.0
2011-08-25 12:30:00,60.17,60.19,59.96,60.04,113900.0,43.8065,43.8211,43.6536,43.7119,113900.0
2011-08-25 13:00:00,60.04,60.19,59.99,60.16,92300.0,43.7119,43.8211,43.6755,43.7993,92300.0
2011-08-25 13:30:00,60.17,60.2,59.94,60.18,98400.0,43.8065,43.8284,43.6391,43.8138,98400.0
2011-08-25 14:00:00,60.18,60.3,60.02,60.17,94400.0,43.8138,43.9012,43.6973,43.8065,94400.0
2011-08-25 14:30:00,60.19,60.28,59.97,59.98,100100.0,43.8211,43.8866,43.6609,43.6682,100100.0
2011-08-25 15:00:00,59.97,60.33,59.91,60.19,142900.0,43.6609,43.923,43.6172,43.8211,142900.0
2011-08-25 15:30:00,60.19,60.24,59.79,59.98,350600.0,43.8211,43.8575,43.5299,43.6682,350600.0
2011-08-26 09:30:00,59.62,59.87,59.26,59.73,152600.0,43.4061,43.5881,43.144,43.4862,152600.0
2011-08-26 10:00:00,59.72,60.09,58.71,59.88,318600.0,43.4789,43.7483,42.7436,43.5954,318600.0
2011-08-26 10:30:00,59.88,60.61,59.67,60.14,99200.0,43.5954,44.1269,43.4425,43.7847,99200.0
2011-08-26 11:00:00,60.11,60.86,60.02,60.54,97400.0,43.7629,44.3089,43.6973,44.0759,97400.0
2011-08-26 11:30:00,60.56,60.98,60.51,60.98,58500.0,44.0905,44.3963,44.0541,44.3963,58500.0
2011-08-26 12:00:00,60.97,61.43,60.96,61.38,104900.0,44.389,44.7239,44.3817,44.6875,104900.0
2011-08-26 12:30:00,61.4,61.4,60.96,61.1,160300.0,44.702,44.702,44.3817,44.4836,160300.0
2011-08-26 13:00:00,61.1,61.35,60.97,61.33,69800.0,44.4836,44.6656,44.389,44.6511,69800.0
2011-08-26 13:30:00,61.34,61.45,61.23,61.41,62900.0,44.6583,44.7384,44.5783,44.7093,62900.0
2011-08-26 14:00:00,61.4,61.49,61.18,61.22,152200.0,44.702,44.7676,44.5419,44.571,152200.0
2011-08-26 14:30:00,61.22,61.3,61.05,61.22,98200.0,44.571,44.6292,44.4472,44.571,98200.0
2011-08-26 15:00:00,61.22,61.24,60.86,60.96,101800.0,44.571,44.5855,44.3089,44.3817,101800.0
2011-08-26 15:30:00,60.98,61.28,60.92,61.26,255200.0,44.3963,44.6147,44.3526,44.6001,255200.0
2011-08-29 09:30:00,61.95,62.83,61.89,62.01,136300.0,45.1025,45.7431,45.0588,45.1461,136300.0
2011-08-29 10:00:00,61.96,62.2,61.88,62.06,131000.0,45.1097,45.2845,45.0515,45.1825,131000.0
2011-08-29 10:30:00,62.07,62.27,62.01,62.25,71900.0,45.1898,45.3354,45.1461,45.3209,71900.0
2011-08-29 11:00:00,62.24,62.36,62.07,62.31,99800.0,45.3136,45.401,45.1898,45.3646,99800.0
2011-08-29 11:30:00,62.31,62.51,62.25,62.46,96700.0,45.3646,45.5102,45.3209,45.4738,96700.0
2011-08-29 12:00:00,62.44,62.59,62.43,62.49,31900.0,45.4592,45.5684,45.4519,45.4956,31900.0
2011-08-29 12:30:00,62.5,62.77,62.46,62.72,58500.0,45.5029,45.6995,45.4738,45.6631,58500.0
2011-08-29 13:00:00,62.71,62.86,62.68,62.68,47300.0,45.6558,45.765,45.6339,45.6339,47300.0
2011-08-29 13:30:00,62.67,62.69,62.56,62.67,35700.0,45.6266,45.6412,45.5466,45.6266,35700.0
2011-08-29 14:00:00,62.67,62.94,62.64,62.94,66400.0,45.6266,45.8232,45.6048,45.8232,66400.0
2011-08-29 14:30:00,62.91,63.01,62.77,62.81,43800.0,45.8014,45.8742,45.6995,45.7286,43800.0
2011-08-29 15:00:00,62.83,63.0,62.78,62.98,102500.0,45.7431,45.8669,45.7067,45.8523,102500.0
2011-08-29 15:30:00,62.98,63.05,62.88,63.01,241700.0,45.8523,45.9033,45.7795,45.8742,241700.0
2011-08-30 09:30:00,62.96,62.97,62.59,62.7,64300.0,45.8378,45.8451,45.5684,45.6485,64300.0
2011-08-30 10:00:00,62.63,62.7,62.3,62.45,340000.0,45.5975,45.6485,45.3573,45.4665,340000.0
2011-08-30 10:30:00,62.46,62.94,62.44,62.84,169800.0,45.4738,45.8232,45.4592,45.7504,169800.0
2011-08-30 11:00:00,62.84,63.3,62.81,63.29,190300.0,45.7504,46.0853,45.7286,46.078,190300.0
2011-08-30 11:30:00,63.27,63.75,63.26,63.62,117300.0,46.0635,46.4129,46.0562,46.3183,117300.0
2011-08-30 12:00:00,63.63,63.66,63.41,63.43,49700.0,46.3256,46.3474,46.1654,46.18,49700.0
2011-08-30 12:30:00,63.42,63.43,63.09,63.14,55400.0,46.1727,46.18,45.9324,45.9688,55400.0
2011-08-30 13:00:00,63.16,63.33,63.04,63.26,60400.0,45.9834,46.1072,45.896,46.0562,60400.0
2011-08-30 13:30:00,63.25,63.41,63.15,63.34,135200.0,46.0489,46.1654,45.9761,46.1144,135200.0
2011-08-30 14:00:00,63.34,63.82,63.2,63.81,150800.0,46.1144,46.4639,46.0125,46.4566,150800.0
2011-08-30 14:30:00,63.81,63.96,63.67,63.95,182700.0,46.4566,46.5658,46.3547,46.5585,182700.0
2011-08-30 15:00:00,63.95,63.95,63.76,63.9,117200.0,46.5585,46.5585,46.4202,46.5221,117200.0
2011-08-30 15:30:00,63.89,64.29,63.88,63.94,303400.0,46.5149,46.8061,46.5076,46.5513,303400.0
2011-08-31 09:30:00,64.43,64.81,64.17,64.67,98900.0,46.908,47.1847,46.7187,47.0827,98900.0
2011-08-31 10:00:00,64.67,64.89,64.56,64.66,137600.0,47.0827,47.2429,47.0027,47.0755,137600.0
2011-08-31 10:30:00,64.66,64.8,64.61,64.67,160400.0,47.0755,47.1774,47.0391,47.0827,160400.0
2011-08-31 11:00:00,64.68,64.73,64.35,64.46,94000.0,47.09,47.1264,46.8498,46.9299,94000.0
2011-08-31 11:30:00,64.46,64.48,64.08,64.08,60900.0,46.9299,46.9444,46.6532,46.6532,60900.0
2011-08-31 12:00:00,64.05,64.43,64.05,64.34,63400.0,46.6314,46.908,46.6314,46.8425,63400.0
2011-08-31 12:30:00,64.33,64.53,64.33,64.5,52500.0,46.8352,46.9808,46.8352,46.959,52500.0
2011-08-31 13:00:00,64.51,64.57,64.26,64.27,50400.0,46.9663,47.0099,46.7842,46.7915,50400.0
2011-08-31 13:30:00,64.3,64.38,63.92,63.95,66200.0,46.8134,46.8716,46.5367,46.5585,66200.0
2011-08-31 14:00:00,63.96,64.14,63.83,64.08,56400.0,46.5658,46.6969,46.4712,46.6532,56400.0
2011-08-31 14:30:00,64.08,64.1,63.54,63.8,103200.0,46.6532,46.6678,46.26,46.4493,103200.0
2011-08-31 15:00:00,63.8,64.02,63.46,63.78,157600.0,46.4493,46.6095,46.2018,46.4348,157600.0
2011-08-31 15:30:00,63.78,64.3,63.76,64.03,323500.0,46.4348,46.8134,46.4202,46.6168,323500.0
2011-09-01 09:30:00,64.08,64.36,63.44,63.65,88800.0,46.6532,46.857,46.1872,46.3401,88800.0
2011-09-01 10:00:00,63.61,64.66,63.54,64.31,190700.0,46.311,47.0755,46.26,46.8206,190700.0
2011-09-01 10:30:00,64.3,64.31,63.97,64.06,96100.0,46.8134,46.8206,46.5731,46.6386,96100.0
2011-09-01 11:00:00,64.04,64.12,63.51,63.84,89900.0,46.6241,46.6823,46.2382,46.4785,89900.0
2011-09-01 11:30:00,63.8,64.01,63.68,63.82,57400.0,46.4493,46.6022,46.362,46.4639,57400.0
2011-09-01 12:00:00,63.81,63.82,63.54,63.69,38100.0,46.4566,46.4639,46.26,46.3693,38100.0
2011-09-01 12:30:00,63.7,63.74,63.38,63.4,36000.0,46.3765,46.4057,46.1436,46.1581,36000.0
2011-09-01 13:00:00,63.39,63.47,63.23,63.44,48600.0,46.1508,46.2091,46.0344,46.1872,48600.0
2011-09-01 13:30:00,63.41,63.42,62.97,63.02,109900.0,46.1654,46.1727,45.8451,45.8815,109900.0
2011-09-01 14:00:00,63.01,63.13,62.92,63.11,124000.0,45.8742,45.9615,45.8087,45.947,124000.0
2011-09-01 14:30:00,63.11,63.4,63.09,63.23,113600.0,45.947,46.1581,45.9324,46.0344,113600.0
2011-09-01 15:00:00,63.23,63.3,62.95,63.16,196200.0,46.0344,46.0853,45.8305,45.9834,196200.0
2011-09-01 15:30:00,63.17,63.18,62.98,63.09,342100.0,45.9907,45.998,45.8523,45.9324,342100.0
2011-09-02 09:30:00,62.06,62.06,60.91,61.25,197200.0,45.1825,45.1825,44.3453,44.5928,197200.0
2011-09-02 10:00:00,61.24,61.52,61.18,61.24,176400.0,44.5855,44.7894,44.5419,44.5855,176400.0
2011-09-02 10:30:00,61.24,61.28,61.06,61.26,252100.0,44.5855,44.6147,44.4545,44.6001,252100.0
2011-09-02 11:00:00,61.26,61.54,61.21,61.51,86200.0,44.6001,44.804,44.5637,44.7821,86200.0
2011-09-02 11:30:00,61.49,61.62,61.32,61.34,72100.0,44.7676,44.8622,44.6438,44.6583,72100.0
2011-09-02 12:00:00,61.34,61.59,61.34,61.36,61100.0,44.6583,44.8404,44.6583,44.6729,61100.0
2011-09-02 12:30:00,61.36,61.45,61.33,61.43,56000.0,44.6729,44.7384,44.6511,44.7239,56000.0
2011-09-02 13:00:00,61.43,61.48,61.14,61.19,52100.0,44.7239,44.7603,44.5127,44.5491,52100.0
2011-09-02 13:30:00,61.2,61.3,61.1,61.28,53100.0,44.5564,44.6292,44.4836,44.6147,53100.0
2011-09-02 14:00:00,61.24,61.3,61.0,61.07,147800.0,44.5855,44.6292,44.4108,44.4618,147800.0
2011-09-02 14:30:00,61.04,61.07,60.84,60.95,127300.0,44.4399,44.4618,44.2943,44.3744,127300.0
2011-09-02 15:00:00,60.95,60.97,60.74,60.88,146900.0,44.3744,44.389,44.2215,44.3234,146900.0
2011-09-02 15:30:00,60.89,61.23,60.84,60.85,620500.0,44.3307,44.5783,44.2943,44.3016,620500.0
2011-09-06 09:30:00,59.27,59.29,58.72,59.29,222800.0,43.1513,43.1659,42.7509,43.1659,222800.0
2011-09-06 10:00:00,59.29,59.54,59.06,59.09,233700.0,43.1659,43.3479,42.9984,43.0202,233700.0
2011-09-06 10:30:00,59.08,59.33,58.86,59.3,178700.0,43.013,43.195,42.8528,43.1731,178700.0
2011-09-06 11:00:00,59.31,59.63,59.13,59.56,134100.0,43.1804,43.4134,43.0494,43.3624,134100.0
2011-09-06 11:30:00,59.56,59.84,59.41,59.73,125500.0,43.3624,43.5663,43.2532,43.4862,125500.0
2011-09-06 12:00:00,59.73,60.03,59.69,59.88,142500.0,43.4862,43.7046,43.4571,43.5954,142500.0
2011-09-06 12:30:00,59.88,59.88,59.73,59.8,94900.0,43.5954,43.5954,43.4862,43.5372,94900.0
2011-09-06 13:00:00,59.8,60.14,59.78,59.98,97400.0,43.5372,43.7847,43.5226,43.6682,97400.0
2011-09-06 13:30:00,59.98,60.14,59.9,59.97,233300.0,43.6682,43.7847,43.61,43.6609,233300.0
2011-09-06 14:00:00,59.98,60.41,59.94,60.14,252500.0,43.6682,43.9813,43.6391,43.7847,252500.0
2011-09-06 14:30:00,60.16,60.18,59.9,59.94,212200.0,43.7993,43.8138,43.61,43.6391,212200.0
2011-09-06 15:00:00,59.94,59.95,59.64,59.79,201400.0,43.6391,43.6464,43.4207,43.5299,201400.0
2011-09-06 15:30:00,59.78,60.41,59.73,60.35,393600.0,43.5226,43.9813,43.4862,43.9376,393600.0
2011-09-07 09:30:00,61.12,61.38,60.61,61.02,267100.0,44.4982,44.6875,44.1269,44.4254,267100.0
2011-09-07 10:00:00,61.03,61.45,61.02,61.08,110400.0,44.4327,44.7384,44.4254,44.4691,110400.0
2011-09-07 10:30:00,61.05,61.29,60.96,60.98,136100.0,44.4472,44.6219,44.3817,44.3963,136100.0
2011-09-07 11:00:00,60.98,61.4,60.92,61.38,112600.0,44.3963,44.702,44.3526,44.6875,112600.0
2011-09-07 11:30:00,61.36,61.52,61.29,61.47,75300.0,44.6729,44.7894,44.6219,44.753,75300.0
2011-09-07 12:00:00,61.48,61.65,61.44,61.55,66700.0,44.7603,44.884,44.7312,44.8112,66700.0
2011-09-07 12:30:00,61.55,61.73,61.55,61.6,90500.0,44.8112,44.9423,44.8112,44.8476,90500.0
2011-09-07 13:00:00,61.59,61.63,61.52,61.58,154600.0,44.8404,44.8695,44.7894,44.8331,154600.0
2011-09-07 13:30:00,61.59,61.67,61.55,61.62,114600.0,44.8404,44.8986,44.8112,44.8622,114600.0
2011-09-07 14:00:00,61.62,61.85,61.58,61.68,206500.0,44.8622,45.0297,44.8331,44.9059,206500.0
2011-09-07 14:30:00,61.68,61.71,61.53,61.63,264900.0,44.9059,44.9277,44.7967,44.8695,264900.0
2011-09-07 15:00:00,61.64,61.64,61.37,61.45,204400.0,44.8768,44.8768,44.6802,44.7384,204400.0
2011-09-07 15:30:00,61.45,61.47,61.05,61.33,549400.0,44.7384,44.753,44.4472,44.6511,549400.0
2011-09-08 09:30:00,60.65,61.41,60.65,60.92,147300.0,44.156,44.7093,44.156,44.3526,147300.0
2011-09-08 10:00:00,60.89,61.04,60.68,60.91,108900.0,44.3307,44.4399,44.1778,44.3453,108900.0
2011-09-08 10:30:00,60.91,61.41,60.91,61.4,246500.0,44.3453,44.7093,44.3453,44.702,246500.0
2011-09-08 11:00:00,61.41,61.63,61.25,61.27,133000.0,44.7093,44.8695,44.5928,44.6074,133000.0
2011-09-08 11:30:00,61.27,61.32,60.79,60.88,201700.0,44.6074,44.6438,44.2579,44.3234,201700.0
2011-09-08 12:00:00,60.88,61.03,60.76,60.89,72000.0,44.3234,44.4327,44.2361,44.3307,72000.0
2011-09-08 12:30:00,60.9,60.93,60.74,60.88,132000.0,44.338,44.3598,44.2215,44.3234,132000.0
2011-09-08 13:00:00,60.89,61.04,60.83,60.85,104700.0,44.3307,44.4399,44.287,44.3016,104700.0
2011-09-08 13:30:00,60.87,60.95,60.44,60.61,151800.0,44.3162,44.3744,44.0031,44.1269,151800.0
2011-09-08 14:00:00,60.6,60.73,60.44,60.54,119400.0,44.1196,44.2142,44.0031,44.0759,119400.0
2011-09-08 14:30:00,60.55,60.73,60.42,60.6,151000.0,44.0832,44.2142,43.9885,44.1196,151000.0
2011-09-08 15:00:00,60.6,60.62,60.3,60.52,140400.0,44.1196,44.1342,43.9012,44.0613,140400.0
2011-09-08 15:30:00,60.51,60.65,60.39,60.39,383400.0,44.0541,44.156,43.9667,43.9667,383400.0
2011-09-09 09:30:00,59.56,59.76,59.05,59.42,160500.0,43.3624,43.508,42.9911,43.2605,160500.0
2011-09-09 10:00:00,59.46,59.79,59.33,59.57,189400.0,43.2896,43.5299,43.195,43.3697,189400.0
2011-09-09 10:30:00,59.57,59.67,59.34,59.44,236000.0,43.3697,43.4425,43.2023,43.2751,236000.0
2011-09-09 11:00:00,59.42,59.65,58.76,58.82,174400.0,43.2605,43.4279,42.78,42.8237,174400.0
2011-09-09 11:30:00,58.81,59.01,58.48,58.59,103300.0,42.8164,42.962,42.5761,42.6562,103300.0
2011-09-09 12:00:00,58.58,58.75,58.49,58.7,104400.0,42.6489,42.7727,42.5834,42.7363,104400.0
2011-09-09 12:30:00,58.71,58.73,58.4,58.7,184900.0,42.7436,42.7581,42.5179,42.7363,184900.0
2011-09-09 13:00:00,58.73,59.0,58.57,58.8,82500.0,42.7581,42.9547,42.6417,42.8091,82500.0
2011-09-09 13:30:00,58.82,58.84,58.56,58.75,115900.0,42.8237,42.8382,42.6344,42.7727,115900.0
2011-09-09 14:00:00,58.78,58.97,58.73,58.79,144300.0,42.7945,42.9329,42.7581,42.8018,144300.0
2011-09-09 14:30:00,58.79,59.03,58.71,58.81,213000.0,42.8018,42.9766,42.7436,42.8164,213000.0
2011-09-09 15:00:00,58.81,58.92,58.7,58.77,237400.0,42.8164,42.8965,42.7363,42.7873,237400.0
2011-09-09 15:30:00,58.78,59.15,58.78,59.0,454400.0,42.7945,43.0639,42.7945,42.9547,454400.0
2011-09-12 09:30:00,58.41,58.62,58.08,58.56,197100.0,42.5252,42.6781,42.2849,42.6344,197100.0
2011-09-12 10:00:00,58.54,58.67,58.15,58.15,95300.0,42.6198,42.7145,42.3359,42.3359,95300.0
2011-09-12 10:30:00,58.17,58.36,58.01,58.03,91900.0,42.3504,42.4888,42.234,42.2485,91900.0
2011-09-12 11:00:00,58.02,58.22,57.94,58.21,191800.0,42.2412,42.3868,42.183,42.3796,191800.0
2011-09-12 11:30:00,58.21,58.44,58.05,58.07,108200.0,42.3796,42.547,42.2631,42.2776,108200.0
2011-09-12 12:00:00,58.07,58.15,57.89,58.08,120100.0,42.2776,42.3359,42.1466,42.2849,120100.0
2011-09-12 12:30:00,58.09,58.09,57.85,58.09,125000.0,42.2922,42.2922,42.1175,42.2922,125000.0
2011-09-12 13:00:00,58.08,58.21,57.96,57.96,164400.0,42.2849,42.3796,42.1976,42.1976,164400.0
2011-09-12 13:30:00,57.96,58.13,57.77,58.12,138200.0,42.1976,42.3213,42.0592,42.314,138200.0
2011-09-12 14:00:00,58.12,58.13,57.85,57.99,95600.0,42.314,42.3213,42.1175,42.2194,95600.0
2011-09-12 14:30:00,58.0,58.54,57.94,58.22,295200.0,42.2267,42.6198,42.183,42.3868,295200.0
2011-09-12 15:00:00,58.22,58.41,58.08,58.37,210700.0,42.3868,42.5252,42.2849,42.496,210700.0
2011-09-12 15:30:00,58.4,58.95,58.35,58.9,757800.0,42.5179,42.9183,42.4815,42.8819,757800.0
2011-09-13 09:30:00,58.97,59.43,58.64,59.38,185500.0,42.9329,43.2678,42.6926,43.2314,185500.0
2011-09-13 10:00:00,59.39,60.01,59.38,59.7,173700.0,43.2387,43.69,43.2314,43.4644,173700.0
2011-09-13 10:30:00,59.71,59.81,59.16,59.24,116800.0,43.4716,43.5444,43.0712,43.1295,116800.0
2011-09-13 11:00:00,59.23,59.34,58.91,58.98,133400.0,43.1222,43.2023,42.8892,42.9402,133400.0
2011-09-13 11:30:00,59.0,59.28,58.94,59.08,95600.0,42.9547,43.1586,42.911,43.013,95600.0
2011-09-13 12:00:00,59.08,59.23,58.83,59.16,80300.0,43.013,43.1222,42.831,43.0712,80300.0
2011-09-13 12:30:00,59.17,59.29,59.03,59.05,154100.0,43.0785,43.1659,42.9766,42.9911,154100.0
2011-09-13 13:00:00,59.06,59.24,58.99,58.99,146500.0,42.9984,43.1295,42.9474,42.9474,146500.0
2011-09-13 13:30:00,58.99,59.05,58.88,58.95,181600.0,42.9474,42.9911,42.8674,42.9183,181600.0
2011-09-13 14:00:00,58.94,59.16,58.87,59.11,169900.0,42.911,43.0712,42.8601,43.0348,169900.0
2011-09-13 14:30:00,59.12,59.13,58.72,58.76,260100.0,43.0421,43.0494,42.7509,42.78,260100.0
2011-09-13 15:00:00,58.78,58.89,58.45,58.76,271900.0,42.7945,42.8746,42.5543,42.78,271900.0
2011-09-13 15:30:00,58.76,59.12,58.75,58.96,368700.0,42.78,43.0421,42.7727,42.9256,368700.0
2011-09-14 09:30:00,59.33,59.42,58.46,58.51,298400.0,43.195,43.2605,42.5616,42.598,298400.0
2011-09-14 10:00:00,58.54,58.7,57.94,58.28,486900.0,42.6198,42.7363,42.183,42.4305,486900.0
2011-09-14 10:30:00,58.27,58.47,58.03,58.28,349900.0,42.4232,42.5689,42.2485,42.4305,349900.0
2011-09-14 11:00:00,58.29,58.8,58.2,58.79,297700.0,42.4378,42.8091,42.3723,42.8018,297700.0
2011-09-14 11:30:00,58.78,58.87,58.55,58.86,212900.0,42.7945,42.8601,42.6271,42.8528,212900.0
2011-09-14 12:00:00,58.87,58.91,58.77,58.87,139700.0,42.8601,42.8892,42.7873,42.8601,139700.0
2011-09-14 12:30:00,58.88,59.16,58.85,58.96,136500.0,42.8674,43.0712,42.8455,42.9256,136500.0
2011-09-14 13:00:00,58.97,59.17,58.96,59.12,95100.0,42.9329,43.0785,42.9256,43.0421,95100.0
2011-09-14 13:30:00,59.12,59.61,59.11,59.44,160600.0,43.0421,43.3988,43.0348,43.2751,160600.0
2011-09-14 14:00:00,59.42,60.12,59.41,60.0,140300.0,43.2605,43.7701,43.2532,43.6828,140300.0
2011-09-14 14:30:00,60.0,60.12,59.9,60.11,99300.0,43.6828,43.7701,43.61,43.7629,99300.0
2011-09-14 15:00:00,60.11,60.58,60.11,60.54,142000.0,43.7629,44.105,43.7629,44.0759,142000.0
2011-09-14 15:30:00,60.54,60.66,59.83,59.87,445800.0,44.0759,44.1633,43.559,43.5881,445800.0
2011-09-15 09:30:00,60.23,60.91,60.21,60.79,291300.0,43.8502,44.3453,43.8357,44.2579,291300.0
2011-09-15 10:00:00,60.82,61.33,60.52,60.62,149000.0,44.2798,44.6511,44.0613,44.1342,149000.0
2011-09-15 10:30:00,60.62,60.8,60.45,60.53,161400.0,44.1342,44.2652,44.0104,44.0686,161400.0
2011-09-15 11:00:00,60.51,60.69,60.45,60.69,131400.0,44.0541,44.1851,44.0104,44.1851,131400.0
2011-09-15 11:30:00,60.7,60.83,60.64,60.71,176300.0,44.1924,44.287,44.1487,44.1997,176300.0
2011-09-15 12:00:00,60.71,60.79,60.64,60.67,105500.0,44.1997,44.2579,44.1487,44.1706,105500.0
2011-09-15 12:30:00,60.68,61.0,60.66,60.93,72600.0,44.1778,44.4108,44.1633,44.3598,72600.0
2011-09-15 13:00:00,60.94,61.07,60.89,60.98,110400.0,44.3671,44.4618,44.3307,44.3963,110400.0
2011-09-15 13:30:00,60.99,61.03,60.88,61.0,116500.0,44.4035,44.4327,44.3234,44.4108,116500.0
2011-09-15 14:00:00,61.0,61.44,61.0,61.26,154100.0,44.4108,44.7312,44.4108,44.6001,154100.0
2011-09-15 14:30:00,61.28,61.3,61.13,61.18,141900.0,44.6147,44.6292,44.5055,44.5419,141900.0
2011-09-15 15:00:00,61.19,61.25,61.03,61.1,235500.0,44.5491,44.5928,44.4327,44.4836,235500.0
2011-09-15 15:30:00,61.11,61.32,61.02,61.2,442700.0,44.4909,44.6438,44.4254,44.5564,442700.0
2011-09-16 09:30:00,62.01,62.01,60.98,61.01,718900.0,45.1461,45.1461,44.3963,44.4181,718900.0
2011-09-16 10:00:00,61.03,61.33,60.93,60.96,242100.0,44.4327,44.6511,44.3598,44.3817,242100.0
2011-09-16 10:30:00,60.95,61.04,60.26,60.43,166900.0,44.3744,44.4399,43.8721,43.9958,166900.0
2011-09-16 11:00:00,60.46,60.65,60.23,60.35,150800.0,44.0177,44.156,43.8502,43.9376,150800.0
2011-09-16 11:30:00,60.35,60.58,60.2,60.53,125400.0,43.9376,44.105,43.8284,44.0686,125400.0
2011-09-16 12:00:00,60.55,60.86,60.5,60.79,135000.0,44.0832,44.3089,44.0468,44.2579,135000.0
2011-09-16 12:30:00,60.79,60.99,60.72,60.9,107900.0,44.2579,44.4035,44.207,44.338,107900.0
2011-09-16 13:00:00,60.89,60.93,60.73,60.8,102000.0,44.3307,44.3598,44.2142,44.2652,102000.0
2011-09-16 13:30:00,60.8,60.82,60.59,60.7,86400.0,44.2652,44.2798,44.1123,44.1924,86400.0
2011-09-16 14:00:00,60.7,60.75,60.62,60.63,87600.0,44.1924,44.2288,44.1342,44.1414,87600.0
2011-09-16 14:30:00,60.64,60.82,60.63,60.79,125700.0,44.1487,44.2798,44.1414,44.2579,125700.0
2011-09-16 15:00:00,60.79,60.82,60.62,60.62,177200.0,44.2579,44.2798,44.1342,44.1342,177200.0
2011-09-16 15:30:00,60.62,60.7,60.43,60.54,698200.0,44.1342,44.1924,43.9958,44.0759,698200.0
2011-09-19 09:30:00,59.67,60.14,59.65,59.73,140500.0,43.4425,43.7847,43.4279,43.4862,140500.0
2011-09-19 10:00:00,59.77,59.92,59.49,59.68,87000.0,43.5153,43.6245,43.3115,43.4498,87000.0
2011-09-19 10:30:00,59.69,59.77,59.46,59.46,128800.0,43.4571,43.5153,43.2896,43.2896,128800.0
2011-09-19 11:00:00,59.47,59.64,59.43,59.52,170600.0,43.2969,43.4207,43.2678,43.3333,170600.0
2011-09-19 11:30:00,59.51,59.91,59.47,59.71,200000.0,43.326,43.6172,43.2969,43.4716,200000.0
2011-09-19 12:00:00,59.72,59.82,59.61,59.65,173400.0,43.4789,43.5517,43.3988,43.4279,173400.0
2011-09-19 12:30:00,59.65,59.7,59.4,59.44,115100.0,43.4279,43.4644,43.2459,43.2751,115100.0
2011-09-19 13:00:00,59.43,59.55,59.3,59.49,106800.0,43.2678,43.3551,43.1731,43.3115,106800.0
2011-09-19 13:30:00,59.49,59.66,59.48,59.62,150500.0,43.3115,43.4352,43.3042,43.4061,150500.0
2011-09-19 14:00:00,59.62,59.72,59.53,59.66,192700.0,43.4061,43.4789,43.3406,43.4352,192700.0
2011-09-19 14:30:00,59.65,59.95,59.64,59.76,207800.0,43.4279,43.6464,43.4207,43.508,207800.0
2011-09-19 15:00:00,59.76,60.34,59.67,60.2,291900.0,43.508,43.9303,43.4425,43.8284,291900.0
2011-09-19 15:30:00,60.2,60.4,60.16,60.18,385300.0,43.8284,43.974,43.7993,43.8138,385300.0
2011-09-20 09:30:00,60.43,60.65,59.88,59.96,131900.0,43.9958,44.156,43.5954,43.6536,131900.0
2011-09-20 10:00:00,59.95,60.02,59.55,59.79,125500.0,43.6464,43.6973,43.3551,43.5299,125500.0
2011-09-20 10:30:00,59.81,60.2,59.77,60.1,142400.0,43.5444,43.8284,43.5153,43.7556,142400.0
2011-09-20 11:00:00,60.1,60.29,59.87,59.94,179900.0,43.7556,43.8939,43.5881,43.6391,179900.0
2011-09-20 11:30:00,59.96,60.01,59.8,59.98,82000.0,43.6536,43.69,43.5372,43.6682,82000.0
2011-09-20 12:00:00,59.97,59.97,59.62,59.62,60100.0,43.6609,43.6609,43.4061,43.4061,60100.0
2011-09-20 12:30:00,59.6,59.89,59.58,59.85,86500.0,43.3915,43.6027,43.377,43.5736,86500.0
2011-09-20 13:00:00,59.84,60.0,59.84,59.91,70300.0,43.5663,43.6828,43.5663,43.6172,70300.0
2011-09-20 13:30:00,59.9,59.92,59.76,59.89,80600.0,43.61,43.6245,43.508,43.6027,80600.0
2011-09-20 14:00:00,59.89,60.04,59.84,59.97,112700.0,43.6027,43.7119,43.5663,43.6609,112700.0
2011-09-20 14:30:00,59.96,60.01,59.76,59.95,84700.0,43.6536,43.69,43.508,43.6464,84700.0
2011-09-20 15:00:00,59.94,59.97,59.5,59.58,148900.0,43.6391,43.6609,43.3187,43.377,148900.0
2011-09-20 15:30:00,59.57,59.81,59.53,59.59,490400.0,43.3697,43.5444,43.3406,43.3843,490400.0
2011-09-21 09:30:00,59.8,59.92,59.0,59.46,157900.0,43.5372,43.6245,42.9547,43.2896,157900.0
2011-09-21 10:00:00,59.47,59.64,59.23,59.38,118400.0,43.2969,43.4207,43.1222,43.2314,118400.0
2011-09-21 10:30:00,59.38,59.58,58.97,59.07,169000.0,43.2314,43.377,42.9329,43.0057,169000.0
2011-09-21 11:00:00,59.08,59.08,58.7,58.78,138900.0,43.013,43.013,42.7363,42.7945,138900.0
2011-09-21 11:30:00,58.79,59.0,58.73,58.76,97700.0,42.8018,42.9547,42.7581,42.78,97700.0
2011-09-21 12:00:00,58.76,58.89,58.58,58.59,142600.0,42.78,42.8746,42.6489,42.6562,142600.0
2011-09-21 12:30:00,58.58,58.74,58.5,58.68,138800.0,42.6489,42.7654,42.5907,42.7217,138800.0
2011-09-21 13:00:00,58.67,58.74,58.52,58.59,81800.0,42.7145,42.7654,42.6053,42.6562,81800.0
2011-09-21 13:30:00,58.58,58.63,58.52,58.59,86100.0,42.6489,42.6853,42.6053,42.6562,86100.0
2011-09-21 14:00:00,58.61,59.04,58.33,58.59,209200.0,42.6708,42.9838,42.4669,42.6562,209200.0
2011-09-21 14:30:00,58.61,58.73,58.14,58.4,203000.0,42.6708,42.7581,42.3286,42.5179,203000.0
2011-09-21 15:00:00,58.36,58.69,58.16,58.28,250300.0,42.4888,42.729,42.3432,42.4305,250300.0
2011-09-21 15:30:00,58.29,58.33,57.22,57.25,570300.0,42.4378,42.4669,41.6588,41.6806,570300.0
2011-09-22 09:30:00,56.15,56.35,55.33,55.42,226500.0,40.8798,41.0254,40.2828,40.3483,226500.0
2011-09-22 10:00:00,55.45,56.0,55.44,55.63,296400.0,40.3702,40.7706,40.3629,40.5012,296400.0
2011-09-22 10:30:00,55.64,55.9,55.48,55.59,162500.0,40.5085,40.6978,40.392,40.4721,162500.0
2011-09-22 11:00:00,55.6,55.82,55.47,55.69,151400.0,40.4794,40.6395,40.3847,40.5449,151400.0
2011-09-22 11:30:00,55.67,55.91,55.62,55.63,134900.0,40.5303,40.7051,40.4939,40.5012,134900.0
2011-09-22 12:00:00,55.63,55.76,55.45,55.62,197700.0,40.5012,40.5958,40.3702,40.4939,197700.0
2011-09-22 12:30:00,55.62,55.97,55.54,55.95,128500.0,40.4939,40.7487,40.4357,40.7342,128500.0
2011-09-22 13:00:00,55.97,55.99,55.46,55.65,166400.0,40.7487,40.7633,40.3774,40.5158,166400.0
2011-09-22 13:30:00,55.65,55.92,55.53,55.53,216500.0,40.5158,40.7123,40.4284,40.4284,216500.0
2011-09-22 14:00:00,55.55,56.2,55.42,56.0,264300.0,40.443,40.9162,40.3483,40.7706,264300.0
2011-09-22 14:30:00,55.99,56.03,55.52,55.68,305900.0,40.7633,40.7924,40.4211,40.5376,305900.0
2011-09-22 15:00:00,55.66,55.67,55.27,55.4,315200.0,40.523,40.5303,40.2391,40.3338,315200.0
2011-09-22 15:30:00,55.41,56.04,55.32,55.87,618000.0,40.341,40.7997,40.2755,40.6759,618000.0
2011-09-23 09:30:00,53.97,56.47,53.95,56.24,499600.0,39.2926,41.1128,39.2781,40.9453,499600.0
2011-09-23 10:00:00,56.23,56.29,55.25,55.72,283000.0,40.938,40.9817,40.2245,40.5667,283000.0
2011-09-23 10:30:00,55.72,56.3,55.68,56.25,191300.0,40.5667,40.989,40.5376,40.9526,191300.0
2011-09-23 11:00:00,56.23,56.69,56.15,56.6,145700.0,40.938,41.2729,40.8798,41.2074,145700.0
2011-09-23 11:30:00,56.58,56.6,56.19,56.35,87800.0,41.1928,41.2074,40.9089,41.0254,87800.0
2011-09-23 12:00:00,56.35,56.35,55.97,56.04,119300.0,41.0254,41.0254,40.7487,40.7997,119300.0
2011-09-23 12:30:00,56.03,56.26,55.85,55.93,159400.0,40.7924,40.9599,40.6614,40.7196,159400.0
2011-09-23 13:00:00,55.97,55.97,55.64,55.71,96500.0,40.7487,40.7487,40.5085,40.5594,96500.0
2011-09-23 13:30:00,55.71,56.25,55.69,56.09,164500.0,40.5594,40.9526,40.5449,40.8361,164500.0
2011-09-23 14:00:00,56.09,56.19,55.78,55.86,130600.0,40.8361,40.9089,40.6104,40.6687,130600.0
2011-09-23 14:30:00,55.85,56.02,55.7,55.73,144100.0,40.6614,40.7851,40.5522,40.574,144100.0
2011-09-23 15:00:00,55.74,56.1,55.71,56.08,187500.0,40.5813,40.8434,40.5594,40.8288,187500.0
2011-09-23 15:30:00,56.08,56.12,55.77,55.92,464600.0,40.8288,40.8579,40.6031,40.7123,464600.0
2011-09-26 09:30:00,56.49,56.87,56.35,56.52,133700.0,41.1273,41.404,41.0254,41.1492,133700.0
2011-09-26 10:00:00,56.51,56.58,56.24,56.45,239200.0,41.1419,41.1928,40.9453,41.0982,239200.0
2011-09-26 10:30:00,56.45,56.68,56.05,56.61,209900.0,41.0982,41.2657,40.807,41.2147,209900.0
2011-09-26 11:00:00,56.67,57.16,56.65,57.16,158500.0,41.2584,41.6151,41.2438,41.6151,158500.0
2011-09-26 11:30:00,57.14,57.45,56.89,57.35,162800.0,41.6006,41.8262,41.4185,41.7534,162800.0
2011-09-26 12:00:00,57.34,57.36,56.8,56.95,117100.0,41.7462,41.7607,41.353,41.4622,117100.0
2011-09-26 12:30:00,56.93,57.06,56.58,56.66,127500.0,41.4477,41.5423,41.1928,41.2511,127500.0
2011-09-26 13:00:00,56.65,56.65,56.44,56.49,102200.0,41.2438,41.2438,41.0909,41.1273,102200.0
2011-09-26 13:30:00,56.5,56.77,56.38,56.67,126900.0,41.1346,41.3312,41.0472,41.2584,126900.0
2011-09-26 14:00:00,56.68,57.04,56.63,56.82,184600.0,41.2657,41.5277,41.2292,41.3676,184600.0
2011-09-26 14:30:00,56.81,57.14,56.73,56.89,170900.0,41.3603,41.6006,41.3021,41.4185,170900.0
2011-09-26 15:00:00,56.92,57.14,56.87,56.96,220200.0,41.4404,41.6006,41.404,41.4695,220200.0
2011-09-26 15:30:00,56.97,57.02,56.76,56.86,602700.0,41.4768,41.5132,41.3239,41.3967,602700.0
2011-09-27 09:30:00,57.59,58.45,57.59,58.43,173600.0,41.9282,42.5543,41.9282,42.5397,173600.0
2011-09-27 10:00:00,58.41,58.57,58.05,58.53,232600.0,42.5252,42.6417,42.2631,42.6125,232600.0
2011-09-27 10:30:00,58.53,58.85,58.45,58.81,130500.0,42.6125,42.8455,42.5543,42.8164,130500.0
2011-09-27 11:00:00,58.81,58.85,58.55,58.62,119600.0,42.8164,42.8455,42.6271,42.6781,119600.0
2011-09-27 11:30:00,58.62,58.79,58.59,58.65,97200.0,42.6781,42.8018,42.6562,42.6999,97200.0
2011-09-27 12:00:00,58.64,58.92,58.63,58.71,85100.0,42.6926,42.8965,42.6853,42.7436,85100.0
2011-09-27 12:30:00,58.72,58.72,58.62,58.63,100000.0,42.7509,42.7509,42.6781,42.6853,100000.0
2011-09-27 13:00:00,58.62,58.82,58.57,58.8,94700.0,42.6781,42.8237,42.6417,42.8091,94700.0
2011-09-27 13:30:00,58.79,58.99,58.79,58.93,109200.0,42.8018,42.9474,42.8018,42.9038,109200.0
2011-09-27 14:00:00,58.96,59.16,58.89,59.05,110500.0,42.9256,43.0712,42.8746,42.9911,110500.0
2011-09-27 14:30:00,59.04,59.16,58.96,58.98,140400.0,42.9838,43.0712,42.9256,42.9402,140400.0
2011-09-27 15:00:00,58.97,58.97,58.51,58.55,344600.0,42.9329,42.9329,42.598,42.6271,344600.0
2011-09-27 15:30:00,58.55,58.61,58.03,58.31,614100.0,42.6271,42.6708,42.2485,42.4524,614100.0
2011-09-28 09:30:00,58.37,58.95,58.34,58.76,138200.0,42.496,42.9183,42.4742,42.78,138200.0
2011-09-28 10:00:00,58.75,58.75,58.07,58.25,140500.0,42.7727,42.7727,42.2776,42.4087,140500.0
2011-09-28 10:30:00,58.27,58.38,58.03,58.29,198900.0,42.4232,42.5033,42.2485,42.4378,198900.0
2011-09-28 11:00:00,58.27,58.31,58.09,58.3,143500.0,42.4232,42.4524,42.2922,42.4451,143500.0
2011-09-28 11:30:00,58.31,58.69,58.2,58.62,112600.0,42.4524,42.729,42.3723,42.6781,112600.0
2011-09-28 12:00:00,58.63,58.72,58.4,58.65,90500.0,42.6853,42.7509,42.5179,42.6999,90500.0
2011-09-28 12:30:00,58.66,58.77,58.41,58.73,112400.0,42.7072,42.7873,42.5252,42.7581,112400.0
2011-09-28 13:00:00,58.73,58.74,58.34,58.36,95500.0,42.7581,42.7654,42.4742,42.4888,95500.0
2011-09-28 13:30:00,58.34,58.34,57.93,57.96,111000.0,42.4742,42.4742,42.1757,42.1976,111000.0
2011-09-28 14:00:00,57.95,58.17,57.82,58.12,120900.0,42.1903,42.3504,42.0956,42.314,120900.0
2011-09-28 14:30:00,58.12,58.18,57.97,58.09,123000.0,42.314,42.3577,42.2048,42.2922,123000.0
2011-09-28 15:00:00,58.08,58.29,57.82,57.87,162600.0,42.2849,42.4378,42.0956,42.132,162600.0
2011-09-28 15:30:00,57.86,57.87,57.35,57.46,389600.0,42.1247,42.132,41.7534,41.8335,389600.0
2011-09-29 09:30:00,58.38,59.24,58.38,59.1,127900.0,42.5033,43.1295,42.5033,43.0275,127900.0
2011-09-29 10:00:00,59.11,59.14,58.65,58.73,127200.0,43.0348,43.0566,42.6999,42.7581,127200.0
2011-09-29 10:30:00,58.74,58.74,58.1,58.28,201000.0,42.7654,42.7654,42.2995,42.4305,201000.0
2011-09-29 11:00:00,58.28,58.45,58.08,58.31,119600.0,42.4305,42.5543,42.2849,42.4524,119600.0
2011-09-29 11:30:00,58.33,58.59,58.24,58.35,73000.0,42.4669,42.6562,42.4014,42.4815,73000.0
2011-09-29 12:00:00,58.38,58.47,58.18,58.32,50200.0,42.5033,42.5689,42.3577,42.4596,50200.0
2011-09-29 12:30:00,58.35,58.35,57.93,58.17,62400.0,42.4815,42.4815,42.1757,42.3504,62400.0
2011-09-29 13:00:00,58.18,58.41,58.04,58.05,47900.0,42.3577,42.5252,42.2558,42.2631,47900.0
2011-09-29 13:30:00,58.03,58.09,57.65,57.84,72400.0,42.2485,42.2922,41.9719,42.1102,72400.0
2011-09-29 14:00:00,57.86,57.91,57.26,57.55,134600.0,42.1247,42.1611,41.6879,41.8991,134600.0
2011-09-29 14:30:00,57.54,57.62,57.26,57.48,121100.0,41.8918,41.95,41.6879,41.8481,121100.0
2011-09-29 15:00:00,57.49,57.54,57.09,57.48,159100.0,41.8554,41.8918,41.5642,41.8481,159100.0
2011-09-29 15:30:00,57.51,58.16,57.46,58.14,359900.0,41.8699,42.3432,41.8335,42.3286,359900.0
2011-09-30 09:30:00,57.45,58.21,57.08,57.72,200100.0,41.8262,42.3796,41.5569,42.0228,200100.0
2011-09-30 10:00:00,57.68,58.25,57.63,58.02,160100.0,41.9937,42.4087,41.9573,42.2412,160100.0
2011-09-30 10:30:00,58.01,58.08,57.5,57.61,158400.0,42.234,42.2849,41.8626,41.9427,158400.0
2011-09-30 11:00:00,57.61,57.88,57.54,57.75,91900.0,41.9427,42.1393,41.8918,42.0447,91900.0
2011-09-30 11:30:00,57.76,58.36,57.74,58.26,87000.0,42.0519,42.4888,42.0374,42.416,87000.0
2011-09-30 12:00:00,58.23,58.32,57.96,58.0,60400.0,42.3941,42.4596,42.1976,42.2267,60400.0
2011-09-30 12:30:00,58.01,58.01,57.82,57.83,61400.0,42.234,42.234,42.0956,42.1029,61400.0
2011-09-30 13:00:00,57.8,57.92,57.68,57.85,85000.0,42.0811,42.1684,41.9937,42.1175,85000.0
2011-09-30 13:30:00,57.86,58.09,57.8,57.83,65800.0,42.1247,42.2922,42.0811,42.1029,65800.0
2011-09-30 14:00:00,57.8,57.91,57.07,57.13,167200.0,42.0811,42.1611,41.5496,41.5933,167200.0
2011-09-30 14:30:00,57.15,57.44,57.01,57.33,146200.0,41.6078,41.819,41.5059,41.7389,146200.0
2011-09-30 15:00:00,57.32,57.57,57.2,57.29,207500.0,41.7316,41.9136,41.6442,41.7098,207500.0
2011-09-30 15:30:00,57.28,57.52,56.88,56.9,627900.0,41.7025,41.8772,41.4113,41.4258,627900.0
2011-10-03 09:30:00,56.85,57.06,56.42,56.73,135000.0,41.3894,41.5423,41.0764,41.3021,135000.0
2011-10-03 10:00:00,56.66,57.72,56.66,57.22,171800.0,41.2511,42.0228,41.2511,41.6588,171800.0
2011-10-03 10:30:00,57.22,57.24,56.7,56.91,110600.0,41.6588,41.6734,41.2802,41.4331,110600.0
2011-10-03 11:00:00,56.91,57.32,56.68,57.26,109300.0,41.4331,41.7316,41.2657,41.6879,109300.0
2011-10-03 11:30:00,57.25,57.38,56.92,57.16,89900.0,41.6806,41.7753,41.4404,41.6151,89900.0
2011-10-03 12:00:00,57.17,57.19,56.63,56.71,99900.0,41.6224,41.637,41.2292,41.2875,99900.0
2011-10-03 12:30:00,56.69,56.81,56.53,56.56,92100.0,41.2729,41.3603,41.1564,41.1783,92100.0
2011-10-03 13:00:00,56.56,56.57,56.06,56.29,95200.0,41.1783,41.1856,40.8143,40.9817,95200.0
2011-10-03 13:30:00,56.28,56.37,55.92,56.23,124900.0,40.9744,41.04,40.7123,40.938,124900.0
2011-10-03 14:00:00,56.2,56.36,55.85,55.9,230600.0,40.9162,41.0327,40.6614,40.6978,230600.0
2011-10-03 14:30:00,55.87,55.98,55.63,55.98,126400.0,40.6759,40.756,40.5012,40.756,126400.0
2011-10-03 15:00:00,55.96,56.23,55.8,55.85,148600.0,40.7415,40.938,40.625,40.6614,148600.0
2011-10-03 15:30:00,55.86,56.31,55.6,55.62,450600.0,40.6687,40.9963,40.4794,40.4939,450600.0
2011-10-04 09:30:00,55.02,55.49,54.72,55.15,238900.0,40.0571,40.3993,39.8387,40.1517,238900.0
2011-10-04 10:00:00,55.15,55.72,54.97,55.33,301200.0,40.1517,40.5667,40.0207,40.2828,301200.0
2011-10-04 10:30:00,55.33,55.88,55.25,55.88,208000.0,40.2828,40.6832,40.2245,40.6832,208000.0
2011-10-04 11:00:00,55.87,56.02,55.58,55.71,143300.0,40.6759,40.7851,40.4648,40.5594,143300.0
2011-10-04 11:30:00,55.7,55.7,55.35,55.63,120600.0,40.5522,40.5522,40.2974,40.5012,120600.0
2011-10-04 12:00:00,55.6,55.96,55.6,55.72,151400.0,40.4794,40.7415,40.4794,40.5667,151400.0
2011-10-04 12:30:00,55.72,55.94,55.7,55.85,147100.0,40.5667,40.7269,40.5522,40.6614,147100.0
2011-10-04 13:00:00,55.84,55.91,55.55,55.65,143500.0,40.6541,40.7051,40.443,40.5158,143500.0
2011-10-04 13:30:00,55.66,55.89,55.52,55.58,129100.0,40.523,40.6905,40.4211,40.4648,129100.0
2011-10-04 14:00:00,55.58,55.71,55.38,55.6,144400.0,40.4648,40.5594,40.3192,40.4794,144400.0
2011-10-04 14:30:00,55.6,55.71,55.16,55.24,280100.0,40.4794,40.5594,40.159,40.2173,280100.0
2011-10-04 15:00:00,55.25,55.82,55.03,55.64,310300.0,40.2245,40.6395,40.0644,40.5085,310300.0
2011-10-04 15:30:00,55.63,57.2,55.6,57.07,684700.0,40.5012,41.6442,40.4794,41.5496,684700.0
2011-10-05 09:30:00,56.78,57.14,56.4,56.58,324800.0,41.6751,41.9394,41.3962,41.5283,324800.0
2011-10-05 10:00:00,56.54,57.25,56.53,56.94,314000.0,41.499,42.0201,41.4916,41.7926,314000.0
2011-10-05 10:30:00,56.95,57.36,56.94,57.33,149800.0,41.7999,42.1008,41.7926,42.0788,149800.0
2011-10-05 11:00:00,57.33,57.33,56.97,57.17,110400.0,42.0788,42.0788,41.8146,41.9614,110400.0
2011-10-05 11:30:00,57.17,57.22,56.92,56.98,117400.0,41.9614,41.9981,41.7779,41.8219,117400.0
2011-10-05 12:00:00,56.99,57.06,56.65,56.67,88200.0,41.8293,41.8806,41.5797,41.5944,88200.0
2011-10-05 12:30:00,56.68,56.83,56.59,56.75,70900.0,41.6017,41.7118,41.5357,41.6531,70900.0
2011-10-05 13:00:00,56.76,57.07,56.69,57.03,74200.0,41.6604,41.888,41.6091,41.8586,74200.0
2011-10-05 13:30:00,57.04,57.46,56.99,57.42,92800.0,41.866,42.1742,41.8293,42.1449,92800.0
2011-10-05 14:00:00,57.43,57.58,57.37,57.42,97600.0,42.1522,42.2623,42.1082,42.1449,97600.0
2011-10-05 14:30:00,57.41,57.59,57.13,57.46,99900.0,42.1375,42.2696,41.932,42.1742,99900.0
2011-10-05 15:00:00,57.47,57.61,57.22,57.45,260200.0,42.1816,42.2843,41.9981,42.1669,260200.0
2011-10-05 15:30:00,57.45,57.84,57.45,57.74,398800.0,42.1669,42.4531,42.1669,42.3797,398800.0
2011-10-06 09:30:00,57.85,58.05,57.57,57.91,125800.0,42.4605,42.6073,42.255,42.5045,125800.0
2011-10-06 10:00:00,57.89,58.38,57.71,58.19,92800.0,42.4898,42.8495,42.3577,42.71,92800.0
2011-10-06 10:30:00,58.19,58.43,58.12,58.18,98600.0,42.71,42.8862,42.6587,42.7027,98600.0
2011-10-06 11:00:00,58.19,58.38,58.1,58.38,107200.0,42.71,42.8495,42.644,42.8495,107200.0
2011-10-06 11:30:00,58.37,58.64,58.33,58.58,94300.0,42.8421,43.0403,42.8128,42.9963,94300.0
2011-10-06 12:00:00,58.58,58.74,58.51,58.64,57600.0,42.9963,43.1137,42.9449,43.0403,57600.0
2011-10-06 12:30:00,58.63,58.69,58.41,58.48,46400.0,43.033,43.077,42.8715,42.9229,46400.0
2011-10-06 13:00:00,58.46,58.58,58.33,58.4,48700.0,42.9082,42.9963,42.8128,42.8642,48700.0
2011-10-06 13:30:00,58.4,58.53,58.29,58.47,63200.0,42.8642,42.9596,42.7834,42.9155,63200.0
2011-10-06 14:00:00,58.47,58.81,58.36,58.78,90000.0,42.9155,43.1651,42.8348,43.1431,90000.0
2011-10-06 14:30:00,58.79,58.8,58.52,58.66,95000.0,43.1504,43.1578,42.9522,43.055,95000.0
2011-10-06 15:00:00,58.67,58.76,58.4,58.44,152500.0,43.0623,43.1284,42.8642,42.8935,152500.0
2011-10-06 15:30:00,58.45,58.97,58.41,58.9,308000.0,42.9009,43.2825,42.8715,43.2312,308000.0
2011-10-07 09:30:00,59.44,59.46,58.96,59.46,112400.0,43.6275,43.6422,43.2752,43.6422,112400.0
2011-10-07 10:00:00,59.44,59.87,59.32,59.8,136900.0,43.6275,43.9431,43.5394,43.8917,136900.0
2011-10-07 10:30:00,59.8,60.1,59.47,59.58,211500.0,43.8917,44.1119,43.6495,43.7303,211500.0
2011-10-07 11:00:00,59.58,59.99,59.58,59.96,173800.0,43.7303,44.0312,43.7303,44.0092,173800.0
2011-10-07 11:30:00,59.95,60.22,59.88,60.2,128700.0,44.0018,44.2,43.9504,44.1853,128700.0
2011-10-07 12:00:00,60.2,60.23,59.67,59.87,201100.0,44.1853,44.2073,43.7963,43.9431,201100.0
2011-10-07 12:30:00,59.87,60.04,59.39,59.46,150200.0,43.9431,44.0679,43.5908,43.6422,150200.0
2011-10-07 13:00:00,59.46,59.6,59.26,59.46,119200.0,43.6422,43.7449,43.4954,43.6422,119200.0
2011-10-07 13:30:00,59.47,59.84,59.26,59.78,114600.0,43.6495,43.9211,43.4954,43.8771,114600.0
2011-10-07 14:00:00,59.78,60.01,59.52,59.74,125900.0,43.8771,44.0459,43.6862,43.8477,125900.0
2011-10-07 14:30:00,59.76,59.96,59.55,59.75,161400.0,43.8624,44.0092,43.7082,43.855,161400.0
2011-10-07 15:00:00,59.75,60.26,59.64,60.26,191600.0,43.855,44.2294,43.7743,44.2294,191600.0
2011-10-07 15:30:00,60.25,60.29,59.45,59.54,407300.0,44.222,44.2514,43.6348,43.7009,407300.0
2011-10-10 09:30:00,60.56,61.18,60.56,61.12,129100.0,44.4496,44.9046,44.4496,44.8606,129100.0
2011-10-10 10:00:00,61.11,61.2,60.92,61.08,86400.0,44.8532,44.9193,44.7138,44.8312,86400.0
2011-10-10 10:30:00,61.06,61.36,61.0,61.17,85700.0,44.8165,45.0367,44.7725,44.8973,85700.0
2011-10-10 11:00:00,61.15,61.21,61.06,61.2,60200.0,44.8826,44.9266,44.8165,44.9193,60200.0
2011-10-10 11:30:00,61.21,61.25,61.07,61.23,67400.0,44.9266,44.956,44.8239,44.9413,67400.0
2011-10-10 12:00:00,61.23,61.3,61.14,61.21,96000.0,44.9413,44.9927,44.8753,44.9266,96000.0
2011-10-10 12:30:00,61.2,61.24,61.15,61.2,78700.0,44.9193,44.9487,44.8826,44.9193,78700.0
2011-10-10 13:00:00,61.21,61.43,61.19,61.37,81800.0,44.9266,45.0881,44.912,45.0441,81800.0
2011-10-10 13:30:00,61.37,61.4,61.25,61.31,75600.0,45.0441,45.0661,44.956,45.0,75600.0
2011-10-10 14:00:00,61.3,61.4,61.18,61.28,86600.0,44.9927,45.0661,44.9046,44.978,86600.0
2011-10-10 14:30:00,61.28,61.34,61.16,61.26,111700.0,44.978,45.0221,44.8899,44.9633,111700.0
2011-10-10 15:00:00,61.25,61.27,60.92,61.04,146200.0,44.956,44.9707,44.7138,44.8019,146200.0
2011-10-10 15:30:00,61.03,61.67,60.99,61.65,372400.0,44.7945,45.2643,44.7652,45.2496,372400.0
2011-10-11 09:30:00,61.19,61.6,61.14,61.47,94300.0,44.912,45.2129,44.8753,45.1175,94300.0
2011-10-11 10:00:00,61.45,61.64,61.23,61.62,85500.0,45.1028,45.2422,44.9413,45.2276,85500.0
2011-10-11 10:30:00,61.61,61.79,61.51,61.63,75900.0,45.2202,45.3523,45.1468,45.2349,75900.0
2011-10-11 11:00:00,61.63,61.68,61.44,61.48,170700.0,45.2349,45.2716,45.0954,45.1248,170700.0
2011-10-11 11:30:00,61.49,61.57,61.38,61.49,83800.0,45.1321,45.1909,45.0514,45.1321,83800.0
2011-10-11 12:00:00,61.49,61.6,61.4,61.51,67400.0,45.1321,45.2129,45.0661,45.1468,67400.0
2011-10-11 12:30:00,61.51,61.53,61.21,61.45,188000.0,45.1468,45.1615,44.9266,45.1028,188000.0
2011-10-11 13:00:00,61.44,61.52,61.18,61.51,85600.0,45.0954,45.1542,44.9046,45.1468,85600.0
2011-10-11 13:30:00,61.51,61.6,61.38,61.57,95000.0,45.1468,45.2129,45.0514,45.1909,95000.0
2011-10-11 14:00:00,61.58,61.58,61.27,61.3,95300.0,45.1982,45.1982,44.9707,44.9927,95300.0
2011-10-11 14:30:00,61.31,61.49,61.26,61.45,124800.0,45.0,45.1321,44.9633,45.1028,124800.0
2011-10-11 15:00:00,61.45,61.62,61.45,61.47,153000.0,45.1028,45.2276,45.1028,45.1175,153000.0
2011-10-11 15:30:00,61.48,61.74,61.41,61.51,324900.0,45.1248,45.3156,45.0734,45.1468,324900.0
2011-10-12 09:30:00,62.04,62.32,61.74,62.31,82400.0,45.5358,45.7413,45.3156,45.734,82400.0
2011-10-12 10:00:00,62.32,62.74,61.96,62.74,135200.0,45.7413,46.0496,45.4771,46.0496,135200.0
2011-10-12 10:30:00,62.74,62.89,62.14,62.18,76700.0,46.0496,46.1597,45.6092,45.6386,76700.0
2011-10-12 11:00:00,62.2,62.5,62.19,62.44,60500.0,45.6533,45.8735,45.6459,45.8294,60500.0
2011-10-12 11:30:00,62.43,62.57,62.35,62.45,70300.0,45.8221,45.9248,45.7634,45.8368,70300.0
2011-10-12 12:00:00,62.44,62.5,62.28,62.37,57800.0,45.8294,45.8735,45.712,45.778,57800.0
2011-10-12 12:30:00,62.38,62.56,62.32,62.53,87900.0,45.7854,45.9175,45.7413,45.8955,87900.0
2011-10-12 13:00:00,62.53,62.68,62.5,62.67,103700.0,45.8955,46.0056,45.8735,45.9982,103700.0
2011-10-12 13:30:00,62.68,62.93,62.65,62.83,112900.0,46.0056,46.1891,45.9836,46.1157,112900.0
2011-10-12 14:00:00,62.83,63.09,62.75,62.99,129100.0,46.1157,46.3065,46.057,46.2331,129100.0
2011-10-12 14:30:00,62.98,63.22,62.89,62.95,177100.0,46.2258,46.4019,46.1597,46.2038,177100.0
2011-10-12 15:00:00,62.95,63.01,62.77,62.96,140900.0,46.2038,46.2478,46.0716,46.2111,140900.0
2011-10-12 15:30:00,62.96,63.01,62.47,62.53,440400.0,46.2111,46.2478,45.8514,45.8955,440400.0
2011-10-13 09:30:00,61.9,61.9,61.15,61.34,130700.0,45.4331,45.4331,44.8826,45.0221,130700.0
2011-10-13 10:00:00,61.32,61.4,61.14,61.33,108600.0,45.0074,45.0661,44.8753,45.0147,108600.0
2011-10-13 10:30:00,61.3,61.37,61.03,61.03,81200.0,44.9927,45.0441,44.7945,44.7945,81200.0
2011-10-13 11:00:00,61.04,61.23,60.91,61.05,61300.0,44.8019,44.9413,44.7064,44.8092,61300.0
2011-10-13 11:30:00,61.05,61.28,61.0,61.22,72100.0,44.8092,44.978,44.7725,44.934,72100.0
2011-10-13 12:00:00,61.22,61.37,61.13,61.27,42300.0,44.934,45.0441,44.8679,44.9707,42300.0
2011-10-13 12:30:00,61.24,61.54,61.17,61.49,46100.0,44.9487,45.1688,44.8973,45.1321,46100.0
2011-10-13 13:00:00,61.48,61.77,61.4,61.72,48100.0,45.1248,45.3377,45.0661,45.301,48100.0
2011-10-13 13:30:00,61.74,61.81,61.62,61.67,66000.0,45.3156,45.367,45.2276,45.2643,66000.0
2011-10-13 14:00:00,61.68,61.75,61.53,61.59,51400.0,45.2716,45.323,45.1615,45.2055,51400.0
2011-10-13 14:30:00,61.59,61.95,61.51,61.91,75300.0,45.2055,45.4698,45.1468,45.4404,75300.0
2011-10-13 15:00:00,61.89,62.05,61.7,61.74,116300.0,45.4257,45.5432,45.2863,45.3156,116300.0
2011-10-13 15:30:00,61.75,61.91,61.59,61.82,282100.0,45.323,45.4404,45.2055,45.3744,282100.0
2011-10-14 09:30:00,62.58,62.74,62.29,62.46,92300.0,45.9322,46.0496,45.7193,45.8441,92300.0
2011-10-14 10:00:00,62.44,62.47,62.27,62.33,91300.0,45.8294,45.8514,45.7046,45.7487,91300.0
2011-10-14 10:30:00,62.33,62.5,62.18,62.27,102600.0,45.7487,45.8735,45.6386,45.7046,102600.0
2011-10-14 11:00:00,62.28,62.34,61.59,61.72,158700.0,45.712,45.756,45.2055,45.301,158700.0
2011-10-14 11:30:00,61.74,62.06,61.74,61.93,70700.0,45.3156,45.5505,45.3156,45.4551,70700.0
2011-10-14 12:00:00,61.9,61.98,61.81,61.93,51400.0,45.4331,45.4918,45.367,45.4551,51400.0
2011-10-14 12:30:00,61.93,62.03,61.93,61.98,40900.0,45.4551,45.5285,45.4551,45.4918,40900.0
2011-10-14 13:00:00,61.99,62.18,61.98,62.05,65000.0,45.4991,45.6386,45.4918,45.5432,65000.0
2011-10-14 13:30:00,62.04,62.14,61.97,62.06,56500.0,45.5358,45.6092,45.4845,45.5505,56500.0
2011-10-14 14:00:00,62.06,62.11,61.94,61.97,92500.0,45.5505,45.5872,45.4624,45.4845,92500.0
2011-10-14 14:30:00,61.99,62.12,61.92,62.08,89600.0,45.4991,45.5946,45.4478,45.5652,89600.0
2011-10-14 15:00:00,62.06,62.1,61.97,62.05,107600.0,45.5505,45.5799,45.4845,45.5432,107600.0
2011-10-14 15:30:00,62.06,62.18,61.84,62.05,408700.0,45.5505,45.6386,45.389,45.5432,408700.0
2011-10-17 09:30:00,61.86,62.31,61.64,61.65,164200.0,45.4037,45.734,45.2422,45.2496,164200.0
2011-10-17 10:00:00,61.65,61.65,61.4,61.42,104900.0,45.2496,45.2496,45.0661,45.0808,104900.0
2011-10-17 10:30:00,61.41,61.58,61.29,61.46,95200.0,45.0734,45.1982,44.9854,45.1101,95200.0
2011-10-17 11:00:00,61.44,61.5,61.39,61.43,60700.0,45.0954,45.1395,45.0588,45.0881,60700.0
2011-10-17 11:30:00,61.44,61.56,61.35,61.5,142200.0,45.0954,45.1835,45.0294,45.1395,142200.0
2011-10-17 12:00:00,61.48,61.64,61.42,61.64,60400.0,45.1248,45.2422,45.0808,45.2422,60400.0
2011-10-17 12:30:00,61.62,61.65,61.3,61.31,69100.0,45.2276,45.2496,44.9927,45.0,69100.0
2011-10-17 13:00:00,61.31,61.33,61.21,61.21,102300.0,45.0,45.0147,44.9266,44.9266,102300.0
2011-10-17 13:30:00,61.19,61.22,60.99,61.1,109900.0,44.912,44.934,44.7652,44.8459,109900.0
2011-10-17 14:00:00,61.11,61.18,60.9,61.0,95100.0,44.8532,44.9046,44.6991,44.7725,95100.0
2011-10-17 14:30:00,60.99,61.01,60.79,60.99,94500.0,44.7652,44.7798,44.6184,44.7652,94500.0
2011-10-17 15:00:00,61.0,61.12,60.94,61.04,98600.0,44.7725,44.8606,44.7285,44.8019,98600.0
2011-10-17 15:30:00,61.03,61.21,60.81,60.92,346400.0,44.7945,44.9266,44.633,44.7138,346400.0
2011-10-18 09:30:00,61.02,61.08,60.38,60.56,77000.0,44.7872,44.8312,44.3174,44.4496,77000.0
2011-10-18 10:00:00,60.56,60.95,60.35,60.95,87100.0,44.4496,44.7358,44.2954,44.7358,87100.0
2011-10-18 10:30:00,60.98,61.67,60.92,61.6,85900.0,44.7578,45.2643,44.7138,45.2129,85900.0
2011-10-18 11:00:00,61.58,61.74,61.42,61.69,63700.0,45.1982,45.3156,45.0808,45.2789,63700.0
2011-10-18 11:30:00,61.7,62.06,61.65,62.04,89600.0,45.2863,45.5505,45.2496,45.5358,89600.0
2011-10-18 12:00:00,62.04,62.11,61.93,62.08,94900.0,45.5358,45.5872,45.4551,45.5652,94900.0
2011-10-18 12:30:00,62.07,62.28,61.92,62.18,61000.0,45.5579,45.712,45.4478,45.6386,61000.0
2011-10-18 13:00:00,62.19,62.24,61.99,62.02,65600.0,45.6459,45.6826,45.4991,45.5212,65600.0
2011-10-18 13:30:00,62.03,62.34,61.92,62.29,121400.0,45.5285,45.756,45.4478,45.7193,121400.0
2011-10-18 14:00:00,62.29,62.48,62.26,62.4,122200.0,45.7193,45.8588,45.6973,45.8001,122200.0
2011-10-18 14:30:00,62.41,62.44,62.18,62.28,133200.0,45.8074,45.8294,45.6386,45.712,133200.0
2011-10-18 15:00:00,62.29,63.28,62.29,62.67,311400.0,45.7193,46.446,45.7193,45.9982,311400.0
2011-10-18 15:30:00,62.67,62.92,62.4,62.62,500600.0,45.9982,46.1817,45.8001,45.9615,500600.0
2011-10-19 09:30:00,62.7,63.08,62.37,62.85,148000.0,46.0203,46.2992,45.778,46.1304,148000.0
2011-10-19 10:00:00,62.87,63.16,62.69,63.13,143000.0,46.145,46.3579,46.0129,46.3359,143000.0
2011-10-19 10:30:00,63.15,63.16,62.9,62.93,66400.0,46.3505,46.3579,46.1671,46.1891,66400.0
2011-10-19 11:00:00,62.91,63.08,62.61,63.03,68400.0,46.1744,46.2992,45.9542,46.2625,68400.0
2011-10-19 11:30:00,63.03,63.25,62.94,62.97,53500.0,46.2625,46.4239,46.1964,46.2184,53500.0
2011-10-19 12:00:00,63.0,63.1,62.84,63.06,84600.0,46.2405,46.3138,46.123,46.2845,84600.0
2011-10-19 12:30:00,63.05,63.1,62.9,63.04,64700.0,46.2771,46.3138,46.1671,46.2698,64700.0
2011-10-19 13:00:00,63.03,63.2,63.03,63.16,60800.0,46.2625,46.3872,46.2625,46.3579,60800.0
2011-10-19 13:30:00,63.15,63.16,62.91,62.95,54700.0,46.3505,46.3579,46.1744,46.2038,54700.0
2011-10-19 14:00:00,62.95,63.01,62.48,62.49,131000.0,46.2038,46.2478,45.8588,45.8661,131000.0
2011-10-19 14:30:00,62.5,62.79,62.45,62.53,185400.0,45.8735,46.0863,45.8368,45.8955,185400.0
2011-10-19 15:00:00,62.52,62.73,62.42,62.5,231900.0,45.8881,46.0423,45.8147,45.8735,231900.0
2011-10-19 15:30:00,62.49,62.74,62.35,62.5,383600.0,45.8661,46.0496,45.7634,45.8735,383600.0
2011-10-20 09:30:00,62.63,62.9,62.19,62.29,137200.0,45.9689,46.1671,45.6459,45.7193,137200.0
2011-10-20 10:00:00,62.28,62.78,62.28,62.44,146600.0,45.712,46.079,45.712,45.8294,146600.0
2011-10-20 10:30:00,62.43,62.5,61.99,61.99,91500.0,45.8221,45.8735,45.4991,45.4991,91500.0
2011-10-20 11:00:00,61.98,62.24,61.81,62.22,93700.0,45.4918,45.6826,45.367,45.668,93700.0
2011-10-20 11:30:00,62.22,62.37,61.97,62.11,121000.0,45.668,45.778,45.4845,45.5872,121000.0
2011-10-20 12:00:00,62.1,62.17,61.95,62.14,95000.0,45.5799,45.6313,45.4698,45.6092,95000.0
2011-10-20 12:30:00,62.16,62.45,62.1,62.4,75600.0,45.6239,45.8368,45.5799,45.8001,75600.0
2011-10-20 13:00:00,62.39,62.88,62.36,62.77,94700.0,45.7927,46.1524,45.7707,46.0716,94700.0
2011-10-20 13:30:00,62.75,63.07,62.74,62.82,103500.0,46.057,46.2918,46.0496,46.1083,103500.0
2011-10-20 14:00:00,62.83,63.13,62.81,63.04,211000.0,46.1157,46.3359,46.101,46.2698,211000.0
2011-10-20 14:30:00,63.03,63.46,62.98,63.27,172200.0,46.2625,46.5781,46.2258,46.4386,172200.0
2011-10-20 15:00:00,63.28,63.39,63.1,63.15,204100.0,46.446,46.5267,46.3138,46.3505,204100.0
2011-10-20 15:30:00,63.14,63.26,63.04,63.15,335800.0,46.3432,46.4313,46.2698,46.3505,335800.0
2011-10-21 09:30:00,63.6,64.29,63.58,64.01,397600.0,46.6808,47.1873,46.6662,46.9818,397600.0
2011-10-21 10:00:00,64.0,64.47,64.0,64.45,204700.0,46.9744,47.3194,46.9744,47.3047,204700.0
2011-10-21 10:30:00,64.46,64.8,64.46,64.79,123200.0,47.3121,47.5616,47.3121,47.5543,123200.0
2011-10-21 11:00:00,64.77,65.06,64.69,64.87,164400.0,47.5396,47.7524,47.4809,47.613,164400.0
2011-10-21 11:30:00,64.86,65.07,64.63,64.95,94000.0,47.6056,47.7598,47.4368,47.6717,94000.0
2011-10-21 12:00:00,64.94,65.25,64.94,64.96,238800.0,47.6644,47.8919,47.6644,47.679,238800.0
2011-10-21 12:30:00,64.95,65.05,64.66,64.75,298300.0,47.6717,47.7451,47.4589,47.5249,298300.0
2011-10-21 13:00:00,64.75,64.78,64.49,64.49,122400.0,47.5249,47.5469,47.3341,47.3341,122400.0
2011-10-21 13:30:00,64.5,64.79,64.48,64.53,176900.0,47.3414,47.5543,47.3267,47.3634,176900.0
2011-10-21 14:00:00,64.52,65.02,64.47,64.96,147500.0,47.3561,47.7231,47.3194,47.679,147500.0
2011-10-21 14:30:00,64.95,65.09,64.83,65.02,135700.0,47.6717,47.7745,47.5836,47.7231,135700.0
2011-10-21 15:00:00,65.02,65.1,64.94,65.0,208300.0,47.7231,47.7818,47.6644,47.7084,208300.0
2011-10-21 15:30:00,65.01,65.33,64.84,65.29,478800.0,47.7157,47.9506,47.591,47.9213,478800.0
2011-10-24 09:30:00,65.14,65.56,65.1,65.42,135900.0,47.8112,48.1194,47.7818,48.0167,135900.0
2011-10-24 10:00:00,65.42,65.78,65.38,65.6,167800.0,48.0167,48.2809,47.9873,48.1488,167800.0
2011-10-24 10:30:00,65.58,65.58,64.95,65.13,117200.0,48.1341,48.1341,47.6717,47.8038,117200.0
2011-10-24 11:00:00,65.15,65.52,65.15,65.51,106600.0,47.8185,48.0901,47.8185,48.0827,106600.0
2011-10-24 11:30:00,65.51,65.54,65.31,65.34,82400.0,48.0827,48.1047,47.9359,47.958,82400.0
2011-10-24 12:00:00,65.34,65.54,65.26,65.52,70300.0,47.958,48.1047,47.8992,48.0901,70300.0
2011-10-24 12:30:00,65.54,65.55,65.26,65.47,65400.0,48.1047,48.1121,47.8992,48.0534,65400.0
2011-10-24 13:00:00,65.47,65.62,65.46,65.58,63500.0,48.0534,48.1635,48.046,48.1341,63500.0
2011-10-24 13:30:00,65.58,65.84,65.58,65.75,60900.0,48.1341,48.3249,48.1341,48.2589,60900.0
2011-10-24 14:00:00,65.74,65.86,65.73,65.78,106100.0,48.2515,48.3396,48.2442,48.2809,106100.0
2011-10-24 14:30:00,65.77,65.86,65.72,65.77,74500.0,48.2736,48.3396,48.2369,48.2736,74500.0
2011-10-24 15:00:00,65.78,65.91,65.55,65.64,171000.0,48.2809,48.3763,48.1121,48.1781,171000.0
2011-10-24 15:30:00,65.64,65.74,65.5,65.65,336900.0,48.1781,48.2515,48.0754,48.1855,336900.0
2011-10-25 09:30:00,65.24,65.69,64.6,65.6,186700.0,47.8846,48.2148,47.4148,48.1488,186700.0
2011-10-25 10:00:00,65.59,65.95,65.21,65.93,201100.0,48.1414,48.4057,47.8625,48.391,201100.0
2011-10-25 10:30:00,65.92,66.04,65.25,65.29,223600.0,48.3837,48.4717,47.8919,47.9213,223600.0
2011-10-25 11:00:00,65.28,65.39,65.06,65.39,120400.0,47.9139,47.9947,47.7524,47.9947,120400.0
2011-10-25 11:30:00,65.38,65.79,65.34,65.72,78400.0,47.9873,48.2882,47.958,48.2369,78400.0
2011-10-25 12:00:00,65.71,66.05,65.6,66.03,66000.0,48.2295,48.4791,48.1488,48.4644,66000.0
2011-10-25 12:30:00,66.03,66.08,65.56,65.56,58400.0,48.4644,48.5011,48.1194,48.1194,58400.0
2011-10-25 13:00:00,65.56,65.99,65.56,65.82,113200.0,48.1194,48.435,48.1194,48.3103,113200.0
2011-10-25 13:30:00,65.81,65.98,65.65,65.98,66300.0,48.3029,48.4277,48.1855,48.4277,66300.0
2011-10-25 14:00:00,65.97,65.97,65.67,65.77,112600.0,48.4204,48.4204,48.2002,48.2736,112600.0
2011-10-25 14:30:00,65.76,66.03,65.65,65.7,149000.0,48.2662,48.4644,48.1855,48.2222,149000.0
2011-10-25 15:00:00,65.73,65.9,65.48,65.65,215100.0,48.2442,48.369,48.0607,48.1855,215100.0
2011-10-25 15:30:00,65.66,65.74,65.12,65.26,416800.0,48.1928,48.2515,47.7965,47.8992,416800.0
2011-10-26 09:30:00,66.42,66.42,64.76,65.54,436400.0,48.7506,48.7506,47.5322,48.1047,436400.0
2011-10-26 10:00:00,65.55,65.58,65.13,65.44,307500.0,48.1121,48.1341,47.8038,48.0314,307500.0
2011-10-26 10:30:00,65.43,65.45,64.28,64.36,330500.0,48.024,48.0387,47.1799,47.2387,330500.0
2011-10-26 11:00:00,64.36,64.56,64.06,64.24,416200.0,47.2387,47.3855,47.0185,47.1506,416200.0
2011-10-26 11:30:00,64.23,64.33,64.0,64.01,168100.0,47.1432,47.2166,46.9744,46.9818,168100.0
2011-10-26 12:00:00,64.01,64.38,63.89,64.09,169200.0,46.9818,47.2533,46.8937,47.0405,169200.0
2011-10-26 12:30:00,64.14,64.22,63.6,63.69,189200.0,47.0772,47.1359,46.6808,46.7469,189200.0
2011-10-26 13:00:00,63.67,63.97,63.56,63.93,205900.0,46.7322,46.9524,46.6515,46.923,205900.0
2011-10-26 13:30:00,63.94,64.25,63.73,63.97,290900.0,46.9304,47.1579,46.7763,46.9524,290900.0
2011-10-26 14:00:00,63.99,64.32,63.78,63.84,203200.0,46.9671,47.2093,46.813,46.857,203200.0
2011-10-26 14:30:00,63.86,64.14,63.82,63.95,229500.0,46.8717,47.0772,46.8423,46.9377,229500.0
2011-10-26 15:00:00,63.96,64.34,63.96,64.27,261100.0,46.9451,47.224,46.9451,47.1726,261100.0
2011-10-26 15:30:00,64.26,64.52,63.74,63.91,663900.0,47.1653,47.3561,46.7836,46.9084,663900.0
2011-10-27 09:30:00,65.56,66.17,64.93,64.99,359000.0,48.1194,48.5672,47.657,47.7011,359000.0
2011-10-27 10:00:00,64.99,65.23,64.32,64.42,262300.0,47.7011,47.8772,47.2093,47.2827,262300.0
2011-10-27 10:30:00,64.43,64.89,64.41,64.67,164600.0,47.29,47.6277,47.2754,47.4662,164600.0
2011-10-27 11:00:00,64.68,64.8,64.45,64.52,167500.0,47.4735,47.5616,47.3047,47.3561,167500.0
2011-10-27 11:30:00,64.5,65.05,64.5,65.01,196300.0,47.3414,47.7451,47.3414,47.7157,196300.0
2011-10-27 12:00:00,65.01,65.13,64.71,64.78,173600.0,47.7157,47.8038,47.4955,47.5469,173600.0
2011-10-27 12:30:00,64.78,65.22,64.78,65.1,83900.0,47.5469,47.8699,47.5469,47.7818,83900.0
2011-10-27 13:00:00,65.11,65.41,65.11,65.34,135600.0,47.7891,48.0093,47.7891,47.958,135600.0
2011-10-27 13:30:00,65.33,65.63,65.31,65.63,98800.0,47.9506,48.1708,47.9359,48.1708,98800.0
2011-10-27 14:00:00,65.62,65.79,65.56,65.77,106300.0,48.1635,48.2882,48.1194,48.2736,106300.0
2011-10-27 14:30:00,65.78,65.99,65.69,65.8,144700.0,48.2809,48.435,48.2148,48.2956,144700.0
2011-10-27 15:00:00,65.8,66.12,65.78,65.96,198200.0,48.2956,48.5305,48.2809,48.413,198200.0
2011-10-27 15:30:00,65.96,66.03,65.28,65.64,410400.0,48.413,48.4644,47.9139,48.1781,410400.0
2011-10-28 09:30:00,65.53,66.25,65.31,66.21,218700.0,48.0974,48.6259,47.9359,48.5965,218700.0
2011-10-28 10:00:00,66.19,66.2,65.43,65.48,153900.0,48.5818,48.5892,48.024,48.0607,153900.0
2011-10-28 10:30:00,65.48,65.77,65.3,65.43,121100.0,48.0607,48.2736,47.9286,48.024,121100.0
2011-10-28 11:00:00,65.45,65.64,65.35,65.43,79300.0,48.0387,48.1781,47.9653,48.024,79300.0
2011-10-28 11:30:00,65.43,65.47,65.23,65.29,79200.0,48.024,48.0534,47.8772,47.9213,79200.0
2011-10-28 12:00:00,65.28,65.35,65.1,65.15,64500.0,47.9139,47.9653,47.7818,47.8185,64500.0
2011-10-28 12:30:00,65.14,65.2,65.03,65.14,75100.0,47.8112,47.8552,47.7304,47.8112,75100.0
2011-10-28 13:00:00,65.16,65.32,65.07,65.29,56900.0,47.8258,47.9433,47.7598,47.9213,56900.0
2011-10-28 13:30:00,65.29,65.4,65.15,65.39,136600.0,47.9213,48.002,47.8185,47.9947,136600.0
2011-10-28 14:00:00,65.38,65.38,65.16,65.27,138000.0,47.9873,47.9873,47.8258,47.9066,138000.0
2011-10-28 14:30:00,65.26,65.4,65.25,65.36,115400.0,47.8992,48.002,47.8919,47.9726,115400.0
2011-10-28 15:00:00,65.37,65.55,65.32,65.4,172700.0,47.98,48.1121,47.9433,48.002,172700.0
2011-10-28 15:30:00,65.41,65.49,65.27,65.4,330900.0,48.0093,48.068,47.9066,48.002,330900.0
2011-10-31 09:30:00,64.97,64.97,64.48,64.86,131800.0,47.6864,47.6864,47.3267,47.6056,131800.0
2011-10-31 10:00:00,64.86,65.4,64.73,65.36,213700.0,47.6056,48.002,47.5102,47.9726,213700.0
2011-10-31 10:30:00,65.35,65.47,65.25,65.38,107100.0,47.9653,48.0534,47.8919,47.9873,107100.0
2011-10-31 11:00:00,65.33,65.53,65.18,65.27,87700.0,47.9506,48.0974,47.8405,47.9066,87700.0
2011-10-31 11:30:00,65.26,65.5,65.26,65.31,54200.0,47.8992,48.0754,47.8992,47.9359,54200.0
2011-10-31 12:00:00,65.3,65.42,65.1,65.11,47200.0,47.9286,48.0167,47.7818,47.7891,47200.0
2011-10-31 12:30:00,65.1,65.21,65.0,65.18,77300.0,47.7818,47.8625,47.7084,47.8405,77300.0
2011-10-31 13:00:00,65.16,65.34,65.09,65.14,57500.0,47.8258,47.958,47.7745,47.8112,57500.0
2011-10-31 13:30:00,65.14,65.33,65.1,65.18,60400.0,47.8112,47.9506,47.7818,47.8405,60400.0
2011-10-31 14:00:00,65.19,65.19,65.01,65.18,80600.0,47.8479,47.8479,47.7157,47.8405,80600.0
2011-10-31 14:30:00,65.17,65.19,64.98,65.0,76300.0,47.8332,47.8479,47.6937,47.7084,76300.0
2011-10-31 15:00:00,65.0,65.03,64.59,64.6,114500.0,47.7084,47.7304,47.4075,47.4148,114500.0
2011-10-31 15:30:00,64.59,64.7,64.2,64.21,559700.0,47.4075,47.4882,47.1212,47.1286,559700.0
2011-11-01 09:30:00,62.79,63.2,61.55,61.7,327700.0,46.0863,46.3872,45.1762,45.2863,327700.0
2011-11-01 10:00:00,61.65,62.32,61.38,62.18,268100.0,45.2496,45.7413,45.0514,45.6386,268100.0
2011-11-01 10:30:00,62.19,62.28,61.8,61.83,141300.0,45.6459,45.712,45.3597,45.3817,141300.0
2011-11-01 11:00:00,61.81,61.91,61.5,61.53,117000.0,45.367,45.4404,45.1395,45.1615,117000.0
2011-11-01 11:30:00,61.52,61.56,61.08,61.18,132900.0,45.1542,45.1835,44.8312,44.9046,132900.0
2011-11-01 12:00:00,61.18,61.35,61.0,61.08,138600.0,44.9046,45.0294,44.7725,44.8312,138600.0
2011-11-01 12:30:00,61.06,61.22,60.85,60.9,142500.0,44.8165,44.934,44.6624,44.6991,142500.0
2011-11-01 13:00:00,60.89,61.53,60.79,61.45,199300.0,44.6918,45.1615,44.6184,45.1028,199300.0
2011-11-01 13:30:00,61.45,61.76,61.27,61.54,237200.0,45.1028,45.3303,44.9707,45.1688,237200.0
2011-11-01 14:00:00,61.53,61.91,61.44,61.8,123700.0,45.1615,45.4404,45.0954,45.3597,123700.0
2011-11-01 14:30:00,61.78,61.93,61.54,61.65,147800.0,45.345,45.4551,45.1688,45.2496,147800.0
2011-11-01 15:00:00,61.64,61.68,61.29,61.5,196600.0,45.2422,45.2716,44.9854,45.1395,196600.0
2011-11-01 15:30:00,61.51,61.85,61.2,61.44,602300.0,45.1468,45.3964,44.9193,45.0954,602300.0
2011-11-02 09:30:00,62.96,62.96,61.91,62.12,144400.0,46.2111,46.2111,45.4404,45.5946,144400.0
2011-11-02 10:00:00,62.13,62.25,61.91,62.16,109700.0,45.6019,45.69,45.4404,45.6239,109700.0
2011-11-02 10:30:00,62.16,62.18,61.91,62.11,191900.0,45.6239,45.6386,45.4404,45.5872,191900.0
2011-11-02 11:00:00,62.11,62.36,62.03,62.33,103400.0,45.5872,45.7707,45.5285,45.7487,103400.0
2011-11-02 11:30:00,62.34,62.46,62.26,62.42,148000.0,45.756,45.8441,45.6973,45.8147,148000.0
2011-11-02 12:00:00,62.4,62.62,62.36,62.51,125400.0,45.8001,45.9615,45.7707,45.8808,125400.0
2011-11-02 12:30:00,62.53,62.56,62.2,62.21,156900.0,45.8955,45.9175,45.6533,45.6606,156900.0
2011-11-02 13:00:00,62.21,62.27,61.9,61.98,159700.0,45.6606,45.7046,45.4331,45.4918,159700.0
2011-11-02 13:30:00,61.98,62.29,61.94,61.95,142100.0,45.4918,45.7193,45.4624,45.4698,142100.0
2011-11-02 14:00:00,61.94,62.13,61.83,61.89,255200.0,45.4624,45.6019,45.3817,45.4257,255200.0
2011-11-02 14:30:00,61.89,62.36,61.84,62.22,186400.0,45.4257,45.7707,45.389,45.668,186400.0
2011-11-02 15:00:00,62.24,62.43,62.11,62.27,260100.0,45.6826,45.8221,45.5872,45.7046,260100.0
2011-11-02 15:30:00,62.27,62.31,61.77,61.95,613900.0,45.7046,45.734,45.3377,45.4698,613900.0
2011-11-03 09:30:00,62.47,63.52,62.47,63.51,307600.0,45.8514,46.6221,45.8514,46.6148,307600.0
2011-11-03 10:00:00,63.52,63.52,63.03,63.15,186800.0,46.6221,46.6221,46.2625,46.3505,186800.0
2011-11-03 10:30:00,63.15,63.61,63.07,63.47,137600.0,46.3505,46.6882,46.2918,46.5854,137600.0
2011-11-03 11:00:00,63.47,63.8,63.37,63.77,103500.0,46.5854,46.8276,46.512,46.8056,103500.0
2011-11-03 11:30:00,63.77,63.88,63.56,63.57,173900.0,46.8056,46.8863,46.6515,46.6588,173900.0
2011-11-03 12:00:00,63.58,63.88,63.54,63.83,114800.0,46.6662,46.8863,46.6368,46.8497,114800.0
2011-11-03 12:30:00,63.85,63.94,63.52,63.81,118700.0,46.8643,46.9304,46.6221,46.835,118700.0
2011-11-03 13:00:00,63.81,63.97,63.7,63.86,105100.0,46.835,46.9524,46.7542,46.8717,105100.0
2011-11-03 13:30:00,63.85,63.96,63.73,63.81,158100.0,46.8643,46.9451,46.7763,46.835,158100.0
2011-11-03 14:00:00,63.81,63.9,63.55,63.59,183300.0,46.835,46.901,46.6441,46.6735,183300.0
2011-11-03 14:30:00,63.6,63.75,63.53,63.62,111400.0,46.6808,46.7909,46.6295,46.6955,111400.0
2011-11-03 15:00:00,63.63,63.78,63.62,63.7,164000.0,46.7029,46.813,46.6955,46.7542,164000.0
2011-11-03 15:30:00,63.7,63.82,63.55,63.59,534100.0,46.7542,46.8423,46.6441,46.6735,534100.0
2011-11-04 09:30:00,63.15,63.2,62.65,62.68,109400.0,46.3505,46.3872,45.9836,46.0056,109400.0
2011-11-04 10:00:00,62.67,63.03,62.61,62.67,102700.0,45.9982,46.2625,45.9542,45.9982,102700.0
2011-11-04 10:30:00,62.65,62.78,62.47,62.76,83200.0,45.9836,46.079,45.8514,46.0643,83200.0
2011-11-04 11:00:00,62.78,62.92,62.64,62.9,57300.0,46.079,46.1817,45.9762,46.1671,57300.0
2011-11-04 11:30:00,62.9,63.12,62.83,63.1,67500.0,46.1671,46.3285,46.1157,46.3138,67500.0
2011-11-04 12:00:00,63.09,63.12,62.99,63.06,36000.0,46.3065,46.3285,46.2331,46.2845,36000.0
2011-11-04 12:30:00,63.06,63.07,62.87,62.99,110600.0,46.2845,46.2918,46.145,46.2331,110600.0
2011-11-04 13:00:00,62.99,63.24,62.98,63.16,46800.0,46.2331,46.4166,46.2258,46.3579,46800.0
2011-11-04 13:30:00,63.19,63.49,63.14,63.4,51000.0,46.3799,46.6001,46.3432,46.534,51000.0
2011-11-04 14:00:00,63.41,63.53,63.35,63.48,47200.0,46.5414,46.6295,46.4973,46.5928,47200.0
2011-11-04 14:30:00,63.5,63.52,63.3,63.38,62500.0,46.6074,46.6221,46.4606,46.5194,62500.0
2011-11-04 15:00:00,63.37,63.37,63.05,63.18,83200.0,46.512,46.512,46.2771,46.3726,83200.0
2011-11-04 15:30:00,63.16,63.48,63.12,63.44,273700.0,46.3579,46.5928,46.3285,46.5634,273700.0
2011-11-07 09:30:00,63.25,63.85,63.09,63.74,105000.0,46.4239,46.8643,46.3065,46.7836,105000.0
2011-11-07 10:00:00,63.75,63.84,63.53,63.54,79200.0,46.7909,46.857,46.6295,46.6368,79200.0
2011-11-07 10:30:00,63.55,63.56,63.1,63.16,58800.0,46.6441,46.6515,46.3138,46.3579,58800.0
2011-11-07 11:00:00,63.13,63.41,63.11,63.21,69200.0,46.3359,46.5414,46.3212,46.3946,69200.0
2011-11-07 11:30:00,63.21,63.44,63.14,63.29,85300.0,46.3946,46.5634,46.3432,46.4533,85300.0
2011-11-07 12:00:00,63.28,63.32,62.85,62.99,91800.0,46.446,46.4753,46.1304,46.2331,91800.0
2011-11-07 12:30:00,62.99,63.21,62.93,63.19,67600.0,46.2331,46.3946,46.1891,46.3799,67600.0
2011-11-07 13:00:00,63.17,63.3,62.97,63.27,72900.0,46.3652,46.4606,46.2184,46.4386,72900.0
2011-11-07 13:30:00,63.27,63.57,63.18,63.53,70000.0,46.4386,46.6588,46.3726,46.6295,70000.0
2011-11-07 14:00:00,63.54,63.84,63.45,63.75,77500.0,46.6368,46.857,46.5707,46.7909,77500.0
2011-11-07 14:30:00,63.74,63.82,63.62,63.82,65800.0,46.7836,46.8423,46.6955,46.8423,65800.0
2011-11-07 15:00:00,63.83,63.95,63.75,63.8,106000.0,46.8497,46.9377,46.7909,46.8276,106000.0
2011-11-07 15:30:00,63.8,64.28,63.78,64.18,303200.0,46.8276,47.1799,46.813,47.1065,303200.0
2011-11-08 09:30:00,64.69,64.74,64.05,64.74,120200.0,47.4809,47.5176,47.0111,47.5176,120200.0
2011-11-08 10:00:00,64.72,64.75,63.87,64.02,188200.0,47.5029,47.5249,46.879,46.9891,188200.0
2011-11-08 10:30:00,64.01,64.34,63.98,64.18,88600.0,46.9818,47.224,46.9597,47.1065,88600.0
2011-11-08 11:00:00,64.19,64.27,63.89,64.03,93400.0,47.1139,47.1726,46.8937,46.9964,93400.0
2011-11-08 11:30:00,64.01,64.06,63.84,63.98,104000.0,46.9818,47.0185,46.857,46.9597,104000.0
2011-11-08 12:00:00,63.98,64.17,63.89,64.13,59600.0,46.9597,47.0992,46.8937,47.0698,59600.0
2011-11-08 12:30:00,64.14,64.26,64.06,64.13,47600.0,47.0772,47.1653,47.0185,47.0698,47600.0
2011-11-08 13:00:00,64.13,64.4,64.12,64.35,88900.0,47.0698,47.268,47.0625,47.2313,88900.0
2011-11-08 13:30:00,64.36,64.79,64.27,64.54,155900.0,47.2387,47.5543,47.1726,47.3708,155900.0
2011-11-08 14:00:00,64.55,64.87,64.42,64.85,87700.0,47.3781,47.613,47.2827,47.5983,87700.0
2011-11-08 14:30:00,64.85,65.0,64.78,64.9,127900.0,47.5983,47.7084,47.5469,47.635,127900.0
2011-11-08 15:00:00,64.91,65.05,64.77,65.04,123500.0,47.6423,47.7451,47.5396,47.7378,123500.0
2011-11-08 15:30:00,65.05,65.17,64.96,65.09,331100.0,47.7451,47.8332,47.679,47.7745,331100.0
2011-11-09 09:30:00,63.65,63.73,63.33,63.38,156400.0,46.7175,46.7763,46.4827,46.5194,156400.0
2011-11-09 10:00:00,63.39,63.65,63.18,63.22,133700.0,46.5267,46.7175,46.3726,46.4019,133700.0
2011-11-09 10:30:00,63.22,63.66,63.01,63.55,177700.0,46.4019,46.7249,46.2478,46.6441,177700.0
2011-11-09 11:00:00,63.54,63.89,63.4,63.75,96400.0,46.6368,46.8937,46.534,46.7909,96400.0
2011-11-09 11:30:00,63.75,63.81,63.58,63.69,108400.0,46.7909,46.835,46.6662,46.7469,108400.0
2011-11-09 12:00:00,63.69,63.69,63.48,63.49,79100.0,46.7469,46.7469,46.5928,46.6001,79100.0
2011-11-09 12:30:00,63.5,63.67,63.48,63.62,54100.0,46.6074,46.7322,46.5928,46.6955,54100.0
2011-11-09 13:00:00,63.61,63.71,63.45,63.52,77800.0,46.6882,46.7616,46.5707,46.6221,77800.0
2011-11-09 13:30:00,63.52,63.58,63.11,63.29,107000.0,46.6221,46.6662,46.3212,46.4533,107000.0
2011-11-09 14:00:00,63.28,63.28,62.72,62.91,145600.0,46.446,46.446,46.0349,46.1744,145600.0
2011-11-09 14:30:00,62.89,63.07,62.81,62.99,87900.0,46.1597,46.2918,46.101,46.2331,87900.0
2011-11-09 15:00:00,62.98,63.3,62.93,63.12,141400.0,46.2258,46.4606,46.1891,46.3285,141400.0
2011-11-09 15:30:00,63.11,63.14,62.77,62.97,419900.0,46.3212,46.3432,46.0716,46.2184,419900.0
2011-11-10 09:30:00,63.9,63.9,63.46,63.77,143400.0,46.901,46.901,46.5781,46.8056,143400.0
2011-11-10 10:00:00,63.77,63.97,63.53,63.55,198000.0,46.8056,46.9524,46.6295,46.6441,198000.0
2011-11-10 10:30:00,63.52,63.67,63.35,63.65,162900.0,46.6221,46.7322,46.4973,46.7175,162900.0
2011-11-10 11:00:00,63.64,63.81,63.52,63.7,91700.0,46.7102,46.835,46.6221,46.7542,91700.0
2011-11-10 11:30:00,63.7,63.91,63.44,63.81,125800.0,46.7542,46.9084,46.5634,46.835,125800.0
2011-11-10 12:00:00,63.81,63.82,63.51,63.52,103400.0,46.835,46.8423,46.6148,46.6221,103400.0
2011-11-10 12:30:00,63.52,63.58,63.34,63.51,91100.0,46.6221,46.6662,46.49,46.6148,91100.0
2011-11-10 13:00:00,63.51,63.78,63.42,63.7,140600.0,46.6148,46.813,46.5487,46.7542,140600.0
2011-11-10 13:30:00,63.72,63.8,63.52,63.6,77500.0,46.7689,46.8276,46.6221,46.6808,77500.0
2011-11-10 14:00:00,63.62,63.63,63.24,63.28,116900.0,46.6955,46.7029,46.4166,46.446,116900.0
2011-11-10 14:30:00,63.28,63.46,62.98,62.99,147100.0,46.446,46.5781,46.2258,46.2331,147100.0
2011-11-10 15:00:00,63.0,63.39,62.94,63.3,114000.0,46.2405,46.5267,46.1964,46.4606,114000.0
2011-11-10 15:30:00,63.3,63.48,63.18,63.36,212700.0,46.4606,46.5928,46.3726,46.5047,212700.0
2011-11-11 09:30:00,64.3,65.28,64.3,65.11,195900.0,47.1946,47.9139,47.1946,47.7891,195900.0
2011-11-11 10:00:00,65.11,65.49,65.06,65.49,170400.0,47.7891,48.068,47.7524,48.068,170400.0
2011-11-11 10:30:00,65.49,65.8,65.48,65.72,136000.0,48.068,48.2956,48.0607,48.2369,136000.0
2011-11-11 11:00:00,65.71,65.88,65.58,65.6,89600.0,48.2295,48.3543,48.1341,48.1488,89600.0
2011-11-11 11:30:00,65.6,65.76,65.5,65.7,148800.0,48.1488,48.2662,48.0754,48.2222,148800.0
2011-11-11 12:00:00,65.7,65.82,65.65,65.73,144800.0,48.2222,48.3103,48.1855,48.2442,144800.0
2011-11-11 12:30:00,65.73,65.78,65.62,65.66,100700.0,48.2442,48.2809,48.1635,48.1928,100700.0
2011-11-11 13:00:00,65.67,65.77,65.64,65.67,59300.0,48.2002,48.2736,48.1781,48.2002,59300.0
2011-11-11 13:30:00,65.67,65.74,65.62,65.64,60100.0,48.2002,48.2515,48.1635,48.1781,60100.0
2011-11-11 14:00:00,65.65,65.78,65.6,65.67,54800.0,48.1855,48.2809,48.1488,48.2002,54800.0
2011-11-11 14:30:00,65.67,65.76,65.5,65.57,75700.0,48.2002,48.2662,48.0754,48.1268,75700.0
2011-11-11 15:00:00,65.56,65.61,65.41,65.61,135400.0,48.1194,48.1561,48.0093,48.1561,135400.0
2011-11-11 15:30:00,65.6,65.78,65.49,65.67,371900.0,48.1488,48.2809,48.068,48.2002,371900.0
2011-11-14 09:30:00,65.5,65.91,65.3,65.75,136300.0,48.0754,48.3763,47.9286,48.2589,136300.0
2011-11-14 10:00:00,65.75,66.25,65.64,66.01,189800.0,48.2589,48.6259,48.1781,48.4497,189800.0
2011-11-14 10:30:00,66.01,66.21,65.86,66.17,181800.0,48.4497,48.5965,48.3396,48.5672,181800.0
2011-11-14 11:00:00,66.18,66.38,66.15,66.24,118000.0,48.5745,48.7213,48.5525,48.6185,118000.0
2011-11-14 11:30:00,66.23,66.32,65.88,65.98,113800.0,48.6112,48.6772,48.3543,48.4277,113800.0
2011-11-14 12:00:00,65.99,65.99,65.57,65.57,114000.0,48.435,48.435,48.1268,48.1268,114000.0
2011-11-14 12:30:00,65.57,65.64,65.5,65.55,55400.0,48.1268,48.1781,48.0754,48.1121,55400.0
2011-11-14 13:00:00,65.54,65.71,65.47,65.68,51400.0,48.1047,48.2295,48.0534,48.2075,51400.0
2011-11-14 13:30:00,65.68,65.73,65.43,65.46,65700.0,48.2075,48.2442,48.024,48.046,65700.0
2011-11-14 14:00:00,65.47,65.56,65.32,65.36,66700.0,48.0534,48.1194,47.9433,47.9726,66700.0
2011-11-14 14:30:00,65.36,65.36,65.12,65.14,76700.0,47.9726,47.9726,47.7965,47.8112,76700.0
2011-11-14 15:00:00,65.13,65.4,65.13,65.33,88000.0,47.8038,48.002,47.8038,47.9506,88000.0
2011-11-14 15:30:00,65.33,65.43,65.25,65.33,225300.0,47.9506,48.024,47.8919,47.9506,225300.0
2011-11-15 09:30:00,65.3,65.58,64.84,65.52,112700.0,47.9286,48.1341,47.591,48.0901,112700.0
2011-11-15 10:00:00,65.55,65.64,65.38,65.49,87000.0,48.1121,48.1781,47.9873,48.068,87000.0
2011-11-15 10:30:00,65.48,65.72,65.33,65.33,55400.0,48.0607,48.2369,47.9506,47.9506,55400.0
2011-11-15 11:00:00,65.32,65.39,65.0,65.11,83200.0,47.9433,47.9947,47.7084,47.7891,83200.0
2011-11-15 11:30:00,65.08,65.18,65.0,65.13,68700.0,47.7671,47.8405,47.7084,47.8038,68700.0
2011-11-15 12:00:00,65.14,65.49,65.14,65.47,53600.0,47.8112,48.068,47.8112,48.0534,53600.0
2011-11-15 12:30:00,65.47,65.82,65.46,65.78,77200.0,48.0534,48.3103,48.046,48.2809,77200.0
2011-11-15 13:00:00,65.81,65.95,65.79,65.92,52200.0,48.3029,48.4057,48.2882,48.3837,52200.0
2011-11-15 13:30:00,65.94,66.17,65.92,66.16,110500.0,48.3983,48.5672,48.3837,48.5598,110500.0
2011-11-15 14:00:00,66.17,66.31,66.1,66.15,97700.0,48.5672,48.6699,48.5158,48.5525,97700.0
2011-11-15 14:30:00,66.16,66.29,66.11,66.22,86700.0,48.5598,48.6552,48.5231,48.6039,86700.0
2011-11-15 15:00:00,66.22,66.35,66.22,66.3,99800.0,48.6039,48.6993,48.6039,48.6626,99800.0
2011-11-15 15:30:00,66.31,66.32,65.97,65.99,210400.0,48.6699,48.6772,48.4204,48.435,210400.0
2011-11-16 09:30:00,65.36,65.45,64.76,65.11,119500.0,47.9726,48.0387,47.5322,47.7891,119500.0
2011-11-16 10:00:00,65.14,65.38,65.0,65.25,116900.0,47.8112,47.9873,47.7084,47.8919,116900.0
2011-11-16 10:30:00,65.24,65.44,65.16,65.34,70700.0,47.8846,48.0314,47.8258,47.958,70700.0
2011-11-16 11:00:00,65.33,65.58,65.32,65.4,81400.0,47.9506,48.1341,47.9433,48.002,81400.0
2011-11-16 11:30:00,65.4,65.46,65.06,65.11,63800.0,48.002,48.046,47.7524,47.7891,63800.0
2011-11-16 12:00:00,65.1,65.11,65.0,65.02,69100.0,47.7818,47.7891,47.7084,47.7231,69100.0
2011-11-16 12:30:00,65.04,65.22,65.0,65.01,97100.0,47.7378,47.8699,47.7084,47.7157,97100.0
2011-11-16 13:00:00,65.03,65.24,65.0,65.22,97800.0,47.7304,47.8846,47.7084,47.8699,97800.0
2011-11-16 13:30:00,65.22,65.46,65.17,65.29,69200.0,47.8699,48.046,47.8332,47.9213,69200.0
2011-11-16 14:00:00,65.3,65.33,65.08,65.09,101900.0,47.9286,47.9506,47.7671,47.7745,101900.0
2011-11-16 14:30:00,65.09,65.25,65.08,65.23,96500.0,47.7745,47.8919,47.7671,47.8772,96500.0
2011-11-16 15:00:00,65.24,65.24,65.01,65.04,381400.0,47.8846,47.8846,47.7157,47.7378,381400.0
2011-11-16 15:30:00,65.05,65.08,64.83,65.02,884200.0,47.7451,47.7671,47.5836,47.7231,884200.0
2011-11-17 09:30:00,64.83,64.83,64.34,64.65,121000.0,47.5836,47.5836,47.224,47.4515,121000.0
2011-11-17 10:00:00,64.6,64.74,64.34,64.74,103900.0,47.4148,47.5176,47.224,47.5176,103900.0
2011-11-17 10:30:00,64.7,64.8,64.52,64.55,68700.0,47.4882,47.5616,47.3561,47.3781,68700.0
2011-11-17 11:00:00,64.55,64.61,64.16,64.32,59100.0,47.3781,47.4222,47.0919,47.2093,59100.0
2011-11-17 11:30:00,64.32,64.63,64.29,64.37,56400.0,47.2093,47.4368,47.1873,47.246,56400.0
2011-11-17 12:00:00,64.41,64.41,63.94,63.94,57900.0,47.2754,47.2754,46.9304,46.9304,57900.0
2011-11-17 12:30:00,63.94,63.95,63.2,63.52,153900.0,46.9304,46.9377,46.3872,46.6221,153900.0
2011-11-17 13:00:00,63.55,63.63,63.26,63.5,145000.0,46.6441,46.7029,46.4313,46.6074,145000.0
2011-11-17 13:30:00,63.51,63.51,62.89,63.33,123100.0,46.6148,46.6148,46.1597,46.4827,123100.0
2011-11-17 14:00:00,63.3,63.31,62.95,63.11,138800.0,46.4606,46.468,46.2038,46.3212,138800.0
2011-11-17 14:30:00,63.11,63.34,62.99,63.27,95100.0,46.3212,46.49,46.2331,46.4386,95100.0
2011-11-17 15:00:00,63.26,63.35,63.04,63.15,102000.0,46.4313,46.4973,46.2698,46.3505,102000.0
2011-11-17 15:30:00,63.17,63.45,63.03,63.43,299400.0,46.3652,46.5707,46.2625,46.5561,299400.0
2011-11-18 09:30:00,64.13,64.13,63.33,63.67,354200.0,47.0698,47.0698,46.4827,46.7322,354200.0
2011-11-18 10:00:00,63.68,63.71,63.01,63.18,211300.0,46.7396,46.7616,46.2478,46.3726,211300.0
2011-11-18 10:30:00,63.19,63.6,63.17,63.46,113800.0,46.3799,46.6808,46.3652,46.5781,113800.0
2011-11-18 11:00:00,63.44,63.74,63.44,63.69,76700.0,46.5634,46.7836,46.5634,46.7469,76700.0
2011-11-18 11:30:00,63.69,63.77,63.49,63.52,56800.0,46.7469,46.8056,46.6001,46.6221,56800.0
2011-11-18 12:00:00,63.51,63.51,63.24,63.48,72200.0,46.6148,46.6148,46.4166,46.5928,72200.0
2011-11-18 12:30:00,63.47,63.6,63.47,63.53,58700.0,46.5854,46.6808,46.5854,46.6295,58700.0
2011-11-18 13:00:00,63.52,63.73,63.5,63.7,39400.0,46.6221,46.7763,46.6074,46.7542,39400.0
2011-11-18 13:30:00,63.7,63.89,63.69,63.77,50900.0,46.7542,46.8937,46.7469,46.8056,50900.0
2011-11-18 14:00:00,63.77,64.04,63.69,63.87,97900.0,46.8056,47.0038,46.7469,46.879,97900.0
2011-11-18 14:30:00,63.87,63.98,63.71,63.77,70300.0,46.879,46.9597,46.7616,46.8056,70300.0
2011-11-18 15:00:00,63.78,64.06,63.69,64.02,236500.0,46.813,47.0185,46.7469,46.9891,236500.0
2011-11-18 15:30:00,64.01,64.1,63.79,63.85,462300.0,46.9818,47.0478,46.8203,46.8643,462300.0
2011-11-21 09:30:00,62.84,62.84,62.13,62.53,264300.0,46.123,46.123,45.6019,45.8955,264300.0
2011-11-21 10:00:00,62.52,62.61,62.02,62.08,256600.0,45.8881,45.9542,45.5212,45.5652,256600.0
2011-11-21 10:30:00,62.06,62.12,61.34,61.35,185400.0,45.5505,45.5946,45.0221,45.0294,185400.0
2011-11-21 11:00:00,61.38,61.89,61.28,61.89,208900.0,45.0514,45.4257,44.978,45.4257,208900.0
2011-11-21 11:30:00,61.88,62.17,61.72,62.14,241100.0,45.4184,45.6313,45.301,45.6092,241100.0
2011-11-21 12:00:00,62.13,62.33,62.02,62.04,93500.0,45.6019,45.7487,45.5212,45.5358,93500.0
2011-11-21 12:30:00,62.05,62.31,62.01,62.26,112800.0,45.5432,45.734,45.5138,45.6973,112800.0
2011-11-21 13:00:00,62.28,62.58,62.27,62.48,161100.0,45.712,45.9322,45.7046,45.8588,161100.0
2011-11-21 13:30:00,62.49,62.55,62.3,62.32,152500.0,45.8661,45.9102,45.7267,45.7413,152500.0
2011-11-21 14:00:00,62.32,62.82,62.28,62.6,95300.0,45.7413,46.1083,45.712,45.9469,95300.0
2011-11-21 14:30:00,62.6,62.87,62.58,62.8,120600.0,45.9469,46.145,45.9322,46.0937,120600.0
2011-11-21 15:00:00,62.8,63.14,62.62,63.11,193900.0,46.0937,46.3432,45.9615,46.3212,193900.0
2011-11-21 15:30:00,63.11,63.31,63.02,63.06,442900.0,46.3212,46.468,46.2551,46.2845,442900.0
2011-11-22 09:30:00,63.14,63.37,62.62,63.0,193800.0,46.3432,46.512,45.9615,46.2405,193800.0
2011-11-22 10:00:00,63.01,63.1,62.69,62.91,178100.0,46.2478,46.3138,46.0129,46.1744,178100.0
2011-11-22 10:30:00,62.9,62.9,62.37,62.48,134900.0,46.1671,46.1671,45.778,45.8588,134900.0
2011-11-22 11:00:00,62.48,62.55,62.17,62.28,100300.0,45.8588,45.9102,45.6313,45.712,100300.0
2011-11-22 11:30:00,62.29,62.47,62.15,62.4,170000.0,45.7193,45.8514,45.6166,45.8001,170000.0
2011-11-22 12:00:00,62.39,62.76,62.39,62.48,147400.0,45.7927,46.0643,45.7927,45.8588,147400.0
2011-11-22 12:30:00,62.48,62.69,62.47,62.67,89500.0,45.8588,46.0129,45.8514,45.9982,89500.0
2011-11-22 13:00:00,62.66,63.09,62.51,63.01,131800.0,45.9909,46.3065,45.8808,46.2478,131800.0
2011-11-22 13:30:00,63.01,63.24,62.97,63.0,224100.0,46.2478,46.4166,46.2184,46.2405,224100.0
2011-11-22 14:00:00,62.99,63.25,62.88,63.22,375700.0,46.2331,46.4239,46.1524,46.4019,375700.0
2011-11-22 14:30:00,63.21,63.32,63.09,63.23,419500.0,46.3946,46.4753,46.3065,46.4093,419500.0
2011-11-22 15:00:00,63.23,63.8,63.21,63.73,625600.0,46.4093,46.8276,46.3946,46.7763,625600.0
2011-11-22 15:30:00,63.73,63.82,63.52,63.6,707400.0,46.7763,46.8423,46.6221,46.6808,707400.0
2011-11-23 09:30:00,62.72,62.75,61.91,62.2,239300.0,46.0349,46.057,45.4404,45.6533,239300.0
2011-11-23 10:00:00,62.19,62.19,61.8,61.87,127300.0,45.6459,45.6459,45.3597,45.4111,127300.0
2011-11-23 10:30:00,61.87,61.91,61.62,61.65,92100.0,45.4111,45.4404,45.2276,45.2496,92100.0
2011-11-23 11:00:00,61.63,61.67,61.32,61.36,178500.0,45.2349,45.2643,45.0074,45.0367,178500.0
2011-11-23 11:30:00,61.35,61.6,61.25,61.32,166300.0,45.0294,45.2129,44.956,45.0074,166300.0
2011-11-23 12:00:00,61.33,61.55,61.33,61.41,127300.0,45.0147,45.1762,45.0147,45.0734,127300.0
2011-11-23 12:30:00,61.41,61.47,61.14,61.34,149300.0,45.0734,45.1175,44.8753,45.0221,149300.0
2011-11-23 13:00:00,61.34,61.34,61.05,61.23,137100.0,45.0221,45.0221,44.8092,44.9413,137100.0
2011-11-23 13:30:00,61.24,61.29,60.89,60.93,141100.0,44.9487,44.9854,44.6918,44.7211,141100.0
2011-11-23 14:00:00,60.93,61.06,60.68,60.83,165400.0,44.7211,44.8165,44.5376,44.6477,165400.0
2011-11-23 14:30:00,60.82,61.08,60.81,60.84,172000.0,44.6404,44.8312,44.633,44.6551,172000.0
2011-11-23 15:00:00,60.83,61.1,60.76,60.92,287600.0,44.6477,44.8459,44.5963,44.7138,287600.0
2011-11-23 15:30:00,60.94,61.17,60.6,60.64,719100.0,44.7285,44.8973,44.4789,44.5083,719100.0
2011-11-25 09:30:00,60.7,61.73,60.7,61.65,169300.0,44.5523,45.3083,44.5523,45.2496,169300.0
2011-11-25 10:00:00,61.6,62.15,61.52,61.91,148200.0,45.2129,45.6166,45.1542,45.4404,148200.0
2011-11-25 10:30:00,61.89,61.95,61.75,61.77,68200.0,45.4257,45.4698,45.323,45.3377,68200.0
2011-11-25 11:00:00,61.77,62.01,61.69,61.82,82600.0,45.3377,45.5138,45.2789,45.3744,82600.0
2011-11-25 11:30:00,61.84,61.9,61.41,61.49,86200.0,45.389,45.4331,45.0734,45.1321,86200.0
2011-11-25 12:00:00,61.48,61.51,61.17,61.31,139100.0,45.1248,45.1468,44.8973,45.0,139100.0
2011-11-25 12:30:00,61.33,61.39,61.1,61.16,118600.0,45.0147,45.0588,44.8459,44.8899,118600.0
2011-11-28 09:30:00,63.9,63.94,63.24,63.9,277600.0,46.901,46.9304,46.4166,46.901,277600.0
2011-11-28 10:00:00,63.89,64.16,63.8,64.14,120300.0,46.8937,47.0919,46.8276,47.0772,120300.0
2011-11-28 10:30:00,64.16,64.24,64.05,64.16,115000.0,47.0919,47.1506,47.0111,47.0919,115000.0
2011-11-28 11:00:00,64.15,64.24,64.03,64.19,81400.0,47.0845,47.1506,46.9964,47.1139,81400.0
2011-11-28 11:30:00,64.18,64.35,64.13,64.29,147900.0,47.1065,47.2313,47.0698,47.1873,147900.0
2011-11-28 12:00:00,64.28,64.3,64.04,64.08,100600.0,47.1799,47.1946,47.0038,47.0331,100600.0
2011-11-28 12:30:00,64.08,64.08,63.92,63.93,77900.0,47.0331,47.0331,46.9157,46.923,77900.0
2011-11-28 13:00:00,63.93,64.18,63.86,64.15,62900.0,46.923,47.1065,46.8717,47.0845,62900.0
2011-11-28 13:30:00,64.16,64.2,63.93,63.96,80000.0,47.0919,47.1212,46.923,46.9451,80000.0
2011-11-28 14:00:00,63.96,64.06,63.91,63.96,94900.0,46.9451,47.0185,46.9084,46.9451,94900.0
2011-11-28 14:30:00,63.95,64.0,63.81,63.9,109700.0,46.9377,46.9744,46.835,46.901,109700.0
2011-11-28 15:00:00,63.92,63.95,63.6,63.77,224700.0,46.9157,46.9377,46.6808,46.8056,224700.0
2011-11-28 15:30:00,63.77,64.05,63.62,64.04,600100.0,46.8056,47.0111,46.6955,47.0038,600100.0
2011-11-29 09:30:00,64.35,64.48,63.83,64.21,154800.0,47.2313,47.3267,46.8497,47.1286,154800.0
2011-11-29 10:00:00,64.16,64.55,64.03,64.44,170000.0,47.0919,47.3781,46.9964,47.2974,170000.0
2011-11-29 10:30:00,64.43,64.44,64.18,64.22,76100.0,47.29,47.2974,47.1065,47.1359,76100.0
2011-11-29 11:00:00,64.2,64.28,63.96,63.98,135500.0,47.1212,47.1799,46.9451,46.9597,135500.0
2011-11-29 11:30:00,63.99,64.17,63.94,64.02,91900.0,46.9671,47.0992,46.9304,46.9891,91900.0
2011-11-29 12:00:00,64.03,64.18,63.98,64.14,67100.0,46.9964,47.1065,46.9597,47.0772,67100.0
2011-11-29 12:30:00,64.14,64.16,64.01,64.13,67600.0,47.0772,47.0919,46.9818,47.0698,67600.0
2011-11-29 13:00:00,64.12,64.12,63.88,64.0,73000.0,47.0625,47.0625,46.8863,46.9744,73000.0
2011-11-29 13:30:00,63.99,64.11,63.81,63.91,129200.0,46.9671,47.0552,46.835,46.9084,129200.0
2011-11-29 14:00:00,63.91,63.97,63.76,63.91,93800.0,46.9084,46.9524,46.7983,46.9084,93800.0
2011-11-29 14:30:00,63.91,64.05,63.75,63.94,208400.0,46.9084,47.0111,46.7909,46.9304,208400.0
2011-11-29 15:00:00,63.94,64.12,63.83,63.98,145000.0,46.9304,47.0625,46.8497,46.9597,145000.0
2011-11-29 15:30:00,64.0,64.16,63.83,63.91,368200.0,46.9744,47.0919,46.8497,46.9084,368200.0
2011-11-30 09:30:00,65.85,66.25,65.62,66.22,256300.0,48.3323,48.6259,48.1635,48.6039,256300.0
2011-11-30 10:00:00,66.25,66.38,66.0,66.04,234000.0,48.6259,48.7213,48.4424,48.4717,234000.0
2011-11-30 10:30:00,66.02,66.18,65.97,66.18,193700.0,48.4571,48.5745,48.4204,48.5745,193700.0
2011-11-30 11:00:00,66.17,66.22,65.88,65.91,170400.0,48.5672,48.6039,48.3543,48.3763,170400.0
2011-11-30 11:30:00,65.91,66.17,65.88,66.16,88700.0,48.3763,48.5672,48.3543,48.5598,88700.0
2011-11-30 12:00:00,66.16,66.16,65.77,65.8,104400.0,48.5598,48.5598,48.2736,48.2956,104400.0
2011-11-30 12:30:00,65.81,65.81,65.52,65.55,162800.0,48.3029,48.3029,48.0901,48.1121,162800.0
2011-11-30 13:00:00,65.56,65.77,65.54,65.68,100300.0,48.1194,48.2736,48.1047,48.2075,100300.0
2011-11-30 13:30:00,65.66,65.8,65.63,65.79,87300.0,48.1928,48.2956,48.1708,48.2882,87300.0
2011-11-30 14:00:00,65.8,65.9,65.73,65.74,154700.0,48.2956,48.369,48.2442,48.2515,154700.0
2011-11-30 14:30:00,65.74,65.86,65.74,65.78,250800.0,48.2515,48.3396,48.2515,48.2809,250800.0
2011-11-30 15:00:00,65.78,65.98,65.74,65.84,193900.0,48.2809,48.4277,48.2515,48.3249,193900.0
2011-11-30 15:30:00,65.83,66.05,65.7,66.03,687200.0,48.3176,48.4791,48.2222,48.4644,687200.0
2011-12-01 09:30:00,66.07,66.7,65.98,66.53,174500.0,48.4938,48.9562,48.4277,48.8314,174500.0
2011-12-01 10:00:00,66.57,66.93,66.43,66.92,127500.0,48.8607,49.125,48.758,49.1176,127500.0
2011-12-01 10:30:00,66.93,66.95,66.71,66.73,92600.0,49.125,49.1397,48.9635,48.9782,92600.0
2011-12-01 11:00:00,66.74,66.84,66.34,66.43,101600.0,48.9855,49.0589,48.6919,48.758,101600.0
2011-12-01 11:30:00,66.44,66.71,66.37,66.66,60000.0,48.7653,48.9635,48.7139,48.9268,60000.0
2011-12-01 12:00:00,66.65,66.76,66.61,66.67,49700.0,48.9195,49.0002,48.8901,48.9341,49700.0
2011-12-01 12:30:00,66.67,66.7,66.26,66.26,75300.0,48.9341,48.9562,48.6332,48.6332,75300.0
2011-12-01 13:00:00,66.29,66.62,66.28,66.6,66600.0,48.6552,48.8974,48.6479,48.8828,66600.0
2011-12-01 13:30:00,66.6,66.8,66.57,66.8,81300.0,48.8828,49.0296,48.8607,49.0296,81300.0
2011-12-01 14:00:00,66.81,66.82,66.64,66.8,60700.0,49.0369,49.0442,48.9121,49.0296,60700.0
2011-12-01 14:30:00,66.79,66.82,66.57,66.73,91300.0,49.0222,49.0442,48.8607,48.9782,91300.0
2011-12-01 15:00:00,66.72,66.79,66.6,66.77,83500.0,48.9708,49.0222,48.8828,49.0075,83500.0
2011-12-01 15:30:00,66.78,66.78,66.39,66.52,262200.0,49.0149,49.0149,48.7286,48.824,262200.0
2011-12-02 09:30:00,66.87,67.15,66.67,67.13,177500.0,49.0809,49.2864,48.9341,49.2718,177500.0
2011-12-02 10:00:00,67.12,67.36,67.11,67.2,206500.0,49.2644,49.4406,49.2571,49.3231,206500.0
2011-12-02 10:30:00,67.21,67.21,66.54,66.7,182100.0,49.3305,49.3305,48.8387,48.9562,182100.0
2011-12-02 11:00:00,66.69,66.75,66.47,66.64,130900.0,48.9488,48.9929,48.7873,48.9121,130900.0
2011-12-02 11:30:00,66.67,66.71,66.26,66.42,181500.0,48.9341,48.9635,48.6332,48.7506,181500.0
2011-12-02 12:00:00,66.44,66.52,66.3,66.4,77600.0,48.7653,48.824,48.6626,48.736,77600.0
2011-12-02 12:30:00,66.4,66.47,66.31,66.31,58700.0,48.736,48.7873,48.6699,48.6699,58700.0
2011-12-02 13:00:00,66.31,66.32,65.91,65.91,118500.0,48.6699,48.6772,48.3763,48.3763,118500.0
2011-12-02 13:30:00,65.9,66.02,65.7,65.82,224800.0,48.369,48.4571,48.2222,48.3103,224800.0
2011-12-02 14:00:00,65.82,66.0,65.63,65.89,120100.0,48.3103,48.4424,48.1708,48.3616,120100.0
2011-12-02 14:30:00,65.88,65.94,65.81,65.83,88600.0,48.3543,48.3983,48.3029,48.3176,88600.0
2011-12-02 15:00:00,65.84,66.02,65.75,65.88,118700.0,48.3249,48.4571,48.2589,48.3543,118700.0
2011-12-02 15:30:00,65.87,65.97,65.71,65.73,296200.0,48.347,48.4204,48.2295,48.2442,296200.0
2011-12-05 09:30:00,66.79,66.88,66.4,66.55,144300.0,49.0222,49.0883,48.736,48.8461,144300.0
2011-12-05 10:00:00,66.55,66.64,66.27,66.55,163300.0,48.8461,48.9121,48.6406,48.8461,163300.0
2011-12-05 10:30:00,66.55,66.62,66.43,66.45,86700.0,48.8461,48.8974,48.758,48.7727,86700.0
2011-12-05 11:00:00,66.45,66.54,66.44,66.51,85900.0,48.7727,48.8387,48.7653,48.8167,85900.0
2011-12-05 11:30:00,66.51,66.56,66.43,66.48,91100.0,48.8167,48.8534,48.758,48.7947,91100.0
2011-12-05 12:00:00,66.48,66.56,66.4,66.4,70700.0,48.7947,48.8534,48.736,48.736,70700.0
2011-12-05 12:30:00,66.39,66.65,66.39,66.56,88700.0,48.7286,48.9195,48.7286,48.8534,88700.0
2011-12-05 13:00:00,66.54,66.64,66.53,66.54,57600.0,48.8387,48.9121,48.8314,48.8387,57600.0
2011-12-05 13:30:00,66.54,66.55,65.96,65.98,139400.0,48.8387,48.8461,48.413,48.4277,139400.0
2011-12-05 14:00:00,65.99,66.0,65.75,65.87,135400.0,48.435,48.4424,48.2589,48.347,135400.0
2011-12-05 14:30:00,65.87,65.88,65.69,65.84,133300.0,48.347,48.3543,48.2148,48.3249,133300.0
2011-12-05 15:00:00,65.85,65.92,65.34,65.35,257200.0,48.3323,48.3837,47.958,47.9653,257200.0
2011-12-05 15:30:00,65.35,65.69,65.33,65.69,457500.0,47.9653,48.2148,47.9506,48.2148,457500.0
2011-12-06 09:30:00,65.71,66.06,65.53,65.74,106200.0,48.2295,48.4864,48.0974,48.2515,106200.0
2011-12-06 10:00:00,65.75,65.99,65.71,65.88,146800.0,48.2589,48.435,48.2295,48.3543,146800.0
2011-12-06 10:30:00,65.89,65.98,65.78,65.82,77100.0,48.3616,48.4277,48.2809,48.3103,77100.0
2011-12-06 11:00:00,65.83,65.89,65.69,65.83,75600.0,48.3176,48.3616,48.2148,48.3176,75600.0
2011-12-06 11:30:00,65.83,65.98,65.75,65.93,61500.0,48.3176,48.4277,48.2589,48.391,61500.0
2011-12-06 12:00:00,65.9,65.97,65.81,65.88,71500.0,48.369,48.4204,48.3029,48.3543,71500.0
2011-12-06 12:30:00,65.89,65.98,65.84,65.91,54900.0,48.3616,48.4277,48.3249,48.3763,54900.0
2011-12-06 13:00:00,65.92,66.09,65.86,66.06,64600.0,48.3837,48.5084,48.3396,48.4864,64600.0
2011-12-06 13:30:00,66.09,66.11,66.01,66.02,47600.0,48.5084,48.5231,48.4497,48.4571,47600.0
2011-12-06 14:00:00,66.02,66.07,65.93,66.03,73100.0,48.4571,48.4938,48.391,48.4644,73100.0
2011-12-06 14:30:00,66.03,66.32,65.95,66.21,149900.0,48.4644,48.6772,48.4057,48.5965,149900.0
2011-12-06 15:00:00,66.24,66.34,66.04,66.04,100500.0,48.6185,48.6919,48.4717,48.4717,100500.0
2011-12-06 15:30:00,66.06,66.18,65.86,65.87,233500.0,48.4864,48.5745,48.3396,48.347,233500.0
2011-12-07 09:30:00,65.2,65.55,64.77,65.07,180200.0,47.8552,48.1121,47.5396,47.7598,180200.0
2011-12-07 10:00:00,65.04,65.06,64.72,64.83,95300.0,47.7378,47.7524,47.5029,47.5836,95300.0
2011-12-07 10:30:00,64.81,65.06,64.7,64.95,72200.0,47.5689,47.7524,47.4882,47.6717,72200.0
2011-12-07 11:00:00,64.93,65.2,64.89,65.17,78100.0,47.657,47.8552,47.6277,47.8332,78100.0
2011-12-07 11:30:00,65.2,65.3,65.16,65.29,60900.0,47.8552,47.9286,47.8258,47.9213,60900.0
2011-12-07 12:00:00,65.3,65.58,65.28,65.57,74600.0,47.9286,48.1341,47.9139,48.1268,74600.0
2011-12-07 12:30:00,65.57,65.71,65.56,65.69,40900.0,48.1268,48.2295,48.1194,48.2148,40900.0
2011-12-07 13:00:00,65.69,65.7,65.5,65.64,49000.0,48.2148,48.2222,48.0754,48.1781,49000.0
2011-12-07 13:30:00,65.63,65.65,65.25,65.31,59200.0,48.1708,48.1855,47.8919,47.9359,59200.0
2011-12-07 14:00:00,65.3,65.43,65.22,65.4,62300.0,47.9286,48.024,47.8699,48.002,62300.0
2011-12-07 14:30:00,65.4,65.48,65.24,65.32,53700.0,48.002,48.0607,47.8846,47.9433,53700.0
2011-12-07 15:00:00,65.32,65.61,65.3,65.57,115200.0,47.9433,48.1561,47.9286,48.1268,115200.0
2011-12-07 15:30:00,65.58,66.04,65.53,65.64,271700.0,48.1341,48.4717,48.0974,48.1781,271700.0
2011-12-08 09:30:00,65.41,65.77,65.23,65.42,123800.0,48.0093,48.2736,47.8772,48.0167,123800.0
2011-12-08 10:00:00,65.41,65.49,64.91,64.95,73900.0,48.0093,48.068,47.6423,47.6717,73900.0
2011-12-08 10:30:00,64.95,65.28,64.91,64.97,85600.0,47.6717,47.9139,47.6423,47.6864,85600.0
2011-12-08 11:00:00,64.95,65.0,64.67,64.67,62400.0,47.6717,47.7084,47.4662,47.4662,62400.0
2011-12-08 11:30:00,64.69,64.79,64.4,64.51,92200.0,47.4809,47.5543,47.268,47.3488,92200.0
2011-12-08 12:00:00,64.53,64.61,64.39,64.43,65800.0,47.3634,47.4222,47.2607,47.29,65800.0
2011-12-08 12:30:00,64.43,64.52,64.35,64.48,71400.0,47.29,47.3561,47.2313,47.3267,71400.0
2011-12-08 13:00:00,64.48,64.48,64.19,64.41,236500.0,47.3267,47.3267,47.1139,47.2754,236500.0
2011-12-08 13:30:00,64.39,64.51,64.31,64.48,45100.0,47.2607,47.3488,47.202,47.3267,45100.0
2011-12-08 14:00:00,64.43,64.47,64.34,64.4,44400.0,47.29,47.3194,47.224,47.268,44400.0
2011-12-08 14:30:00,64.4,64.47,64.19,64.21,79500.0,47.268,47.3194,47.1139,47.1286,79500.0
2011-12-08 15:00:00,64.21,64.6,64.21,64.53,105300.0,47.1286,47.4148,47.1286,47.3634,105300.0
2011-12-08 15:30:00,64.55,64.73,63.98,64.18,416500.0,47.3781,47.5102,46.9597,47.1065,416500.0
2011-12-09 09:30:00,64.63,65.07,64.52,64.82,202200.0,47.4368,47.7598,47.3561,47.5763,202200.0
2011-12-09 10:00:00,64.82,64.93,64.64,64.8,193100.0,47.5763,47.657,47.4442,47.5616,193100.0
2011-12-09 10:30:00,64.81,64.81,64.64,64.76,148100.0,47.5689,47.5689,47.4442,47.5322,148100.0
2011-12-09 11:00:00,64.76,65.2,64.69,65.13,125500.0,47.5322,47.8552,47.4809,47.8038,125500.0
2011-12-09 11:30:00,65.14,65.26,65.06,65.13,80600.0,47.8112,47.8992,47.7524,47.8038,80600.0
2011-12-09 12:00:00,65.14,65.17,65.04,65.06,44300.0,47.8112,47.8332,47.7378,47.7524,44300.0
2011-12-09 12:30:00,65.05,65.25,65.05,65.07,56700.0,47.7451,47.8919,47.7451,47.7598,56700.0
2011-12-09 13:00:00,65.1,65.14,65.06,65.06,75500.0,47.7818,47.8112,47.7524,47.7524,75500.0
2011-12-09 13:30:00,65.07,65.12,64.96,64.99,95400.0,47.7598,47.7965,47.679,47.7011,95400.0
2011-12-09 14:00:00,65.0,65.18,64.94,65.14,105800.0,47.7084,47.8405,47.6644,47.8112,105800.0
2011-12-09 14:30:00,65.15,65.28,65.06,65.07,138700.0,47.8185,47.9139,47.7524,47.7598,138700.0
2011-12-09 15:00:00,65.07,65.15,64.95,65.15,148500.0,47.7598,47.8185,47.6717,47.8185,148500.0
2011-12-09 15:30:00,65.14,65.24,64.99,65.07,246300.0,47.8112,47.8846,47.7011,47.7598,246300.0
2011-12-12 09:30:00,64.59,64.97,64.18,64.23,112700.0,47.4075,47.6864,47.1065,47.1432,112700.0
2011-12-12 10:00:00,64.23,64.34,64.05,64.09,75900.0,47.1432,47.224,47.0111,47.0405,75900.0
2011-12-12 10:30:00,64.08,64.15,63.99,64.1,48000.0,47.0331,47.0845,46.9671,47.0478,48000.0
2011-12-12 11:00:00,64.12,64.14,63.88,63.94,40700.0,47.0625,47.0772,46.8863,46.9304,40700.0
2011-12-12 11:30:00,63.93,64.02,63.56,63.7,70900.0,46.923,46.9891,46.6515,46.7542,70900.0
2011-12-12 12:00:00,63.7,63.88,63.68,63.86,46700.0,46.7542,46.8863,46.7396,46.8717,46700.0
2011-12-12 12:30:00,63.86,63.89,63.75,63.77,35800.0,46.8717,46.8937,46.7909,46.8056,35800.0
2011-12-12 13:00:00,63.77,63.83,63.63,63.75,48400.0,46.8056,46.8497,46.7029,46.7909,48400.0
2011-12-12 13:30:00,63.74,63.78,63.7,63.76,30100.0,46.7836,46.813,46.7542,46.7983,30100.0
2011-12-12 14:00:00,63.75,63.8,63.58,63.72,55600.0,46.7909,46.8276,46.6662,46.7689,55600.0
2011-12-12 14:30:00,63.72,63.77,63.55,63.74,54300.0,46.7689,46.8056,46.6441,46.7836,54300.0
2011-12-12 15:00:00,63.75,63.88,63.6,63.85,90300.0,46.7909,46.8863,46.6808,46.8643,90300.0
2011-12-12 15:30:00,63.83,64.09,63.77,64.02,263800.0,46.8497,47.0405,46.8056,46.9891,263800.0
2011-12-13 09:30:00,64.51,64.83,64.4,64.73,72800.0,47.3488,47.5836,47.268,47.5102,72800.0
2011-12-13 10:00:00,64.74,64.95,64.68,64.71,66800.0,47.5176,47.6717,47.4735,47.4955,66800.0
2011-12-13 10:30:00,64.72,64.85,64.53,64.68,56400.0,47.5029,47.5983,47.3634,47.4735,56400.0
2011-12-13 11:00:00,64.66,64.68,64.44,64.46,77300.0,47.4589,47.4735,47.2974,47.3121,77300.0
2011-12-13 11:30:00,64.47,64.58,64.35,64.52,94400.0,47.3194,47.4001,47.2313,47.3561,94400.0
2011-12-13 12:00:00,64.52,64.55,64.31,64.34,32300.0,47.3561,47.3781,47.202,47.224,32300.0
2011-12-13 12:30:00,64.33,64.47,64.29,64.43,61000.0,47.2166,47.3194,47.1873,47.29,61000.0
2011-12-13 13:00:00,64.42,64.48,64.29,64.38,49800.0,47.2827,47.3267,47.1873,47.2533,49800.0
2011-12-13 13:30:00,64.36,64.41,64.27,64.39,58000.0,47.2387,47.2754,47.1726,47.2607,58000.0
2011-12-13 14:00:00,64.4,64.58,64.05,64.22,107000.0,47.268,47.4001,47.0111,47.1359,107000.0
2011-12-13 14:30:00,64.23,64.24,63.78,63.92,81400.0,47.1432,47.1506,46.813,46.9157,81400.0
2011-12-13 15:00:00,63.91,64.06,63.42,63.51,139500.0,46.9084,47.0185,46.5487,46.6148,139500.0
2011-12-13 15:30:00,63.51,63.57,63.19,63.49,349000.0,46.6148,46.6588,46.3799,46.6001,349000.0
2011-12-14 09:30:00,63.39,63.75,63.21,63.46,124900.0,46.5267,46.7909,46.3946,46.5781,124900.0
2011-12-14 10:00:00,63.37,63.5,63.26,63.45,76600.0,46.512,46.6074,46.4313,46.5707,76600.0
2011-12-14 10:30:00,63.46,63.52,63.29,63.36,83300.0,46.5781,46.6221,46.4533,46.5047,83300.0
2011-12-14 11:00:00,63.36,63.48,63.29,63.32,62300.0,46.5047,46.5928,46.4533,46.4753,62300.0
2011-12-14 11:30:00,63.31,63.48,63.17,63.37,53500.0,46.468,46.5928,46.3652,46.512,53500.0
2011-12-14 12:00:00,63.35,63.58,63.31,63.47,55800.0,46.4973,46.6662,46.468,46.5854,55800.0
2011-12-14 12:30:00,63.47,63.68,63.47,63.61,93600.0,46.5854,46.7396,46.5854,46.6882,93600.0
2011-12-14 13:00:00,63.61,63.76,63.51,63.72,45200.0,46.6882,46.7983,46.6148,46.7689,45200.0
2011-12-14 13:30:00,63.73,63.74,63.47,63.52,40400.0,46.7763,46.7836,46.5854,46.6221,40400.0
2011-12-14 14:00:00,63.52,63.52,63.24,63.38,45800.0,46.6221,46.6221,46.4166,46.5194,45800.0
2011-12-14 14:30:00,63.37,63.38,63.11,63.18,80900.0,46.512,46.5194,46.3212,46.3726,80900.0
2011-12-14 15:00:00,63.19,63.34,63.11,63.29,120300.0,46.3799,46.49,46.3212,46.4533,120300.0
2011-12-14 15:30:00,63.29,63.44,63.16,63.2,197900.0,46.4533,46.5634,46.3579,46.3872,197900.0
2011-12-15 09:30:00,63.92,64.11,63.7,63.97,107400.0,46.9157,47.0552,46.7542,46.9524,107400.0
2011-12-15 10:00:00,63.96,64.08,63.49,63.61,119200.0,46.9451,47.0331,46.6001,46.6882,119200.0
2011-12-15 10:30:00,63.59,63.71,63.44,63.57,95000.0,46.6735,46.7616,46.5634,46.6588,95000.0
2011-12-15 11:00:00,63.57,63.77,63.33,63.73,119500.0,46.6588,46.8056,46.4827,46.7763,119500.0
2011-12-15 11:30:00,63.73,63.77,63.5,63.57,42900.0,46.7763,46.8056,46.6074,46.6588,42900.0
2011-12-15 12:00:00,63.59,63.71,63.46,63.66,115300.0,46.6735,46.7616,46.5781,46.7249,115300.0
2011-12-15 12:30:00,63.66,63.71,63.46,63.46,56500.0,46.7249,46.7616,46.5781,46.5781,56500.0
2011-12-15 13:00:00,63.49,63.56,63.45,63.49,57600.0,46.6001,46.6515,46.5707,46.6001,57600.0
2011-12-15 13:30:00,63.47,63.61,63.35,63.35,105100.0,46.5854,46.6882,46.4973,46.4973,105100.0
2011-12-15 14:00:00,63.37,63.42,63.21,63.24,129500.0,46.512,46.5487,46.3946,46.4166,129500.0
2011-12-15 14:30:00,63.24,63.32,63.15,63.21,97300.0,46.4166,46.4753,46.3505,46.3946,97300.0
2011-12-15 15:00:00,63.2,63.32,63.19,63.22,155900.0,46.3872,46.4753,46.3799,46.4019,155900.0
2011-12-15 15:30:00,63.22,63.39,63.19,63.3,245700.0,46.4019,46.5267,46.3799,46.4606,245700.0
2011-12-16 09:30:00,63.38,64.39,63.38,63.86,497300.0,46.5194,47.2607,46.5194,46.8717,497300.0
2011-12-16 10:00:00,63.87,64.18,63.77,63.93,142300.0,46.879,47.1065,46.8056,46.923,142300.0
2011-12-16 10:30:00,63.95,64.0,63.76,63.81,48000.0,46.9377,46.9744,46.7983,46.835,48000.0
2011-12-16 11:00:00,63.83,63.86,63.62,63.65,71200.0,46.8497,46.8717,46.6955,46.7175,71200.0
2011-12-16 11:30:00,63.65,63.68,63.1,63.16,74300.0,46.7175,46.7396,46.3138,46.3579,74300.0
2011-12-16 12:00:00,63.12,63.13,62.87,62.91,71100.0,46.3285,46.3359,46.145,46.1744,71100.0
2011-12-16 12:30:00,62.94,62.94,62.6,62.76,117400.0,46.1964,46.1964,45.9469,46.0643,117400.0
2011-12-16 13:00:00,62.76,63.04,62.75,62.93,54900.0,46.0643,46.2698,46.057,46.1891,54900.0
2011-12-16 13:30:00,62.92,63.1,62.8,62.85,100700.0,46.1817,46.3138,46.0937,46.1304,100700.0
2011-12-16 14:00:00,62.87,62.9,62.75,62.81,73200.0,46.145,46.1671,46.057,46.101,73200.0
2011-12-16 14:30:00,62.82,63.05,62.76,62.98,86100.0,46.1083,46.2771,46.0643,46.2258,86100.0
2011-12-16 15:00:00,62.96,63.13,62.9,63.01,105700.0,46.2111,46.3359,46.1671,46.2478,105700.0
2011-12-16 15:30:00,63.01,63.24,62.98,63.13,358800.0,46.2478,46.4166,46.2258,46.3359,358800.0
2011-12-19 09:30:00,63.05,63.89,63.04,63.57,103600.0,46.2771,46.8937,46.2698,46.6588,103600.0
2011-12-19 10:00:00,63.58,63.58,63.21,63.36,112100.0,46.6662,46.6662,46.3946,46.5047,112100.0
2011-12-19 10:30:00,63.37,63.49,63.2,63.24,91900.0,46.512,46.6001,46.3872,46.4166,91900.0
2011-12-19 11:00:00,63.24,63.26,62.88,62.97,41500.0,46.4166,46.4313,46.1524,46.2184,41500.0
2011-12-19 11:30:00,62.99,63.01,62.66,62.8,45700.0,46.2331,46.2478,45.9909,46.0937,45700.0
2011-12-19 12:00:00,62.8,63.0,62.8,62.95,53000.0,46.0937,46.2405,46.0937,46.2038,53000.0
2011-12-19 12:30:00,62.94,62.94,62.79,62.93,34900.0,46.1964,46.1964,46.0863,46.1891,34900.0
2011-12-19 13:00:00,62.94,62.95,62.81,62.86,43300.0,46.1964,46.2038,46.101,46.1377,43300.0
2011-12-19 13:30:00,62.87,62.96,62.81,62.9,92500.0,46.145,46.2111,46.101,46.1671,92500.0
2011-12-19 14:00:00,62.9,62.92,62.78,62.82,48400.0,46.1671,46.1817,46.079,46.1083,48400.0
2011-12-19 14:30:00,62.82,62.91,62.74,62.88,51000.0,46.1083,46.1744,46.0496,46.1524,51000.0
2011-12-19 15:00:00,62.88,62.88,62.45,62.47,108400.0,46.1524,46.1524,45.8368,45.8514,108400.0
2011-12-19 15:30:00,62.48,62.57,62.31,62.47,203500.0,45.8588,45.9248,45.734,45.8514,203500.0
2011-12-20 09:30:00,63.43,64.58,63.42,64.5,260600.0,46.5561,47.4001,46.5487,47.3414,260600.0
2011-12-20 10:00:00,64.48,64.87,64.38,64.83,94100.0,47.3267,47.613,47.2533,47.5836,94100.0
2011-12-20 10:30:00,64.82,64.96,64.73,64.96,62400.0,47.5763,47.679,47.5102,47.679,62400.0
2011-12-20 11:00:00,64.96,65.13,64.96,65.04,57100.0,47.679,47.8038,47.679,47.7378,57100.0
2011-12-20 11:30:00,65.05,65.09,64.89,64.95,58900.0,47.7451,47.7745,47.6277,47.6717,58900.0
2011-12-20 12:00:00,64.95,64.95,64.78,64.84,55100.0,47.6717,47.6717,47.5469,47.591,55100.0
2011-12-20 12:30:00,64.84,64.87,64.72,64.78,76700.0,47.591,47.613,47.5029,47.5469,76700.0
2011-12-20 13:00:00,64.79,65.0,64.79,64.96,54500.0,47.5543,47.7084,47.5543,47.679,54500.0
2011-12-20 13:30:00,64.97,64.98,64.9,64.92,38600.0,47.6864,47.6937,47.635,47.6497,38600.0
2011-12-20 14:00:00,64.9,64.94,64.8,64.92,52800.0,47.635,47.6644,47.5616,47.6497,52800.0
2011-12-20 14:30:00,64.92,65.08,64.81,64.84,95700.0,47.6497,47.7671,47.5689,47.591,95700.0
2011-12-20 15:00:00,64.85,64.93,64.78,64.87,92500.0,47.5983,47.657,47.5469,47.613,92500.0
2011-12-20 15:30:00,64.87,64.94,64.66,64.81,322300.0,47.613,47.6644,47.4589,47.5689,322300.0
2011-12-21 09:30:00,64.8,64.98,64.22,64.3,125300.0,47.5616,47.6937,47.1359,47.1946,125300.0
2011-12-21 10:00:00,64.34,64.66,64.07,64.55,100600.0,47.224,47.4589,47.0258,47.3781,100600.0
2011-12-21 10:30:00,64.56,64.67,64.51,64.64,93500.0,47.3855,47.4662,47.3488,47.4442,93500.0
2011-12-21 11:00:00,64.63,64.63,64.3,64.38,59500.0,47.4368,47.4368,47.1946,47.2533,59500.0
2011-12-21 11:30:00,64.37,64.52,64.31,64.38,71300.0,47.246,47.3561,47.202,47.2533,71300.0
2011-12-21 12:00:00,64.4,64.46,64.06,64.14,50800.0,47.268,47.3121,47.0185,47.0772,50800.0
2011-12-21 12:30:00,64.14,64.34,64.14,64.31,91500.0,47.0772,47.224,47.0772,47.202,91500.0
2011-12-21 13:00:00,64.31,64.46,64.31,64.42,85900.0,47.202,47.3121,47.202,47.2827,85900.0
2011-12-21 13:30:00,64.44,64.55,64.35,64.5,98600.0,47.2974,47.3781,47.2313,47.3414,98600.0
2011-12-21 14:00:00,64.52,64.62,64.48,64.58,96000.0,47.3561,47.4295,47.3267,47.4001,96000.0
2011-12-21 14:30:00,64.6,64.66,64.47,64.61,72200.0,47.4148,47.4589,47.3194,47.4222,72200.0
2011-12-21 15:00:00,64.6,64.8,64.57,64.68,148000.0,47.4148,47.5616,47.3928,47.4735,148000.0
2011-12-21 15:30:00,64.69,64.89,64.57,64.77,274700.0,47.4809,47.6277,47.3928,47.5396,274700.0
2011-12-22 09:30:00,64.98,65.55,64.71,65.46,77900.0,47.6937,48.1121,47.4955,48.046,77900.0
2011-12-22 10:00:00,65.47,65.56,65.33,65.51,63500.0,48.0534,48.1194,47.9506,48.0827,63500.0
2011-12-22 10:30:00,65.52,65.54,65.32,65.54,62600.0,48.0901,48.1047,47.9433,48.1047,62600.0
2011-12-22 11:00:00,65.53,65.71,65.52,65.6,61200.0,48.0974,48.2295,48.0901,48.1488,61200.0
2011-12-22 11:30:00,65.64,65.88,65.61,65.84,55600.0,48.1781,48.3543,48.1561,48.3249,55600.0
2011-12-22 12:00:00,65.84,66.02,65.78,66.02,79000.0,48.3249,48.4571,48.2809,48.4571,79000.0
2011-12-22 12:30:00,66.01,66.05,65.92,65.94,60800.0,48.4497,48.4791,48.3837,48.3983,60800.0
2011-12-22 13:00:00,65.93,66.14,65.9,66.11,46100.0,48.391,48.5451,48.369,48.5231,46100.0
2011-12-22 13:30:00,66.12,66.22,66.05,66.16,60500.0,48.5305,48.6039,48.4791,48.5598,60500.0
2011-12-22 14:00:00,66.16,66.24,66.15,66.21,53700.0,48.5598,48.6185,48.5525,48.5965,53700.0
2011-12-22 14:30:00,66.21,66.25,66.1,66.14,82400.0,48.5965,48.6259,48.5158,48.5451,82400.0
2011-12-22 15:00:00,66.14,66.36,66.1,66.35,90600.0,48.5451,48.7066,48.5158,48.6993,90600.0
2011-12-22 15:30:00,66.34,66.34,66.04,66.15,227400.0,48.6919,48.6919,48.4717,48.5525,227400.0
2011-12-23 09:30:00,66.22,66.57,65.99,66.15,60900.0,48.6039,48.8607,48.435,48.5525,60900.0
2011-12-23 10:00:00,66.16,66.21,66.03,66.03,57700.0,48.5598,48.5965,48.4644,48.4644,57700.0
2011-12-23 10:30:00,66.03,66.08,65.87,65.89,44900.0,48.4644,48.5011,48.347,48.3616,44900.0
2011-12-23 11:00:00,65.9,66.04,65.85,65.88,72900.0,48.369,48.4717,48.3323,48.3543,72900.0
2011-12-23 11:30:00,65.88,65.96,65.56,65.96,215100.0,48.3543,48.413,48.1194,48.413,215100.0
2011-12-23 12:00:00,65.97,66.12,65.96,66.12,19800.0,48.4204,48.5305,48.413,48.5305,19800.0
2011-12-23 12:30:00,66.1,66.3,66.09,66.26,23800.0,48.5158,48.6626,48.5084,48.6332,23800.0
2011-12-23 13:00:00,66.27,66.27,66.18,66.23,24300.0,48.6406,48.6406,48.5745,48.6112,24300.0
2011-12-23 13:30:00,66.21,66.33,66.2,66.32,22900.0,48.5965,48.6846,48.5892,48.6772,22900.0
2011-12-23 14:00:00,66.33,66.34,66.17,66.24,32600.0,48.6846,48.6919,48.5672,48.6185,32600.0
2011-12-23 14:30:00,66.23,66.32,66.22,66.28,23900.0,48.6112,48.6772,48.6039,48.6479,23900.0
2011-12-23 15:00:00,66.26,66.27,66.16,66.17,46400.0,48.6332,48.6406,48.5598,48.5672,46400.0
2011-12-23 15:30:00,66.17,66.4,66.15,66.36,156600.0,48.5672,48.736,48.5525,48.7066,156600.0
2011-12-27 09:30:00,66.39,66.61,66.0,66.55,59500.0,48.7286,48.8901,48.4424,48.8461,59500.0
2011-12-27 10:00:00,66.56,66.79,66.48,66.7,41700.0,48.8534,49.0222,48.7947,48.9562,41700.0
2011-12-27 10:30:00,66.72,66.73,66.41,66.49,42900.0,48.9708,48.9782,48.7433,48.802,42900.0
2011-12-27 11:00:00,66.49,66.56,66.42,66.53,38100.0,48.802,48.8534,48.7506,48.8314,38100.0
2011-12-27 11:30:00,66.55,66.55,66.39,66.42,23800.0,48.8461,48.8461,48.7286,48.7506,23800.0
2011-12-27 12:00:00,66.43,66.53,66.43,66.51,42800.0,48.758,48.8314,48.758,48.8167,42800.0
2011-12-27 12:30:00,66.51,66.59,66.48,66.5,25200.0,48.8167,48.8754,48.7947,48.8094,25200.0
2011-12-27 13:00:00,66.49,66.51,66.4,66.41,26500.0,48.802,48.8167,48.736,48.7433,26500.0
2011-12-27 13:30:00,66.41,66.43,66.35,66.41,37200.0,48.7433,48.758,48.6993,48.7433,37200.0
2011-12-27 14:00:00,66.41,66.5,66.4,66.44,31500.0,48.7433,48.8094,48.736,48.7653,31500.0
2011-12-27 14:30:00,66.43,66.56,66.39,66.54,36000.0,48.758,48.8534,48.7286,48.8387,36000.0
2011-12-27 15:00:00,66.54,66.59,66.5,66.55,47100.0,48.8387,48.8754,48.8094,48.8461,47100.0
2011-12-27 15:30:00,66.56,66.59,66.42,66.53,117100.0,48.8534,48.8754,48.7506,48.8314,117100.0
2011-12-28 09:30:00,66.58,66.88,66.15,66.22,74300.0,48.8681,49.0883,48.5525,48.6039,74300.0
2011-12-28 10:00:00,66.22,66.26,65.83,65.91,71000.0,48.6039,48.6332,48.3176,48.3763,71000.0
2011-12-28 10:30:00,65.93,66.18,65.8,66.05,49300.0,48.391,48.5745,48.2956,48.4791,49300.0
2011-12-28 11:00:00,66.04,66.08,65.8,65.8,55300.0,48.4717,48.5011,48.2956,48.2956,55300.0
2011-12-28 11:30:00,65.81,65.96,65.7,65.96,81700.0,48.3029,48.413,48.2222,48.413,81700.0
2011-12-28 12:00:00,65.95,66.08,65.85,65.99,51800.0,48.4057,48.5011,48.3323,48.435,51800.0
2011-12-28 12:30:00,66.0,66.05,65.9,65.98,47600.0,48.4424,48.4791,48.369,48.4277,47600.0
2011-12-28 13:00:00,65.97,66.17,65.96,66.16,109200.0,48.4204,48.5672,48.413,48.5598,109200.0
2011-12-28 13:30:00,66.17,66.25,66.09,66.18,58800.0,48.5672,48.6259,48.5084,48.5745,58800.0
2011-12-28 14:00:00,66.18,66.18,66.04,66.15,38800.0,48.5745,48.5745,48.4717,48.5525,38800.0
2011-12-28 14:30:00,66.13,66.13,65.87,65.95,48200.0,48.5378,48.5378,48.347,48.4057,48200.0
2011-12-28 15:00:00,65.94,66.12,65.87,65.93,90700.0,48.3983,48.5305,48.347,48.391,90700.0
2011-12-28 15:30:00,65.91,66.03,65.88,65.97,261800.0,48.3763,48.4644,48.3543,48.4204,261800.0
2011-12-29 09:30:00,66.22,66.49,66.01,66.47,56100.0,48.6039,48.802,48.4497,48.7873,56100.0
2011-12-29 10:00:00,66.48,66.66,66.47,66.61,87600.0,48.7947,48.9268,48.7873,48.8901,87600.0
2011-12-29 10:30:00,66.61,66.81,66.58,66.61,44400.0,48.8901,49.0369,48.8681,48.8901,44400.0
2011-12-29 11:00:00,66.61,66.66,66.48,66.51,50700.0,48.8901,48.9268,48.7947,48.8167,50700.0
2011-12-29 11:30:00,66.51,66.66,66.5,66.64,46800.0,48.8167,48.9268,48.8094,48.9121,46800.0
2011-12-29 12:00:00,66.64,66.66,66.5,66.61,40100.0,48.9121,48.9268,48.8094,48.8901,40100.0
2011-12-29 12:30:00,66.59,66.71,66.54,66.71,53800.0,48.8754,48.9635,48.8387,48.9635,53800.0
2011-12-29 13:00:00,66.71,66.78,66.66,66.75,59700.0,48.9635,49.0149,48.9268,48.9929,59700.0
2011-12-29 13:30:00,66.72,66.79,66.66,66.74,37600.0,48.9708,49.0222,48.9268,48.9855,37600.0
2011-12-29 14:00:00,66.74,66.77,66.68,66.73,49500.0,48.9855,49.0075,48.9415,48.9782,49500.0
2011-12-29 14:30:00,66.73,66.79,66.7,66.77,40400.0,48.9782,49.0222,48.9562,49.0075,40400.0
2011-12-29 15:00:00,66.76,66.82,66.74,66.78,61200.0,49.0002,49.0442,48.9855,49.0149,61200.0
2011-12-29 15:30:00,66.78,67.02,66.76,66.9,311300.0,49.0149,49.191,49.0002,49.103,311300.0
2011-12-30 09:30:00,67.01,67.12,66.71,67.05,96000.0,49.1837,49.2644,48.9635,49.2131,96000.0
2011-12-30 10:00:00,67.08,67.15,66.96,67.1,67100.0,49.2351,49.2864,49.147,49.2498,67100.0
2011-12-30 10:30:00,67.12,67.18,66.95,67.1,74600.0,49.2644,49.3085,49.1397,49.2498,74600.0
2011-12-30 11:00:00,67.09,67.29,67.03,67.28,58700.0,49.2424,49.3892,49.1984,49.3819,58700.0
2011-12-30 11:30:00,67.27,67.28,66.99,66.99,60700.0,49.3745,49.3819,49.169,49.169,60700.0
2011-12-30 12:00:00,66.98,67.05,66.89,66.92,36700.0,49.1617,49.2131,49.0956,49.1176,36700.0
2011-12-30 12:30:00,66.9,66.92,66.82,66.82,47100.0,49.103,49.1176,49.0442,49.0442,47100.0
2011-12-30 13:00:00,66.82,66.84,66.62,66.63,44000.0,49.0442,49.0589,48.8974,48.9048,44000.0
2011-12-30 13:30:00,66.64,66.68,66.6,66.61,32500.0,48.9121,48.9415,48.8828,48.8901,32500.0
2011-12-30 14:00:00,66.6,66.6,66.4,66.5,44100.0,48.8828,48.8828,48.736,48.8094,44100.0
2011-12-30 14:30:00,66.49,66.54,66.47,66.52,26600.0,48.802,48.8387,48.7873,48.824,26600.0
2011-12-30 15:00:00,66.53,66.63,66.51,66.56,38600.0,48.8314,48.9048,48.8167,48.8534,38600.0
2011-12-30 15:30:00,66.56,66.6,66.41,66.41,173600.0,48.8534,48.8828,48.7433,48.7433,173600.0
2012-01-03 09:30:00,67.97,68.57,67.9,67.94,151400.0,49.8883,50.3287,49.8369,49.8663,151400.0
2012-01-03 10:00:00,67.93,68.32,67.85,68.16,100700.0,49.8589,50.1452,49.8002,50.0278,100700.0
2012-01-03 10:30:00,68.18,68.34,68.17,68.29,65600.0,50.0424,50.1599,50.0351,50.1232,65600.0
2012-01-03 11:00:00,68.3,68.32,68.11,68.25,95900.0,50.1305,50.1452,49.9911,50.0938,95900.0
2012-01-03 11:30:00,68.26,68.43,68.2,68.31,87300.0,50.1012,50.2259,50.0571,50.1379,87300.0
2012-01-03 12:00:00,68.28,68.3,68.05,68.16,96200.0,50.1158,50.1305,49.947,50.0278,96200.0
2012-01-03 12:30:00,68.15,68.15,67.84,67.93,47500.0,50.0204,50.0204,49.7929,49.8589,47500.0
2012-01-03 13:00:00,67.92,68.26,67.92,68.24,78800.0,49.8516,50.1012,49.8516,50.0865,78800.0
2012-01-03 13:30:00,68.24,68.42,68.14,68.34,99300.0,50.0865,50.2186,50.0131,50.1599,99300.0
2012-01-03 14:00:00,68.34,68.39,68.23,68.28,82500.0,50.1599,50.1966,50.0791,50.1158,82500.0
2012-01-03 14:30:00,68.3,68.52,68.26,68.46,110400.0,50.1305,50.292,50.1012,50.248,110400.0
2012-01-03 15:00:00,68.46,68.53,68.26,68.27,138700.0,50.248,50.2993,50.1012,50.1085,138700.0
2012-01-03 15:30:00,68.26,68.31,67.96,67.99,370100.0,50.1012,50.1379,49.881,49.903,370100.0
2012-01-04 09:30:00,68.57,68.99,68.25,68.5,261700.0,50.3287,50.637,50.0938,50.2773,261700.0
2012-01-04 10:00:00,68.49,68.49,67.98,68.16,135400.0,50.27,50.27,49.8956,50.0278,135400.0
2012-01-04 10:30:00,68.15,68.17,67.89,68.06,129100.0,50.0204,50.0351,49.8296,49.9544,129100.0
2012-01-04 11:00:00,68.04,68.15,67.99,68.1,97100.0,49.9397,50.0204,49.903,49.9837,97100.0
2012-01-04 11:30:00,68.11,68.15,68.01,68.13,87200.0,49.9911,50.0204,49.9177,50.0057,87200.0
2012-01-04 12:00:00,68.13,68.34,68.11,68.25,82300.0,50.0057,50.1599,49.9911,50.0938,82300.0
2012-01-04 12:30:00,68.25,68.3,68.15,68.3,74500.0,50.0938,50.1305,50.0204,50.1305,74500.0
2012-01-04 13:00:00,68.28,68.28,68.09,68.16,72600.0,50.1158,50.1158,49.9764,50.0278,72600.0
2012-01-04 13:30:00,68.16,68.25,68.12,68.17,59300.0,50.0278,50.0938,49.9984,50.0351,59300.0
2012-01-04 14:00:00,68.17,68.17,67.97,68.06,64600.0,50.0351,50.0351,49.8883,49.9544,64600.0
2012-01-04 14:30:00,68.06,68.16,68.05,68.09,85500.0,49.9544,50.0278,49.947,49.9764,85500.0
2012-01-04 15:00:00,68.08,68.13,68.01,68.09,136100.0,49.969,50.0057,49.9177,49.9764,136100.0
2012-01-04 15:30:00,68.1,68.17,68.0,68.09,389300.0,49.9837,50.0351,49.9103,49.9764,389300.0
2012-01-05 09:30:00,67.75,67.81,67.35,67.5,161300.0,49.7268,49.7709,49.4332,49.5433,161300.0
2012-01-05 10:00:00,67.52,67.52,67.09,67.09,196500.0,49.558,49.558,49.2424,49.2424,196500.0
2012-01-05 10:30:00,67.09,67.11,66.87,66.94,83500.0,49.2424,49.2571,49.0809,49.1323,83500.0
2012-01-05 11:00:00,66.93,67.21,66.76,67.18,147200.0,49.125,49.3305,49.0002,49.3085,147200.0
2012-01-05 11:30:00,67.2,67.38,67.16,67.29,55400.0,49.3231,49.4553,49.2938,49.3892,55400.0
2012-01-05 12:00:00,67.31,67.48,67.28,67.44,131300.0,49.4039,49.5287,49.3819,49.4993,131300.0
2012-01-05 12:30:00,67.44,67.45,67.19,67.4,75800.0,49.4993,49.5066,49.3158,49.4699,75800.0
2012-01-05 13:00:00,67.4,67.41,67.27,67.38,54300.0,49.4699,49.4773,49.3745,49.4553,54300.0
2012-01-05 13:30:00,67.37,67.44,67.26,67.27,126900.0,49.4479,49.4993,49.3672,49.3745,126900.0
2012-01-05 14:00:00,67.27,67.47,67.26,67.34,94500.0,49.3745,49.5213,49.3672,49.4259,94500.0
2012-01-05 14:30:00,67.36,67.41,67.28,67.31,75600.0,49.4406,49.4773,49.3819,49.4039,75600.0
2012-01-05 15:00:00,67.31,67.46,67.26,67.28,97800.0,49.4039,49.514,49.3672,49.3819,97800.0
2012-01-05 15:30:00,67.29,67.45,67.28,67.36,256500.0,49.3892,49.5066,49.3819,49.4406,256500.0
2012-01-06 09:30:00,67.6,67.76,67.34,67.58,207900.0,49.6167,49.7342,49.4259,49.6021,207900.0
2012-01-06 10:00:00,67.58,67.63,67.4,67.5,128500.0,49.6021,49.6388,49.4699,49.5433,128500.0
2012-01-06 10:30:00,67.49,67.58,67.24,67.28,130900.0,49.536,49.6021,49.3525,49.3819,130900.0
2012-01-06 11:00:00,67.3,67.38,67.17,67.2,151000.0,49.3965,49.4553,49.3011,49.3231,151000.0
2012-01-06 11:30:00,67.19,67.45,67.19,67.28,103500.0,49.3158,49.5066,49.3158,49.3819,103500.0
2012-01-06 12:00:00,67.29,67.53,67.29,67.5,207200.0,49.3892,49.5654,49.3892,49.5433,207200.0
2012-01-06 12:30:00,67.5,67.57,67.43,67.52,99700.0,49.5433,49.5947,49.492,49.558,99700.0
2012-01-06 13:00:00,67.51,67.63,67.48,67.48,98600.0,49.5507,49.6388,49.5287,49.5287,98600.0
2012-01-06 13:30:00,67.49,67.75,67.43,67.67,67600.0,49.536,49.7268,49.492,49.6681,67600.0
2012-01-06 14:00:00,67.67,67.71,67.52,67.59,79400.0,49.6681,49.6975,49.558,49.6094,79400.0
2012-01-06 14:30:00,67.6,67.64,67.49,67.51,110600.0,49.6167,49.6461,49.536,49.5507,110600.0
2012-01-06 15:00:00,67.51,67.71,67.51,67.68,74400.0,49.5507,49.6975,49.5507,49.6755,74400.0
2012-01-06 15:30:00,67.67,67.7,67.54,67.62,185000.0,49.6681,49.6901,49.5727,49.6314,185000.0
2012-01-09 09:30:00,67.83,68.01,67.66,67.73,92000.0,49.7856,49.9177,49.6608,49.7122,92000.0
2012-01-09 10:00:00,67.73,67.84,67.57,67.7,201900.0,49.7122,49.7929,49.5947,49.6901,201900.0
2012-01-09 10:30:00,67.72,67.72,67.34,67.44,105800.0,49.7048,49.7048,49.4259,49.4993,105800.0
2012-01-09 11:00:00,67.43,67.47,67.29,67.41,62500.0,49.492,49.5213,49.3892,49.4773,62500.0
2012-01-09 11:30:00,67.41,67.62,67.41,67.57,137300.0,49.4773,49.6314,49.4773,49.5947,137300.0
2012-01-09 12:00:00,67.61,67.78,67.59,67.78,134500.0,49.6241,49.7489,49.6094,49.7489,134500.0
2012-01-09 12:30:00,67.77,67.83,67.62,67.76,91100.0,49.7415,49.7856,49.6314,49.7342,91100.0
2012-01-09 13:00:00,67.77,67.93,67.77,67.89,149700.0,49.7415,49.8589,49.7415,49.8296,149700.0
2012-01-09 13:30:00,67.9,68.15,67.84,68.08,112800.0,49.8369,50.0204,49.7929,49.969,112800.0
2012-01-09 14:00:00,68.1,68.21,68.05,68.18,100600.0,49.9837,50.0645,49.947,50.0424,100600.0
2012-01-09 14:30:00,68.19,68.26,68.12,68.19,117100.0,50.0498,50.1012,49.9984,50.0498,117100.0
2012-01-09 15:00:00,68.18,68.35,68.17,68.29,175500.0,50.0424,50.1672,50.0351,50.1232,175500.0
2012-01-09 15:30:00,68.29,68.48,68.25,68.36,458900.0,50.1232,50.2626,50.0938,50.1746,458900.0
2012-01-10 09:30:00,69.7,70.0,68.99,69.6,316200.0,51.1581,51.3783,50.637,51.0847,316200.0
2012-01-10 10:00:00,69.67,69.87,69.61,69.87,192600.0,51.1361,51.2829,51.092,51.2829,192600.0
2012-01-10 10:30:00,69.86,70.2,69.85,70.14,208100.0,51.2755,51.5251,51.2682,51.481,208100.0
2012-01-10 11:00:00,70.13,70.2,69.92,70.15,128500.0,51.4737,51.5251,51.3196,51.4884,128500.0
2012-01-10 11:30:00,70.15,70.44,70.12,70.31,228000.0,51.4884,51.7012,51.4664,51.6058,228000.0
2012-01-10 12:00:00,70.31,70.34,70.23,70.24,164100.0,51.6058,51.6278,51.5471,51.5544,164100.0
2012-01-10 12:30:00,70.24,70.36,70.17,70.25,208700.0,51.5544,51.6425,51.5031,51.5618,208700.0
2012-01-10 13:00:00,70.25,70.25,70.01,70.15,133800.0,51.5618,51.5618,51.3856,51.4884,133800.0
2012-01-10 13:30:00,70.14,70.21,70.06,70.17,147500.0,51.481,51.5324,51.4223,51.5031,147500.0
2012-01-10 14:00:00,70.16,70.16,70.0,70.08,124900.0,51.4957,51.4957,51.3783,51.437,124900.0
2012-01-10 14:30:00,70.09,70.09,69.91,69.95,130500.0,51.4443,51.4443,51.3122,51.3416,130500.0
2012-01-10 15:00:00,69.95,70.06,69.84,69.94,280200.0,51.3416,51.4223,51.2608,51.3342,280200.0
2012-01-10 15:30:00,69.95,69.98,69.83,69.92,365600.0,51.3416,51.3636,51.2535,51.3196,365600.0
2012-01-11 09:30:00,69.54,70.05,69.45,69.88,171300.0,51.0407,51.415,50.9746,51.2902,171300.0
2012-01-11 10:00:00,69.86,69.88,69.53,69.65,172600.0,51.2755,51.2902,51.0333,51.1214,172600.0
2012-01-11 10:30:00,69.65,69.84,69.6,69.61,91300.0,51.1214,51.2608,51.0847,51.092,91300.0
2012-01-11 11:00:00,69.62,69.78,69.55,69.66,83000.0,51.0994,51.2168,51.048,51.1287,83000.0
2012-01-11 11:30:00,69.65,69.84,69.65,69.82,51500.0,51.1214,51.2608,51.1214,51.2462,51500.0
2012-01-11 12:00:00,69.82,69.95,69.76,69.8,66100.0,51.2462,51.3416,51.2021,51.2315,66100.0
2012-01-11 12:30:00,69.81,69.98,69.76,69.97,80400.0,51.2388,51.3636,51.2021,51.3563,80400.0
2012-01-11 13:00:00,69.97,70.05,69.87,70.04,80200.0,51.3563,51.415,51.2829,51.4076,80200.0
2012-01-11 13:30:00,70.03,70.12,69.96,70.04,57000.0,51.4003,51.4664,51.3489,51.4076,57000.0
2012-01-11 14:00:00,70.03,70.15,69.97,70.05,49500.0,51.4003,51.4884,51.3563,51.415,49500.0
2012-01-11 14:30:00,70.05,70.16,69.97,69.99,52400.0,51.415,51.4957,51.3563,51.3709,52400.0
2012-01-11 15:00:00,69.99,70.16,69.97,70.12,74400.0,51.3709,51.4957,51.3563,51.4664,74400.0
2012-01-11 15:30:00,70.12,70.19,70.02,70.06,142000.0,51.4664,51.5177,51.393,51.4223,142000.0
2012-01-12 09:30:00,70.27,70.86,70.16,70.54,280300.0,51.5765,52.0095,51.4957,51.7746,280300.0
2012-01-12 10:00:00,70.52,70.58,70.09,70.34,181700.0,51.7599,51.804,51.4443,51.6278,181700.0
2012-01-12 10:30:00,70.35,70.39,70.05,70.11,177000.0,51.6352,51.6645,51.415,51.459,177000.0
2012-01-12 11:00:00,70.12,70.29,70.1,70.22,130100.0,51.4664,51.5911,51.4517,51.5398,130100.0
2012-01-12 11:30:00,70.22,70.41,70.21,70.3,70900.0,51.5398,51.6792,51.5324,51.5985,70900.0
2012-01-12 12:00:00,70.31,70.53,70.27,70.43,51200.0,51.6058,51.7673,51.5765,51.6939,51200.0
2012-01-12 12:30:00,70.43,70.6,70.39,70.57,66600.0,51.6939,51.8187,51.6645,51.7966,66600.0
2012-01-12 13:00:00,70.57,70.73,70.56,70.61,58800.0,51.7966,51.9141,51.7893,51.826,58800.0
2012-01-12 13:30:00,70.62,70.69,70.56,70.66,86400.0,51.8333,51.8847,51.7893,51.8627,86400.0
2012-01-12 14:00:00,70.66,70.84,70.64,70.79,60700.0,51.8627,51.9948,51.848,51.9581,60700.0
2012-01-12 14:30:00,70.79,71.03,70.78,70.96,109500.0,51.9581,52.1343,51.9508,52.0829,109500.0
2012-01-12 15:00:00,70.96,71.02,70.91,70.95,63200.0,52.0829,52.1269,52.0462,52.0756,63200.0
2012-01-12 15:30:00,70.95,71.09,70.86,70.94,175100.0,52.0756,52.1783,52.0095,52.0682,175100.0
2012-01-13 09:30:00,70.24,70.94,70.01,70.93,192000.0,51.5544,52.0682,51.3856,52.0609,192000.0
2012-01-13 10:00:00,70.92,70.97,70.3,70.62,245900.0,52.0535,52.0902,51.5985,51.8333,245900.0
2012-01-13 10:30:00,70.6,70.62,70.39,70.58,148300.0,51.8187,51.8333,51.6645,51.804,148300.0
2012-01-13 11:00:00,70.56,70.71,70.51,70.68,109800.0,51.7893,51.8994,51.7526,51.8774,109800.0
2012-01-13 11:30:00,70.68,70.74,70.52,70.53,124700.0,51.8774,51.9214,51.7599,51.7673,124700.0
2012-01-13 12:00:00,70.53,70.59,70.48,70.53,79400.0,51.7673,51.8113,51.7306,51.7673,79400.0
2012-01-13 12:30:00,70.51,70.56,70.46,70.51,71900.0,51.7526,51.7893,51.7159,51.7526,71900.0
2012-01-13 13:00:00,70.5,70.59,70.45,70.52,143100.0,51.7453,51.8113,51.7086,51.7599,143100.0
2012-01-13 13:30:00,70.5,70.7,70.48,70.69,62600.0,51.7453,51.8921,51.7306,51.8847,62600.0
2012-01-13 14:00:00,70.69,70.69,70.56,70.62,46100.0,51.8847,51.8847,51.7893,51.8333,46100.0
2012-01-13 14:30:00,70.64,70.67,70.53,70.61,68700.0,51.848,51.87,51.7673,51.826,68700.0
2012-01-13 15:00:00,70.61,70.73,70.59,70.65,86800.0,51.826,51.9141,51.8113,51.8554,86800.0
2012-01-13 15:30:00,70.65,70.72,70.54,70.62,197000.0,51.8554,51.9067,51.7746,51.8333,197000.0
2012-01-17 09:30:00,71.3,71.7,71.3,71.53,152900.0,52.3324,52.626,52.3324,52.5013,152900.0
2012-01-17 10:00:00,71.52,71.62,71.37,71.55,135400.0,52.4939,52.5673,52.3838,52.5159,135400.0
2012-01-17 10:30:00,71.53,71.67,71.37,71.61,116100.0,52.5013,52.604,52.3838,52.56,116100.0
2012-01-17 11:00:00,71.61,71.83,71.58,71.69,165300.0,52.56,52.7215,52.538,52.6187,165300.0
2012-01-17 11:30:00,71.68,71.74,71.51,71.66,109600.0,52.6114,52.6554,52.4866,52.5967,109600.0
2012-01-17 12:00:00,71.66,71.83,71.63,71.63,78500.0,52.5967,52.7215,52.5747,52.5747,78500.0
2012-01-17 12:30:00,71.64,71.65,71.53,71.6,134100.0,52.582,52.5893,52.5013,52.5526,134100.0
2012-01-17 13:00:00,71.59,71.65,71.52,71.62,99600.0,52.5453,52.5893,52.4939,52.5673,99600.0
2012-01-17 13:30:00,71.6,71.63,71.52,71.55,118100.0,52.5526,52.5747,52.4939,52.5159,118100.0
2012-01-17 14:00:00,71.53,71.63,71.52,71.57,87000.0,52.5013,52.5747,52.4939,52.5306,87000.0
2012-01-17 14:30:00,71.57,71.6,71.45,71.52,167400.0,52.5306,52.5526,52.4425,52.4939,167400.0
2012-01-17 15:00:00,71.53,71.55,71.48,71.52,172600.0,52.5013,52.5159,52.4646,52.4939,172600.0
2012-01-17 15:30:00,71.52,71.58,71.41,71.43,263100.0,52.4939,52.538,52.4132,52.4279,263100.0
2012-01-18 09:30:00,70.98,71.6,70.79,71.52,271900.0,52.4395,52.8975,52.2991,52.8384,271900.0
2012-01-18 10:00:00,71.54,71.62,71.27,71.4,116300.0,52.8532,52.9123,52.6537,52.7498,116300.0
2012-01-18 10:30:00,71.39,71.44,71.22,71.31,108400.0,52.7424,52.7793,52.6168,52.6833,108400.0
2012-01-18 11:00:00,71.3,71.45,71.22,71.31,121100.0,52.6759,52.7867,52.6168,52.6833,121100.0
2012-01-18 11:30:00,71.3,71.36,71.14,71.21,100200.0,52.6759,52.7202,52.5577,52.6094,100200.0
2012-01-18 12:00:00,71.21,71.42,71.16,71.34,134800.0,52.6094,52.7645,52.5724,52.7054,134800.0
2012-01-18 12:30:00,71.35,71.48,71.3,71.46,60300.0,52.7128,52.8089,52.6759,52.7941,60300.0
2012-01-18 13:00:00,71.47,71.57,71.41,71.47,49800.0,52.8015,52.8753,52.7571,52.8015,49800.0
2012-01-18 13:30:00,71.47,71.56,71.22,71.24,62300.0,52.8015,52.868,52.6168,52.6315,62300.0
2012-01-18 14:00:00,71.25,71.38,71.25,71.37,51100.0,52.6389,52.735,52.6389,52.7276,51100.0
2012-01-18 14:30:00,71.37,71.38,71.29,71.34,76400.0,52.7276,52.735,52.6685,52.7054,76400.0
2012-01-18 15:00:00,71.35,71.69,71.33,71.57,134000.0,52.7128,52.964,52.698,52.8753,134000.0
2012-01-18 15:30:00,71.57,71.62,71.47,71.59,244900.0,52.8753,52.9123,52.8015,52.8901,244900.0
2012-01-19 09:30:00,71.84,71.95,71.59,71.8,154100.0,53.0748,53.1561,52.8901,53.0453,154100.0
2012-01-19 10:00:00,71.8,71.99,71.55,71.9,121000.0,53.0453,53.1856,52.8606,53.1191,121000.0
2012-01-19 10:30:00,71.91,72.06,71.86,71.96,115500.0,53.1265,53.2374,53.0896,53.1635,115500.0
2012-01-19 11:00:00,71.97,72.25,71.97,72.19,84500.0,53.1709,53.3777,53.1709,53.3334,84500.0
2012-01-19 11:30:00,72.2,72.25,72.13,72.13,58000.0,53.3408,53.3777,53.2891,53.2891,58000.0
2012-01-19 12:00:00,72.14,72.28,72.12,72.12,58600.0,53.2965,53.3999,53.2817,53.2817,58600.0
2012-01-19 12:30:00,72.13,72.33,72.12,72.31,48900.0,53.2891,53.4368,53.2817,53.4221,48900.0
2012-01-19 13:00:00,72.3,72.44,72.27,72.43,65900.0,53.4147,53.5181,53.3925,53.5107,65900.0
2012-01-19 13:30:00,72.43,72.43,72.24,72.24,48200.0,53.5107,53.5107,53.3703,53.3703,48200.0
2012-01-19 14:00:00,72.25,72.43,72.24,72.33,92700.0,53.3777,53.5107,53.3703,53.4368,92700.0
2012-01-19 14:30:00,72.32,72.34,72.23,72.28,43700.0,53.4294,53.4442,53.363,53.3999,43700.0
2012-01-19 15:00:00,72.28,72.35,72.25,72.32,79500.0,53.3999,53.4516,53.3777,53.4294,79500.0
2012-01-19 15:30:00,72.32,72.32,72.12,72.22,185700.0,53.4294,53.4294,53.2817,53.3556,185700.0
2012-01-20 09:30:00,72.33,72.66,72.33,72.38,490800.0,53.4368,53.6806,53.4368,53.4738,490800.0
2012-01-20 10:00:00,72.37,72.41,72.07,72.31,222700.0,53.4664,53.4959,53.2447,53.4221,222700.0
2012-01-20 10:30:00,72.32,72.34,71.93,72.02,157800.0,53.4294,53.4442,53.1413,53.2078,157800.0
2012-01-20 11:00:00,72.03,72.1,71.77,72.08,127900.0,53.2152,53.2669,53.0231,53.2521,127900.0
2012-01-20 11:30:00,72.08,72.18,71.95,72.03,167400.0,53.2521,53.326,53.1561,53.2152,167400.0
2012-01-20 12:00:00,72.03,72.15,71.97,72.15,66500.0,53.2152,53.3038,53.1709,53.3038,66500.0
2012-01-20 12:30:00,72.14,72.23,72.03,72.21,55200.0,53.2965,53.363,53.2152,53.3482,55200.0
2012-01-20 13:00:00,72.22,72.39,72.21,72.39,44200.0,53.3556,53.4812,53.3482,53.4812,44200.0
2012-01-20 13:30:00,72.39,72.51,72.38,72.46,66700.0,53.4812,53.5698,53.4738,53.5329,66700.0
2012-01-20 14:00:00,72.46,72.48,72.28,72.31,53400.0,53.5329,53.5476,53.3999,53.4221,53400.0
2012-01-20 14:30:00,72.29,72.3,72.15,72.2,45600.0,53.4073,53.4147,53.3038,53.3408,45600.0
2012-01-20 15:00:00,72.2,72.28,72.17,72.28,94200.0,53.3408,53.3999,53.3186,53.3999,94200.0
2012-01-20 15:30:00,72.28,72.48,72.27,72.45,219700.0,53.3999,53.5476,53.3925,53.5255,219700.0
2012-01-23 09:30:00,72.35,72.8,72.26,72.63,216500.0,53.4516,53.7841,53.3851,53.6585,216500.0
2012-01-23 10:00:00,72.63,72.67,72.41,72.62,193000.0,53.6585,53.688,53.4959,53.6511,193000.0
2012-01-23 10:30:00,72.56,72.89,72.45,72.53,103500.0,53.6068,53.8506,53.5255,53.5846,103500.0
2012-01-23 11:00:00,72.52,72.52,72.08,72.12,137800.0,53.5772,53.5772,53.2521,53.2817,137800.0
2012-01-23 11:30:00,72.11,72.13,71.92,71.92,106400.0,53.2743,53.2891,53.1339,53.1339,106400.0
2012-01-23 12:00:00,71.92,71.94,71.69,71.7,79600.0,53.1339,53.1487,52.964,52.9714,79600.0
2012-01-23 12:30:00,71.7,71.86,71.67,71.84,72500.0,52.9714,53.0896,52.9492,53.0748,72500.0
2012-01-23 13:00:00,71.84,71.88,71.71,71.83,142100.0,53.0748,53.1044,52.9788,53.0674,142100.0
2012-01-23 13:30:00,71.84,71.92,71.8,71.92,74600.0,53.0748,53.1339,53.0453,53.1339,74600.0
2012-01-23 14:00:00,71.91,72.05,71.89,72.05,76600.0,53.1265,53.23,53.1118,53.23,76600.0
2012-01-23 14:30:00,72.04,72.09,71.72,71.9,80500.0,53.2226,53.2595,52.9862,53.1191,80500.0
2012-01-23 15:00:00,71.91,71.91,71.73,71.79,108000.0,53.1265,53.1265,52.9936,53.0379,108000.0
2012-01-23 15:30:00,71.79,71.97,71.67,71.75,247900.0,53.0379,53.1709,52.9492,53.0083,247900.0
2012-01-24 09:30:00,71.34,71.7,70.94,71.54,189700.0,52.7054,52.9714,52.4099,52.8532,189700.0
2012-01-24 10:00:00,71.58,71.73,71.37,71.44,106800.0,52.8827,52.9936,52.7276,52.7793,106800.0
2012-01-24 10:30:00,71.45,71.73,71.44,71.7,163900.0,52.7867,52.9936,52.7793,52.9714,163900.0
2012-01-24 11:00:00,71.7,71.84,71.53,71.53,128900.0,52.9714,53.0748,52.8458,52.8458,128900.0
2012-01-24 11:30:00,71.53,71.6,71.44,71.49,132200.0,52.8458,52.8975,52.7793,52.8162,132200.0
2012-01-24 12:00:00,71.49,71.63,71.39,71.62,93200.0,52.8162,52.9197,52.7424,52.9123,93200.0
2012-01-24 12:30:00,71.62,71.69,71.53,71.57,57100.0,52.9123,52.964,52.8458,52.8753,57100.0
2012-01-24 13:00:00,71.57,71.57,71.48,71.51,32100.0,52.8753,52.8753,52.8089,52.831,32100.0
2012-01-24 13:30:00,71.5,71.52,71.39,71.48,67200.0,52.8236,52.8384,52.7424,52.8089,67200.0
2012-01-24 14:00:00,71.48,71.62,71.46,71.56,77000.0,52.8089,52.9123,52.7941,52.868,77000.0
2012-01-24 14:30:00,71.56,71.6,71.48,71.49,140200.0,52.868,52.8975,52.8089,52.8162,140200.0
2012-01-24 15:00:00,71.5,71.51,71.28,71.33,104000.0,52.8236,52.831,52.6611,52.698,104000.0
2012-01-24 15:30:00,71.34,71.44,71.23,71.36,353000.0,52.7054,52.7793,52.6242,52.7202,353000.0
2012-01-25 09:30:00,70.49,70.5,69.66,69.89,306700.0,52.0775,52.0848,51.4643,51.6342,306700.0
2012-01-25 10:00:00,69.88,70.3,69.47,70.28,315400.0,51.6268,51.9371,51.3239,51.9223,315400.0
2012-01-25 10:30:00,70.27,70.6,70.21,70.58,132800.0,51.9149,52.1587,51.8706,52.1439,132800.0
2012-01-25 11:00:00,70.57,71.09,70.56,70.93,238700.0,52.1366,52.5207,52.1292,52.4025,238700.0
2012-01-25 11:30:00,70.93,71.19,70.78,70.82,264100.0,52.4025,52.5946,52.2917,52.3213,264100.0
2012-01-25 12:00:00,70.83,70.85,69.71,70.53,1095800.0,52.3286,52.3434,51.5012,52.107,1095800.0
2012-01-25 12:30:00,70.54,70.76,70.27,70.7,180800.0,52.1144,52.2769,51.9149,52.2326,180800.0
2012-01-25 13:00:00,70.71,71.47,70.69,71.24,107800.0,52.24,52.8015,52.2252,52.6315,107800.0
2012-01-25 13:30:00,71.26,71.59,71.24,71.59,98500.0,52.6463,52.8901,52.6315,52.8901,98500.0
2012-01-25 14:00:00,71.57,71.57,71.09,71.22,131400.0,52.8753,52.8753,52.5207,52.6168,131400.0
2012-01-25 14:30:00,71.22,71.45,71.22,71.38,98000.0,52.6168,52.7867,52.6168,52.735,98000.0
2012-01-25 15:00:00,71.37,71.48,71.27,71.47,95000.0,52.7276,52.8089,52.6537,52.8015,95000.0
2012-01-25 15:30:00,71.48,71.76,71.47,71.57,256100.0,52.8089,53.0157,52.8015,52.8753,256100.0
2012-01-26 09:30:00,70.58,71.5,70.39,71.44,283400.0,52.1439,52.8236,52.0036,52.7793,283400.0
2012-01-26 10:00:00,71.45,71.64,71.02,71.16,164600.0,52.7867,52.9271,52.469,52.5724,164600.0
2012-01-26 10:30:00,71.15,71.47,70.99,71.0,186900.0,52.5651,52.8015,52.4468,52.4542,186900.0
2012-01-26 11:00:00,70.99,71.32,70.97,71.31,92500.0,52.4468,52.6907,52.4321,52.6833,92500.0
2012-01-26 11:30:00,71.3,71.7,71.28,71.59,105800.0,52.6759,52.9714,52.6611,52.8901,105800.0
2012-01-26 12:00:00,71.59,71.71,71.5,71.63,98300.0,52.8901,52.9788,52.8236,52.9197,98300.0
2012-01-26 12:30:00,71.64,71.84,71.6,71.8,80100.0,52.9271,53.0748,52.8975,53.0453,80100.0
2012-01-26 13:00:00,71.8,71.87,71.71,71.85,66100.0,53.0453,53.097,52.9788,53.0822,66100.0
2012-01-26 13:30:00,71.85,71.87,71.6,71.67,67100.0,53.0822,53.097,52.8975,52.9492,67100.0
2012-01-26 14:00:00,71.68,71.72,71.4,71.53,110900.0,52.9566,52.9862,52.7498,52.8458,110900.0
2012-01-26 14:30:00,71.52,71.56,71.42,71.44,74900.0,52.8384,52.868,52.7645,52.7793,74900.0
2012-01-26 15:00:00,71.42,71.44,71.17,71.19,83800.0,52.7645,52.7793,52.5798,52.5946,83800.0
2012-01-26 15:30:00,71.18,71.51,71.18,71.5,186000.0,52.5872,52.831,52.5872,52.8236,186000.0
2012-01-27 09:30:00,71.26,71.26,70.66,70.66,102800.0,52.6463,52.6463,52.203,52.203,102800.0
2012-01-27 10:00:00,70.65,70.75,70.34,70.63,87500.0,52.1957,52.2695,51.9666,52.1809,87500.0
2012-01-27 10:30:00,70.64,70.69,70.25,70.38,117800.0,52.1883,52.2252,51.9001,51.9962,117800.0
2012-01-27 11:00:00,70.4,70.66,70.39,70.63,86800.0,52.011,52.203,52.0036,52.1809,86800.0
2012-01-27 11:30:00,70.62,70.67,70.52,70.62,86500.0,52.1735,52.2104,52.0996,52.1735,86500.0
2012-01-27 12:00:00,70.61,70.66,70.41,70.52,61500.0,52.1661,52.203,52.0183,52.0996,61500.0
2012-01-27 12:30:00,70.52,70.64,70.45,70.48,50600.0,52.0996,52.1883,52.0479,52.0701,50600.0
2012-01-27 13:00:00,70.49,70.56,70.39,70.48,57300.0,52.0775,52.1292,52.0036,52.0701,57300.0
2012-01-27 13:30:00,70.48,70.55,70.4,70.49,47900.0,52.0701,52.1218,52.011,52.0775,47900.0
2012-01-27 14:00:00,70.5,70.54,70.31,70.35,71700.0,52.0848,52.1144,51.9445,51.974,71700.0
2012-01-27 14:30:00,70.35,70.46,70.34,70.45,71700.0,51.974,52.0553,51.9666,52.0479,71700.0
2012-01-27 15:00:00,70.45,70.57,70.33,70.51,108600.0,52.0479,52.1366,51.9592,52.0922,108600.0
2012-01-27 15:30:00,70.51,70.56,70.35,70.37,249600.0,52.0922,52.1292,51.974,51.9888,249600.0
2012-01-30 09:30:00,69.62,69.82,69.43,69.56,180800.0,51.4347,51.5825,51.2943,51.3904,180800.0
2012-01-30 10:00:00,69.55,69.66,69.17,69.22,155100.0,51.383,51.4643,51.1022,51.1392,155100.0
2012-01-30 10:30:00,69.22,69.36,69.2,69.28,88900.0,51.1392,51.2426,51.1244,51.1835,88900.0
2012-01-30 11:00:00,69.29,69.49,69.23,69.44,104900.0,51.1909,51.3387,51.1466,51.3017,104900.0
2012-01-30 11:30:00,69.45,69.5,69.29,69.31,70200.0,51.3091,51.346,51.1909,51.2057,70200.0
2012-01-30 12:00:00,69.31,69.44,69.3,69.34,65400.0,51.2057,51.3017,51.1983,51.2278,65400.0
2012-01-30 12:30:00,69.35,69.41,69.14,69.17,98800.0,51.2352,51.2796,51.0801,51.1022,98800.0
2012-01-30 13:00:00,69.17,69.19,69.03,69.18,116800.0,51.1022,51.117,50.9988,51.1096,116800.0
2012-01-30 13:30:00,69.18,69.35,69.18,69.28,97500.0,51.1096,51.2352,51.1096,51.1835,97500.0
2012-01-30 14:00:00,69.27,69.41,69.27,69.31,122700.0,51.1761,51.2796,51.1761,51.2057,122700.0
2012-01-30 14:30:00,69.31,69.4,69.24,69.24,154000.0,51.2057,51.2722,51.154,51.154,154000.0
2012-01-30 15:00:00,69.25,69.28,69.13,69.26,168400.0,51.1614,51.1835,51.0727,51.1687,168400.0
2012-01-30 15:30:00,69.26,69.29,69.08,69.17,483000.0,51.1687,51.1909,51.0358,51.1022,483000.0
2012-01-31 09:30:00,69.63,69.84,69.2,69.57,242600.0,51.4421,51.5972,51.1244,51.3978,242600.0
2012-01-31 10:00:00,69.45,69.65,69.28,69.51,146400.0,51.3091,51.4569,51.1835,51.3534,146400.0
2012-01-31 10:30:00,69.52,69.54,69.08,69.12,158900.0,51.3608,51.3756,51.0358,51.0653,158900.0
2012-01-31 11:00:00,69.11,69.24,69.11,69.13,77600.0,51.0579,51.154,51.0579,51.0727,77600.0
2012-01-31 11:30:00,69.14,69.2,68.96,69.08,50700.0,51.0801,51.1244,50.9471,51.0358,50700.0
2012-01-31 12:00:00,69.08,69.16,68.99,69.1,81700.0,51.0358,51.0949,50.9693,51.0505,81700.0
2012-01-31 12:30:00,69.09,69.17,69.05,69.06,32700.0,51.0431,51.1022,51.0136,51.021,32700.0
2012-01-31 13:00:00,69.07,69.09,69.03,69.07,55800.0,51.0284,51.0431,50.9988,51.0284,55800.0
2012-01-31 13:30:00,69.08,69.08,68.94,68.94,59300.0,51.0358,51.0358,50.9323,50.9323,59300.0
2012-01-31 14:00:00,68.94,69.07,68.87,69.03,104400.0,50.9323,51.0284,50.8806,50.9988,104400.0
2012-01-31 14:30:00,69.04,69.12,69.02,69.11,76200.0,51.0062,51.0653,50.9914,51.0579,76200.0
2012-01-31 15:00:00,69.11,69.13,69.0,69.08,123400.0,51.0579,51.0727,50.9767,51.0358,123400.0
2012-01-31 15:30:00,69.09,69.22,69.03,69.13,344600.0,51.0431,51.1392,50.9988,51.0727,344600.0
2012-02-01 09:30:00,70.1,70.1,69.43,69.53,359200.0,51.7893,51.7893,51.2943,51.3682,359200.0
2012-02-01 10:00:00,69.52,69.83,69.47,69.78,322800.0,51.3608,51.5898,51.3239,51.5529,322800.0
2012-02-01 10:30:00,69.78,69.81,69.66,69.7,157400.0,51.5529,51.5751,51.4643,51.4938,157400.0
2012-02-01 11:00:00,69.7,69.84,69.68,69.74,148400.0,51.4938,51.5972,51.479,51.5234,148400.0
2012-02-01 11:30:00,69.74,69.85,69.59,69.75,174500.0,51.5234,51.6046,51.4125,51.5307,174500.0
2012-02-01 12:00:00,69.75,69.8,69.62,69.66,142100.0,51.5307,51.5677,51.4347,51.4643,142100.0
2012-02-01 12:30:00,69.68,69.76,69.39,69.48,123000.0,51.479,51.5381,51.2648,51.3313,123000.0
2012-02-01 13:00:00,69.47,69.69,69.47,69.6,111400.0,51.3239,51.4864,51.3239,51.4199,111400.0
2012-02-01 13:30:00,69.6,69.77,69.52,69.55,245000.0,51.4199,51.5455,51.3608,51.383,245000.0
2012-02-01 14:00:00,69.54,69.72,69.54,69.7,216300.0,51.3756,51.5086,51.3756,51.4938,216300.0
2012-02-01 14:30:00,69.7,69.73,69.52,69.6,207400.0,51.4938,51.516,51.3608,51.4199,207400.0
2012-02-01 15:00:00,69.61,69.76,69.61,69.68,190600.0,51.4273,51.5381,51.4273,51.479,190600.0
2012-02-01 15:30:00,69.67,69.83,69.61,69.71,260400.0,51.4716,51.5898,51.4273,51.5012,260400.0
2012-02-02 09:30:00,69.91,70.0,69.25,69.34,119800.0,51.649,51.7154,51.1614,51.2278,119800.0
2012-02-02 10:00:00,69.33,69.62,69.33,69.47,111200.0,51.2205,51.4347,51.2205,51.3239,111200.0
2012-02-02 10:30:00,69.48,69.68,69.47,69.49,81300.0,51.3313,51.479,51.3239,51.3387,81300.0
2012-02-02 11:00:00,69.49,69.74,69.49,69.71,80000.0,51.3387,51.5234,51.3387,51.5012,80000.0
2012-02-02 11:30:00,69.7,69.77,69.59,69.72,83500.0,51.4938,51.5455,51.4125,51.5086,83500.0
2012-02-02 12:00:00,69.73,69.74,69.58,69.73,47000.0,51.516,51.5234,51.4052,51.516,47000.0
2012-02-02 12:30:00,69.74,69.75,69.67,69.7,77900.0,51.5234,51.5307,51.4716,51.4938,77900.0
2012-02-02 13:00:00,69.69,69.72,69.67,69.71,47000.0,51.4864,51.5086,51.4716,51.5012,47000.0
2012-02-02 13:30:00,69.69,69.74,69.65,69.7,89100.0,51.4864,51.5234,51.4569,51.4938,89100.0
2012-02-02 14:00:00,69.71,69.8,69.69,69.76,109800.0,51.5012,51.5677,51.4864,51.5381,109800.0
2012-02-02 14:30:00,69.76,69.81,69.72,69.79,83700.0,51.5381,51.5751,51.5086,51.5603,83700.0
2012-02-02 15:00:00,69.78,69.81,69.7,69.7,65500.0,51.5529,51.5751,51.4938,51.4938,65500.0
2012-02-02 15:30:00,69.7,69.8,69.69,69.72,209500.0,51.4938,51.5677,51.4864,51.5086,209500.0
2012-02-03 09:30:00,70.16,70.59,69.97,70.52,185800.0,51.8337,52.1513,51.6933,52.0996,185800.0
2012-02-03 10:00:00,70.55,70.65,70.27,70.31,97900.0,52.1218,52.1957,51.9149,51.9445,97900.0
2012-02-03 10:30:00,70.31,70.7,70.3,70.69,86300.0,51.9445,52.2326,51.9371,52.2252,86300.0
2012-02-03 11:00:00,70.69,70.75,70.53,70.75,62700.0,52.2252,52.2695,52.107,52.2695,62700.0
2012-02-03 11:30:00,70.74,70.92,70.71,70.8,72000.0,52.2622,52.3951,52.24,52.3065,72000.0
2012-02-03 12:00:00,70.79,70.93,70.77,70.86,73100.0,52.2991,52.4025,52.2843,52.3508,73100.0
2012-02-03 12:30:00,70.86,70.91,70.7,70.75,77700.0,52.3508,52.3877,52.2326,52.2695,77700.0
2012-02-03 13:00:00,70.75,70.83,70.7,70.75,37000.0,52.2695,52.3286,52.2326,52.2695,37000.0
2012-02-03 13:30:00,70.74,70.8,70.65,70.68,39000.0,52.2622,52.3065,52.1957,52.2178,39000.0
2012-02-03 14:00:00,70.69,70.85,70.67,70.78,68800.0,52.2252,52.3434,52.2104,52.2917,68800.0
2012-02-03 14:30:00,70.77,70.8,70.67,70.72,71800.0,52.2843,52.3065,52.2104,52.2474,71800.0
2012-02-03 15:00:00,70.72,70.73,70.6,70.65,77700.0,52.2474,52.2548,52.1587,52.1957,77700.0
2012-02-03 15:30:00,70.66,70.68,70.5,70.52,390100.0,52.203,52.2178,52.0848,52.0996,390100.0
2012-02-06 09:30:00,70.12,70.58,70.03,70.3,88500.0,51.8041,52.1439,51.7376,51.9371,88500.0
2012-02-06 10:00:00,70.32,70.83,70.32,70.76,161600.0,51.9519,52.3286,51.9519,52.2769,161600.0
2012-02-06 10:30:00,70.76,71.05,70.73,71.03,116300.0,52.2769,52.4912,52.2548,52.4764,116300.0
2012-02-06 11:00:00,71.03,71.04,70.86,70.87,60300.0,52.4764,52.4838,52.3508,52.3582,60300.0
2012-02-06 11:30:00,70.89,71.03,70.83,71.02,63800.0,52.373,52.4764,52.3286,52.469,63800.0
2012-02-06 12:00:00,71.01,71.03,70.97,70.97,59700.0,52.4616,52.4764,52.4321,52.4321,59700.0
2012-02-06 12:30:00,70.97,71.05,70.91,70.94,54100.0,52.4321,52.4912,52.3877,52.4099,54100.0
2012-02-06 13:00:00,70.94,70.94,70.89,70.92,46700.0,52.4099,52.4099,52.373,52.3951,46700.0
2012-02-06 13:30:00,70.92,70.95,70.85,70.87,66400.0,52.3951,52.4173,52.3434,52.3582,66400.0
2012-02-06 14:00:00,70.87,70.94,70.86,70.92,56000.0,52.3582,52.4099,52.3508,52.3951,56000.0
2012-02-06 14:30:00,70.93,70.97,70.92,70.94,102500.0,52.4025,52.4321,52.3951,52.4099,102500.0
2012-02-06 15:00:00,70.94,71.02,70.94,70.98,88300.0,52.4099,52.469,52.4099,52.4395,88300.0
2012-02-06 15:30:00,70.98,71.2,70.97,71.13,336200.0,52.4395,52.602,52.4321,52.5503,336200.0
2012-02-07 09:30:00,70.82,71.11,70.67,70.79,120600.0,52.3213,52.5355,52.2104,52.2991,120600.0
2012-02-07 10:00:00,70.78,70.9,70.69,70.81,89600.0,52.2917,52.3804,52.2252,52.3139,89600.0
2012-02-07 10:30:00,70.81,70.89,70.73,70.82,71000.0,52.3139,52.373,52.2548,52.3213,71000.0
2012-02-07 11:00:00,70.81,71.0,70.81,70.99,64100.0,52.3139,52.4542,52.3139,52.4468,64100.0
2012-02-07 11:30:00,71.0,71.0,70.85,70.91,101700.0,52.4542,52.4542,52.3434,52.3877,101700.0
2012-02-07 12:00:00,70.89,71.04,70.86,70.97,50400.0,52.373,52.4838,52.3508,52.4321,50400.0
2012-02-07 12:30:00,70.95,71.13,70.92,71.11,39000.0,52.4173,52.5503,52.3951,52.5355,39000.0
2012-02-07 13:00:00,71.12,71.24,71.12,71.23,64600.0,52.5429,52.6315,52.5429,52.6242,64600.0
2012-02-07 13:30:00,71.22,71.27,71.2,71.26,41100.0,52.6168,52.6537,52.602,52.6463,41100.0
2012-02-07 14:00:00,71.26,71.27,71.2,71.22,40700.0,52.6463,52.6537,52.602,52.6168,40700.0
2012-02-07 14:30:00,71.22,71.24,71.2,71.22,73100.0,52.6168,52.6315,52.602,52.6168,73100.0
2012-02-07 15:00:00,71.22,71.37,71.22,71.33,141000.0,52.6168,52.7276,52.6168,52.698,141000.0
2012-02-07 15:30:00,71.32,71.46,71.26,71.29,273300.0,52.6907,52.7941,52.6463,52.6685,273300.0
2012-02-08 09:30:00,71.39,71.67,71.1,71.58,132600.0,52.7424,52.9492,52.5281,52.8827,132600.0
2012-02-08 10:00:00,71.58,71.73,71.45,71.48,138800.0,52.8827,52.9936,52.7867,52.8089,138800.0
2012-02-08 10:30:00,71.48,71.51,71.1,71.12,130900.0,52.8089,52.831,52.5281,52.5429,130900.0
2012-02-08 11:00:00,71.12,71.16,71.02,71.15,93600.0,52.5429,52.5724,52.469,52.5651,93600.0
2012-02-08 11:30:00,71.13,71.34,71.03,71.33,115700.0,52.5503,52.7054,52.4764,52.698,115700.0
2012-02-08 12:00:00,71.33,71.35,71.2,71.27,60100.0,52.698,52.7128,52.602,52.6537,60100.0
2012-02-08 12:30:00,71.26,71.36,71.24,71.35,53900.0,52.6463,52.7202,52.6315,52.7128,53900.0
2012-02-08 13:00:00,71.35,71.42,71.26,71.36,131400.0,52.7128,52.7645,52.6463,52.7202,131400.0
2012-02-08 13:30:00,71.37,71.67,71.35,71.64,97500.0,52.7276,52.9492,52.7128,52.9271,97500.0
2012-02-08 14:00:00,71.62,71.62,71.44,71.53,131300.0,52.9123,52.9123,52.7793,52.8458,131300.0
2012-02-08 14:30:00,71.53,71.67,71.44,71.66,116800.0,52.8458,52.9492,52.7793,52.9418,116800.0
2012-02-08 15:00:00,71.65,71.66,71.57,71.64,89500.0,52.9345,52.9418,52.8753,52.9271,89500.0
2012-02-08 15:30:00,71.64,71.65,71.58,71.59,200900.0,52.9271,52.9345,52.8827,52.8901,200900.0
2012-02-09 09:30:00,71.77,71.82,71.21,71.42,124600.0,53.0231,53.06,52.6094,52.7645,124600.0
2012-02-09 10:00:00,71.43,71.43,70.97,71.01,97300.0,52.7719,52.7719,52.4321,52.4616,97300.0
2012-02-09 10:30:00,71.03,71.04,70.86,70.92,91400.0,52.4764,52.4838,52.3508,52.3951,91400.0
2012-02-09 11:00:00,70.92,70.97,70.82,70.82,81000.0,52.3951,52.4321,52.3213,52.3213,81000.0
2012-02-09 11:30:00,70.82,71.23,70.82,71.22,130200.0,52.3213,52.6242,52.3213,52.6168,130200.0
2012-02-09 12:00:00,71.23,71.29,71.15,71.17,61900.0,52.6242,52.6685,52.5651,52.5798,61900.0
2012-02-09 12:30:00,71.17,71.31,71.17,71.28,56700.0,52.5798,52.6833,52.5798,52.6611,56700.0
2012-02-09 13:00:00,71.27,71.31,71.11,71.29,74900.0,52.6537,52.6833,52.5355,52.6685,74900.0
2012-02-09 13:30:00,71.28,71.28,71.1,71.12,95700.0,52.6611,52.6611,52.5281,52.5429,95700.0
2012-02-09 14:00:00,71.13,71.16,71.03,71.04,94000.0,52.5503,52.5724,52.4764,52.4838,94000.0
2012-02-09 14:30:00,71.04,71.07,70.97,71.02,76300.0,52.4838,52.506,52.4321,52.469,76300.0
2012-02-09 15:00:00,71.02,71.02,70.75,70.84,171300.0,52.469,52.469,52.2695,52.336,171300.0
2012-02-09 15:30:00,70.84,70.86,70.75,70.84,231300.0,52.336,52.3508,52.2695,52.336,231300.0
2012-02-10 09:30:00,70.36,70.56,70.19,70.45,156500.0,51.9814,52.1292,51.8558,52.0479,156500.0
2012-02-10 10:00:00,70.43,70.53,70.28,70.28,136200.0,52.0331,52.107,51.9223,51.9223,136200.0
2012-02-10 10:30:00,70.28,70.43,70.27,70.39,114800.0,51.9223,52.0331,51.9149,52.0036,114800.0
2012-02-10 11:00:00,70.39,70.45,70.35,70.41,83000.0,52.0036,52.0479,51.974,52.0183,83000.0
2012-02-10 11:30:00,70.4,70.52,70.34,70.49,27100.0,52.011,52.0996,51.9666,52.0775,27100.0
2012-02-10 12:00:00,70.48,70.49,70.31,70.32,54000.0,52.0701,52.0775,51.9445,51.9519,54000.0
2012-02-10 12:30:00,70.33,70.43,70.3,70.42,71300.0,51.9592,52.0331,51.9371,52.0257,71300.0
2012-02-10 13:00:00,70.43,70.44,70.35,70.37,60400.0,52.0331,52.0405,51.974,51.9888,60400.0
2012-02-10 13:30:00,70.38,70.38,70.23,70.23,47200.0,51.9962,51.9962,51.8854,51.8854,47200.0
2012-02-10 14:00:00,70.23,70.42,70.23,70.4,96500.0,51.8854,52.0257,51.8854,52.011,96500.0
2012-02-10 14:30:00,70.4,70.41,70.2,70.24,61100.0,52.011,52.0183,51.8632,51.8928,61100.0
2012-02-10 15:00:00,70.22,70.29,70.16,70.29,102600.0,51.878,51.9297,51.8337,51.9297,102600.0
2012-02-10 15:30:00,70.3,70.35,70.21,70.3,254700.0,51.9371,51.974,51.8706,51.9371,254700.0
2012-02-13 09:30:00,70.69,70.77,70.32,70.34,128200.0,52.2252,52.2843,51.9519,51.9666,128200.0
2012-02-13 10:00:00,70.33,70.46,70.23,70.27,124100.0,51.9592,52.0553,51.8854,51.9149,124100.0
2012-02-13 10:30:00,70.28,70.31,70.08,70.23,93200.0,51.9223,51.9445,51.7745,51.8854,93200.0
2012-02-13 11:00:00,70.23,70.28,70.08,70.28,116900.0,51.8854,51.9223,51.7745,51.9223,116900.0
2012-02-13 11:30:00,70.28,70.4,70.25,70.37,84100.0,51.9223,52.011,51.9001,51.9888,84100.0
2012-02-13 12:00:00,70.37,70.41,70.34,70.39,83100.0,51.9888,52.0183,51.9666,52.0036,83100.0
2012-02-13 12:30:00,70.39,70.4,70.22,70.28,101800.0,52.0036,52.011,51.878,51.9223,101800.0
2012-02-13 13:00:00,70.29,70.31,70.24,70.25,108500.0,51.9297,51.9445,51.8928,51.9001,108500.0
2012-02-13 13:30:00,70.25,70.29,70.21,70.23,94000.0,51.9001,51.9297,51.8706,51.8854,94000.0
2012-02-13 14:00:00,70.23,70.32,70.22,70.25,99500.0,51.8854,51.9519,51.878,51.9001,99500.0
2012-02-13 14:30:00,70.27,70.27,70.22,70.26,118600.0,51.9149,51.9149,51.878,51.9075,118600.0
2012-02-13 15:00:00,70.26,70.34,70.24,70.31,142400.0,51.9075,51.9666,51.8928,51.9445,142400.0
2012-02-13 15:30:00,70.31,70.31,70.07,70.1,288700.0,51.9445,51.9445,51.7672,51.7893,288700.0
2012-02-14 09:30:00,70.0,70.23,69.54,70.02,122100.0,51.7154,51.8854,51.3756,51.7302,122100.0
2012-02-14 10:00:00,70.01,70.1,69.78,69.9,95400.0,51.7228,51.7893,51.5529,51.6416,95400.0
2012-02-14 10:30:00,69.91,69.91,69.49,69.53,106100.0,51.649,51.649,51.3387,51.3682,106100.0
2012-02-14 11:00:00,69.53,69.65,69.45,69.63,89800.0,51.3682,51.4569,51.3091,51.4421,89800.0
2012-02-14 11:30:00,69.64,69.7,69.51,69.6,122600.0,51.4495,51.4938,51.3534,51.4199,122600.0
2012-02-14 12:00:00,69.59,69.71,69.59,69.66,78700.0,51.4125,51.5012,51.4125,51.4643,78700.0
2012-02-14 12:30:00,69.66,69.69,69.5,69.5,63000.0,51.4643,51.4864,51.346,51.346,63000.0
2012-02-14 13:00:00,69.5,69.59,69.42,69.43,77800.0,51.346,51.4125,51.2869,51.2943,77800.0
2012-02-14 13:30:00,69.44,69.56,69.4,69.43,88400.0,51.3017,51.3904,51.2722,51.2943,88400.0
2012-02-14 14:00:00,69.43,69.46,69.12,69.14,114700.0,51.2943,51.3165,51.0653,51.0801,114700.0
2012-02-14 14:30:00,69.15,69.51,69.1,69.49,160600.0,51.0875,51.3534,51.0505,51.3387,160600.0
2012-02-14 15:00:00,69.49,69.74,69.48,69.66,256700.0,51.3387,51.5234,51.3313,51.4643,256700.0
2012-02-14 15:30:00,69.65,70.16,69.61,70.15,435100.0,51.4569,51.8337,51.4273,51.8263,435100.0
2012-02-15 09:30:00,70.22,70.3,69.56,69.59,223700.0,51.878,51.9371,51.3904,51.4125,223700.0
2012-02-15 10:00:00,69.6,69.92,69.6,69.83,88000.0,51.4199,51.6563,51.4199,51.5898,88000.0
2012-02-15 10:30:00,69.81,70.05,69.76,69.91,109800.0,51.5751,51.7524,51.5381,51.649,109800.0
2012-02-15 11:00:00,69.89,70.21,69.89,70.11,145600.0,51.6342,51.8706,51.6342,51.7967,145600.0
2012-02-15 11:30:00,70.12,70.14,69.64,69.64,141300.0,51.8041,51.8189,51.4495,51.4495,141300.0
2012-02-15 12:00:00,69.64,69.76,69.6,69.68,74200.0,51.4495,51.5381,51.4199,51.479,74200.0
2012-02-15 12:30:00,69.68,69.72,69.6,69.69,68500.0,51.479,51.5086,51.4199,51.4864,68500.0
2012-02-15 13:00:00,69.68,69.79,69.56,69.79,97500.0,51.479,51.5603,51.3904,51.5603,97500.0
2012-02-15 13:30:00,69.79,69.79,69.63,69.76,49800.0,51.5603,51.5603,51.4421,51.5381,49800.0
2012-02-15 14:00:00,69.76,69.89,69.58,69.82,126000.0,51.5381,51.6342,51.4052,51.5825,126000.0
2012-02-15 14:30:00,69.82,69.86,69.68,69.68,96100.0,51.5825,51.612,51.479,51.479,96100.0
2012-02-15 15:00:00,69.68,69.99,69.59,69.99,191000.0,51.479,51.7081,51.4125,51.7081,191000.0
2012-02-15 15:30:00,69.99,70.07,69.83,70.03,381200.0,51.7081,51.7672,51.5898,51.7376,381200.0
2012-02-16 09:30:00,70.16,70.34,69.75,70.01,116000.0,51.8337,51.9666,51.5307,51.7228,116000.0
2012-02-16 10:00:00,70.03,70.19,69.98,70.07,80400.0,51.7376,51.8558,51.7007,51.7672,80400.0
2012-02-16 10:30:00,70.07,70.09,69.9,69.9,97500.0,51.7672,51.7819,51.6416,51.6416,97500.0
2012-02-16 11:00:00,69.9,70.07,69.9,70.06,80400.0,51.6416,51.7672,51.6416,51.7598,80400.0
2012-02-16 11:30:00,70.06,70.2,70.01,70.14,50700.0,51.7598,51.8632,51.7228,51.8189,50700.0
2012-02-16 12:00:00,70.13,70.25,70.1,70.16,58300.0,51.8115,51.9001,51.7893,51.8337,58300.0
2012-02-16 12:30:00,70.16,70.22,70.09,70.22,30900.0,51.8337,51.878,51.7819,51.878,30900.0
2012-02-16 13:00:00,70.21,70.4,70.21,70.31,40900.0,51.8706,52.011,51.8706,51.9445,40900.0
2012-02-16 13:30:00,70.3,70.4,70.25,70.37,57900.0,51.9371,52.011,51.9001,51.9888,57900.0
2012-02-16 14:00:00,70.37,70.38,70.34,70.37,79700.0,51.9888,51.9962,51.9666,51.9888,79700.0
2012-02-16 14:30:00,70.37,70.41,70.31,70.4,74800.0,51.9888,52.0183,51.9445,52.011,74800.0
2012-02-16 15:00:00,70.4,70.42,70.3,70.38,104700.0,52.011,52.0257,51.9371,51.9962,104700.0
2012-02-16 15:30:00,70.37,70.41,70.32,70.41,218000.0,51.9888,52.0183,51.9519,52.0183,218000.0
2012-02-17 09:30:00,70.8,70.92,70.56,70.64,314800.0,52.3065,52.3951,52.1292,52.1883,314800.0
2012-02-17 10:00:00,70.66,70.67,70.43,70.64,42300.0,52.203,52.2104,52.0331,52.1883,42300.0
2012-02-17 10:30:00,70.63,70.63,70.51,70.52,55200.0,52.1809,52.1809,52.0922,52.0996,55200.0
2012-02-17 11:00:00,70.52,70.71,70.49,70.71,31700.0,52.0996,52.24,52.0775,52.24,31700.0
2012-02-17 11:30:00,70.7,70.73,70.56,70.59,26500.0,52.2326,52.2548,52.1292,52.1513,26500.0
2012-02-17 12:00:00,70.59,70.59,70.46,70.46,20900.0,52.1513,52.1513,52.0553,52.0553,20900.0
2012-02-17 12:30:00,70.47,70.5,70.42,70.47,39600.0,52.0627,52.0848,52.0257,52.0627,39600.0
2012-02-17 13:00:00,70.46,70.46,70.38,70.44,28800.0,52.0553,52.0553,51.9962,52.0405,28800.0
2012-02-17 13:30:00,70.44,70.52,70.42,70.5,31200.0,52.0405,52.0996,52.0257,52.0848,31200.0
2012-02-17 14:00:00,70.5,70.56,70.47,70.56,47000.0,52.0848,52.1292,52.0627,52.1292,47000.0
2012-02-17 14:30:00,70.55,70.8,70.55,70.79,109800.0,52.1218,52.3065,52.1218,52.2991,109800.0
2012-02-17 15:00:00,70.78,71.04,70.77,70.98,95500.0,52.2917,52.4838,52.2843,52.4395,95500.0
2012-02-17 15:30:00,70.98,71.01,70.83,70.89,148600.0,52.4395,52.4616,52.3286,52.373,148600.0
2012-02-21 09:30:00,71.22,71.81,71.02,71.45,166500.0,52.6168,53.0527,52.469,52.7867,166500.0
2012-02-21 10:00:00,71.44,71.5,71.19,71.48,54900.0,52.7793,52.8236,52.5946,52.8089,54900.0
2012-02-21 10:30:00,71.49,71.59,71.43,71.56,70500.0,52.8162,52.8901,52.7719,52.868,70500.0
2012-02-21 11:00:00,71.56,71.69,71.53,71.59,40300.0,52.868,52.964,52.8458,52.8901,40300.0
2012-02-21 11:30:00,71.57,71.59,71.43,71.5,44200.0,52.8753,52.8901,52.7719,52.8236,44200.0
2012-02-21 12:00:00,71.49,71.76,71.44,71.52,84000.0,52.8162,53.0157,52.7793,52.8384,84000.0
2012-02-21 12:30:00,71.54,71.58,71.43,71.51,43400.0,52.8532,52.8827,52.7719,52.831,43400.0
2012-02-21 13:00:00,71.51,71.68,71.5,71.58,42800.0,52.831,52.9566,52.8236,52.8827,42800.0
2012-02-21 13:30:00,71.57,71.64,71.52,71.57,71600.0,52.8753,52.9271,52.8384,52.8753,71600.0
2012-02-21 14:00:00,71.57,71.61,71.41,71.41,83900.0,52.8753,52.9049,52.7571,52.7571,83900.0
2012-02-21 14:30:00,71.4,71.41,71.16,71.19,96100.0,52.7498,52.7571,52.5724,52.5946,96100.0
2012-02-21 15:00:00,71.19,71.19,70.93,70.93,136600.0,52.5946,52.5946,52.4025,52.4025,136600.0
2012-02-21 15:30:00,70.94,71.14,70.91,71.13,241800.0,52.4099,52.5577,52.3877,52.5503,241800.0
2012-02-22 09:30:00,70.96,71.18,70.75,70.87,69100.0,52.4247,52.5872,52.2695,52.3582,69100.0
2012-02-22 10:00:00,70.87,70.89,70.63,70.84,68100.0,52.3582,52.373,52.1809,52.336,68100.0
2012-02-22 10:30:00,70.84,70.92,70.74,70.77,74100.0,52.336,52.3951,52.2622,52.2843,74100.0
2012-02-22 11:00:00,70.76,70.85,70.73,70.78,65700.0,52.2769,52.3434,52.2548,52.2917,65700.0
2012-02-22 11:30:00,70.77,70.79,70.54,70.63,92700.0,52.2843,52.2991,52.1144,52.1809,92700.0
2012-02-22 12:00:00,70.63,70.66,70.48,70.52,67300.0,52.1809,52.203,52.0701,52.0996,67300.0
2012-02-22 12:30:00,70.53,70.58,70.42,70.57,91600.0,52.107,52.1439,52.0257,52.1366,91600.0
2012-02-22 13:00:00,70.57,70.65,70.54,70.63,61000.0,52.1366,52.1957,52.1144,52.1809,61000.0
2012-02-22 13:30:00,70.63,70.65,70.55,70.56,52700.0,52.1809,52.1957,52.1218,52.1292,52700.0
2012-02-22 14:00:00,70.56,70.63,70.54,70.59,57200.0,52.1292,52.1809,52.1144,52.1513,57200.0
2012-02-22 14:30:00,70.59,70.62,70.48,70.5,84300.0,52.1513,52.1735,52.0701,52.0848,84300.0
2012-02-22 15:00:00,70.5,70.6,70.45,70.46,115300.0,52.0848,52.1587,52.0479,52.0553,115300.0
2012-02-22 15:30:00,70.45,70.5,70.24,70.4,380000.0,52.0479,52.0848,51.8928,52.011,380000.0
2012-02-23 09:30:00,70.53,70.55,70.21,70.22,113100.0,52.107,52.1218,51.8706,51.878,113100.0
2012-02-23 10:00:00,70.21,70.34,70.18,70.24,173000.0,51.8706,51.9666,51.8484,51.8928,173000.0
2012-02-23 10:30:00,70.23,70.29,70.09,70.21,96600.0,51.8854,51.9297,51.7819,51.8706,96600.0
2012-02-23 11:00:00,70.21,70.44,70.2,70.38,71400.0,51.8706,52.0405,51.8632,51.9962,71400.0
2012-02-23 11:30:00,70.38,70.56,70.37,70.55,51300.0,51.9962,52.1292,51.9888,52.1218,51300.0
2012-02-23 12:00:00,70.55,70.57,70.42,70.51,26900.0,52.1218,52.1366,52.0257,52.0922,26900.0
2012-02-23 12:30:00,70.51,70.52,70.29,70.38,45100.0,52.0922,52.0996,51.9297,51.9962,45100.0
2012-02-23 13:00:00,70.38,70.47,70.37,70.44,25800.0,51.9962,52.0627,51.9888,52.0405,25800.0
2012-02-23 13:30:00,70.43,70.58,70.41,70.53,51500.0,52.0331,52.1439,52.0183,52.107,51500.0
2012-02-23 14:00:00,70.52,70.56,70.48,70.55,35400.0,52.0996,52.1292,52.0701,52.1218,35400.0
2012-02-23 14:30:00,70.53,70.66,70.51,70.57,47000.0,52.107,52.203,52.0922,52.1366,47000.0
2012-02-23 15:00:00,70.56,70.73,70.53,70.73,55300.0,52.1292,52.2548,52.107,52.2548,55300.0
2012-02-23 15:30:00,70.74,70.78,70.53,70.63,147500.0,52.2622,52.2917,52.107,52.1809,147500.0
2012-02-24 09:30:00,70.8,71.97,70.8,71.64,184000.0,52.3065,53.1709,52.3065,52.9271,184000.0
2012-02-24 10:00:00,71.66,72.3,71.65,72.06,216000.0,52.9418,53.4147,52.9345,53.2374,216000.0
2012-02-24 10:30:00,72.05,72.4,72.02,72.37,109700.0,53.23,53.4885,53.2078,53.4664,109700.0
2012-02-24 11:00:00,72.36,72.69,72.34,72.68,156800.0,53.459,53.7028,53.4442,53.6954,156800.0
2012-02-24 11:30:00,72.68,72.79,72.55,72.77,92600.0,53.6954,53.7767,53.5994,53.7619,92600.0
2012-02-24 12:00:00,72.77,73.03,72.74,73.0,109200.0,53.7619,53.954,53.7397,53.9318,109200.0
2012-02-24 12:30:00,73.01,73.05,72.91,72.93,85200.0,53.9392,53.9688,53.8653,53.8801,85200.0
2012-02-24 13:00:00,72.93,73.0,72.82,72.84,89800.0,53.8801,53.9318,53.7988,53.8136,89800.0
2012-02-24 13:30:00,72.84,72.87,72.65,72.69,78600.0,53.8136,53.8358,53.6732,53.7028,78600.0
2012-02-24 14:00:00,72.69,72.79,72.48,72.49,144100.0,53.7028,53.7767,53.5476,53.555,144100.0
2012-02-24 14:30:00,72.47,72.58,72.38,72.4,103700.0,53.5403,53.6215,53.4738,53.4885,103700.0
2012-02-24 15:00:00,72.4,72.41,72.32,72.38,78900.0,53.4885,53.4959,53.4294,53.4738,78900.0
2012-02-24 15:30:00,72.37,72.45,72.31,72.41,226900.0,53.4664,53.5255,53.4221,53.4959,226900.0
2012-02-27 09:30:00,72.26,72.48,71.74,71.77,126700.0,53.3851,53.5476,53.0009,53.0231,126700.0
2012-02-27 10:00:00,71.76,72.44,71.75,72.28,146600.0,53.0157,53.5181,53.0083,53.3999,146600.0
2012-02-27 10:30:00,72.28,72.8,72.28,72.62,112600.0,53.3999,53.7841,53.3999,53.6511,112600.0
2012-02-27 11:00:00,72.61,72.73,72.49,72.72,69700.0,53.6437,53.7323,53.555,53.725,69700.0
2012-02-27 11:30:00,72.69,72.92,72.68,72.92,134100.0,53.7028,53.8727,53.6954,53.8727,134100.0
2012-02-27 12:00:00,72.92,73.01,72.53,72.56,77900.0,53.8727,53.9392,53.5846,53.6068,77900.0
2012-02-27 12:30:00,72.57,72.71,72.43,72.6,43600.0,53.6141,53.7176,53.5107,53.6363,43600.0
2012-02-27 13:00:00,72.61,72.65,72.43,72.43,44700.0,53.6437,53.6732,53.5107,53.5107,44700.0
2012-02-27 13:30:00,72.42,72.58,72.38,72.42,36500.0,53.5033,53.6215,53.4738,53.5033,36500.0
2012-02-27 14:00:00,72.43,72.57,72.43,72.51,51300.0,53.5107,53.6141,53.5107,53.5698,51300.0
2012-02-27 14:30:00,72.5,72.6,72.47,72.57,44800.0,53.5624,53.6363,53.5403,53.6141,44800.0
2012-02-27 15:00:00,72.57,72.7,72.47,72.48,88800.0,53.6141,53.7102,53.5403,53.5476,88800.0
2012-02-27 15:30:00,72.49,72.64,72.46,72.5,298400.0,53.555,53.6659,53.5329,53.5624,298400.0
2012-02-28 09:30:00,72.58,73.03,72.41,72.99,147600.0,53.6215,53.954,53.4959,53.9244,147600.0
2012-02-28 10:00:00,73.07,73.15,72.7,72.9,162400.0,53.9835,54.0426,53.7102,53.8579,162400.0
2012-02-28 10:30:00,72.92,73.04,72.66,72.7,74800.0,53.8727,53.9614,53.6806,53.7102,74800.0
2012-02-28 11:00:00,72.7,72.78,72.54,72.78,58800.0,53.7102,53.7693,53.592,53.7693,58800.0
2012-02-28 11:30:00,72.78,72.82,72.6,72.64,76000.0,53.7693,53.7988,53.6363,53.6659,76000.0
2012-02-28 12:00:00,72.64,72.64,72.6,72.61,35600.0,53.6659,53.6659,53.6363,53.6437,35600.0
2012-02-28 12:30:00,72.62,72.74,72.62,72.63,38400.0,53.6511,53.7397,53.6511,53.6585,38400.0
2012-02-28 13:00:00,72.64,72.65,72.58,72.6,36800.0,53.6659,53.6732,53.6215,53.6363,36800.0
2012-02-28 13:30:00,72.6,72.66,72.55,72.61,66300.0,53.6363,53.6806,53.5994,53.6437,66300.0
2012-02-28 14:00:00,72.6,72.67,72.59,72.62,77000.0,53.6363,53.688,53.6289,53.6511,77000.0
2012-02-28 14:30:00,72.6,72.73,72.6,72.61,87900.0,53.6363,53.7323,53.6363,53.6437,87900.0
2012-02-28 15:00:00,72.62,72.76,72.6,72.69,53800.0,53.6511,53.7545,53.6363,53.7028,53800.0
2012-02-28 15:30:00,72.7,72.82,72.61,72.74,183200.0,53.7102,53.7988,53.6437,53.7397,183200.0
2012-02-29 09:30:00,73.0,73.34,72.74,73.17,107300.0,53.9318,54.183,53.7397,54.0574,107300.0
2012-02-29 10:00:00,73.15,73.22,73.01,73.12,92300.0,54.0426,54.0944,53.9392,54.0205,92300.0
2012-02-29 10:30:00,73.1,73.28,73.05,73.11,140400.0,54.0057,54.1387,53.9688,54.0131,140400.0
2012-02-29 11:00:00,73.12,73.27,73.04,73.04,134300.0,54.0205,54.1313,53.9614,53.9614,134300.0
2012-02-29 11:30:00,73.06,73.29,73.02,73.18,87800.0,53.9761,54.1461,53.9466,54.0648,87800.0
2012-02-29 12:00:00,73.18,73.42,73.09,73.4,73800.0,54.0648,54.2421,53.9983,54.2273,73800.0
2012-02-29 12:30:00,73.39,73.55,73.35,73.55,63700.0,54.2199,54.3382,54.1904,54.3382,63700.0
2012-02-29 13:00:00,73.55,73.67,73.39,73.42,112700.0,54.3382,54.4268,54.2199,54.2421,112700.0
2012-02-29 13:30:00,73.42,73.53,73.36,73.48,76700.0,54.2421,54.3234,54.1978,54.2864,76700.0
2012-02-29 14:00:00,73.47,73.53,73.38,73.45,98500.0,54.2791,54.3234,54.2126,54.2643,98500.0
2012-02-29 14:30:00,73.46,73.47,73.26,73.26,96500.0,54.2717,54.2791,54.1239,54.1239,96500.0
2012-02-29 15:00:00,73.26,73.3,73.16,73.29,110300.0,54.1239,54.1535,54.05,54.1461,110300.0
2012-02-29 15:30:00,73.25,73.29,73.12,73.25,348000.0,54.1165,54.1461,54.0205,54.1165,348000.0
2012-03-01 09:30:00,72.76,73.36,72.76,73.01,177600.0,53.7545,54.1978,53.7545,53.9392,177600.0
2012-03-01 10:00:00,73.01,73.02,72.75,72.87,201100.0,53.9392,53.9466,53.7471,53.8358,201100.0
2012-03-01 10:30:00,72.88,73.0,72.67,72.88,78600.0,53.8432,53.9318,53.688,53.8432,78600.0
2012-03-01 11:00:00,72.88,72.93,72.61,72.7,79500.0,53.8432,53.8801,53.6437,53.7102,79500.0
2012-03-01 11:30:00,72.71,72.84,72.58,72.79,121500.0,53.7176,53.8136,53.6215,53.7767,121500.0
2012-03-01 12:00:00,72.8,72.86,72.69,72.81,59400.0,53.7841,53.8284,53.7028,53.7915,59400.0
2012-03-01 12:30:00,72.81,72.87,72.68,72.82,45100.0,53.7915,53.8358,53.6954,53.7988,45100.0
2012-03-01 13:00:00,72.83,72.91,72.74,72.89,40200.0,53.8062,53.8653,53.7397,53.8506,40200.0
2012-03-01 13:30:00,72.9,72.91,72.66,72.72,45100.0,53.8579,53.8653,53.6806,53.725,45100.0
2012-03-01 14:00:00,72.71,72.79,72.69,72.76,91100.0,53.7176,53.7767,53.7028,53.7545,91100.0
2012-03-01 14:30:00,72.76,72.88,72.72,72.84,66800.0,53.7545,53.8432,53.725,53.8136,66800.0
2012-03-01 15:00:00,72.85,72.87,72.73,72.78,147700.0,53.821,53.8358,53.7323,53.7693,147700.0
2012-03-01 15:30:00,72.77,72.95,72.73,72.9,265200.0,53.7619,53.8949,53.7323,53.8579,265200.0
2012-03-02 09:30:00,72.82,73.0,72.51,72.56,81400.0,53.7988,53.9318,53.5698,53.6068,81400.0
2012-03-02 10:00:00,72.57,72.89,72.49,72.8,58700.0,53.6141,53.8506,53.555,53.7841,58700.0
2012-03-02 10:30:00,72.79,72.8,72.56,72.61,67300.0,53.7767,53.7841,53.6068,53.6437,67300.0
2012-03-02 11:00:00,72.59,72.61,72.43,72.5,62400.0,53.6289,53.6437,53.5107,53.5624,62400.0
2012-03-02 11:30:00,72.5,72.74,72.5,72.68,56500.0,53.5624,53.7397,53.5624,53.6954,56500.0
2012-03-02 12:00:00,72.68,72.76,72.5,72.52,49300.0,53.6954,53.7545,53.5624,53.5772,49300.0
2012-03-02 12:30:00,72.5,72.54,72.47,72.53,104200.0,53.5624,53.592,53.5403,53.5846,104200.0
2012-03-02 13:00:00,72.52,72.61,72.47,72.53,52500.0,53.5772,53.6437,53.5403,53.5846,52500.0
2012-03-02 13:30:00,72.54,72.58,72.49,72.55,54200.0,53.592,53.6215,53.555,53.5994,54200.0
2012-03-02 14:00:00,72.55,72.68,72.5,72.5,43200.0,53.5994,53.6954,53.5624,53.5624,43200.0
2012-03-02 14:30:00,72.5,72.66,72.5,72.64,35800.0,53.5624,53.6806,53.5624,53.6659,35800.0
2012-03-02 15:00:00,72.65,72.72,72.47,72.63,154300.0,53.6732,53.725,53.5403,53.6585,154300.0
2012-03-02 15:30:00,72.62,72.73,72.5,72.61,130900.0,53.6511,53.7323,53.5624,53.6437,130900.0
2012-03-05 09:30:00,72.41,72.52,72.0,72.02,299900.0,53.4959,53.5772,53.193,53.2078,299900.0
2012-03-05 10:00:00,72.08,72.25,71.96,72.01,190400.0,53.2521,53.3777,53.1635,53.2004,190400.0
2012-03-05 10:30:00,72.0,72.03,71.8,71.89,162900.0,53.193,53.2152,53.0453,53.1118,162900.0
2012-03-05 11:00:00,71.9,72.2,71.89,72.16,73600.0,53.1191,53.3408,53.1118,53.3112,73600.0
2012-03-05 11:30:00,72.16,72.4,72.09,72.28,121100.0,53.3112,53.4885,53.2595,53.3999,121100.0
2012-03-05 12:00:00,72.27,72.43,72.27,72.41,48100.0,53.3925,53.5107,53.3925,53.4959,48100.0
2012-03-05 12:30:00,72.42,72.43,72.31,72.32,56100.0,53.5033,53.5107,53.4221,53.4294,56100.0
2012-03-05 13:00:00,72.31,72.51,72.31,72.35,55800.0,53.4221,53.5698,53.4221,53.4516,55800.0
2012-03-05 13:30:00,72.36,72.44,72.29,72.41,97400.0,53.459,53.5181,53.4073,53.4959,97400.0
2012-03-05 14:00:00,72.4,72.61,72.39,72.61,115800.0,53.4885,53.6437,53.4812,53.6437,115800.0
2012-03-05 14:30:00,72.61,72.61,72.4,72.44,82200.0,53.6437,53.6437,53.4885,53.5181,82200.0
2012-03-05 15:00:00,72.43,72.56,72.42,72.45,116600.0,53.5107,53.6068,53.5033,53.5255,116600.0
2012-03-05 15:30:00,72.46,72.52,72.37,72.51,284000.0,53.5329,53.5772,53.4664,53.5698,284000.0
2012-03-06 09:30:00,71.64,71.97,71.43,71.44,392600.0,52.9271,53.1709,52.7719,52.7793,392600.0
2012-03-06 10:00:00,71.44,71.51,71.19,71.34,146900.0,52.7793,52.831,52.5946,52.7054,146900.0
2012-03-06 10:30:00,71.32,71.52,71.25,71.5,131800.0,52.6907,52.8384,52.6389,52.8236,131800.0
2012-03-06 11:00:00,71.5,71.54,71.43,71.46,120800.0,52.8236,52.8532,52.7719,52.7941,120800.0
2012-03-06 11:30:00,71.45,71.52,71.35,71.4,175900.0,52.7867,52.8384,52.7128,52.7498,175900.0
2012-03-06 12:00:00,71.39,71.42,71.22,71.34,182700.0,52.7424,52.7645,52.6168,52.7054,182700.0
2012-03-06 12:30:00,71.35,71.36,71.24,71.28,93100.0,52.7128,52.7202,52.6315,52.6611,93100.0
2012-03-06 13:00:00,71.28,71.29,71.0,71.08,97100.0,52.6611,52.6685,52.4542,52.5133,97100.0
2012-03-06 13:30:00,71.09,71.15,70.98,70.99,107400.0,52.5207,52.5651,52.4395,52.4468,107400.0
2012-03-06 14:00:00,70.98,71.08,70.83,70.84,108700.0,52.4395,52.5133,52.3286,52.336,108700.0
2012-03-06 14:30:00,70.84,70.89,70.69,70.7,127200.0,52.336,52.373,52.2252,52.2326,127200.0
2012-03-06 15:00:00,70.7,70.81,70.69,70.77,148000.0,52.2326,52.3139,52.2252,52.2843,148000.0
2012-03-06 15:30:00,70.77,70.98,70.72,70.89,299600.0,52.2843,52.4395,52.2474,52.373,299600.0
2012-03-07 09:30:00,70.95,71.06,70.7,71.03,127700.0,52.4173,52.4986,52.2326,52.4764,127700.0
2012-03-07 10:00:00,71.03,71.1,70.9,70.97,100400.0,52.4764,52.5281,52.3804,52.4321,100400.0
2012-03-07 10:30:00,70.98,71.04,70.97,71.0,77200.0,52.4395,52.4838,52.4321,52.4542,77200.0
2012-03-07 11:00:00,71.0,71.26,71.0,71.23,63300.0,52.4542,52.6463,52.4542,52.6242,63300.0
2012-03-07 11:30:00,71.24,71.28,71.05,71.07,44500.0,52.6315,52.6611,52.4912,52.506,44500.0
2012-03-07 12:00:00,71.08,71.13,71.05,71.1,41700.0,52.5133,52.5503,52.4912,52.5281,41700.0
2012-03-07 12:30:00,71.1,71.15,71.06,71.13,27700.0,52.5281,52.5651,52.4986,52.5503,27700.0
2012-03-07 13:00:00,71.13,71.22,71.03,71.22,52000.0,52.5503,52.6168,52.4764,52.6168,52000.0
2012-03-07 13:30:00,71.21,71.22,71.13,71.16,74700.0,52.6094,52.6168,52.5503,52.5724,74700.0
2012-03-07 14:00:00,71.17,71.23,71.15,71.21,67900.0,52.5798,52.6242,52.5651,52.6094,67900.0
2012-03-07 14:30:00,71.21,71.3,71.2,71.24,80500.0,52.6094,52.6759,52.602,52.6315,80500.0
2012-03-07 15:00:00,71.24,71.3,71.21,71.26,71200.0,52.6315,52.6759,52.6094,52.6463,71200.0
2012-03-07 15:30:00,71.27,71.32,71.23,71.26,185600.0,52.6537,52.6907,52.6242,52.6463,185600.0
2012-03-08 09:30:00,71.86,72.29,71.86,72.05,96300.0,53.0896,53.4073,53.0896,53.23,96300.0
2012-03-08 10:00:00,72.05,72.08,71.66,71.73,86600.0,53.23,53.2521,52.9418,52.9936,86600.0
2012-03-08 10:30:00,71.73,71.73,71.48,71.62,93900.0,52.9936,52.9936,52.8089,52.9123,93900.0
2012-03-08 11:00:00,71.63,71.75,71.59,71.65,64900.0,52.9197,53.0083,52.8901,52.9345,64900.0
2012-03-08 11:30:00,71.66,71.75,71.55,71.65,77000.0,52.9418,53.0083,52.8606,52.9345,77000.0
2012-03-08 12:00:00,71.67,71.83,71.65,71.81,64600.0,52.9492,53.0674,52.9345,53.0527,64600.0
2012-03-08 12:30:00,71.82,71.95,71.8,71.95,41900.0,53.06,53.1561,53.0453,53.1561,41900.0
2012-03-08 13:00:00,71.94,72.06,71.93,72.0,29100.0,53.1487,53.2374,53.1413,53.193,29100.0
2012-03-08 13:30:00,72.0,72.13,71.96,72.0,62300.0,53.193,53.2891,53.1635,53.193,62300.0
2012-03-08 14:00:00,71.98,72.0,71.78,71.8,89500.0,53.1783,53.193,53.0305,53.0453,89500.0
2012-03-08 14:30:00,71.82,72.07,71.82,72.07,61400.0,53.06,53.2447,53.06,53.2447,61400.0
2012-03-08 15:00:00,72.07,72.17,72.03,72.17,73000.0,53.2447,53.3186,53.2152,53.3186,73000.0
2012-03-08 15:30:00,72.16,72.24,71.96,72.01,267000.0,53.3112,53.3703,53.1635,53.2004,267000.0
2012-03-09 09:30:00,72.01,72.29,71.54,71.54,62400.0,53.2004,53.4073,52.8532,52.8532,62400.0
2012-03-09 10:00:00,71.56,72.0,71.55,72.0,106200.0,52.868,53.193,52.8606,53.193,106200.0
2012-03-09 10:30:00,71.99,72.16,71.92,72.02,61400.0,53.1856,53.3112,53.1339,53.2078,61400.0
2012-03-09 11:00:00,72.02,72.19,71.9,71.91,59300.0,53.2078,53.3334,53.1191,53.1265,59300.0
2012-03-09 11:30:00,71.91,72.01,71.87,71.91,41200.0,53.1265,53.2004,53.097,53.1265,41200.0
2012-03-09 12:00:00,71.92,72.01,71.83,71.83,46600.0,53.1339,53.2004,53.0674,53.0674,46600.0
2012-03-09 12:30:00,71.85,71.99,71.85,71.89,54000.0,53.0822,53.1856,53.0822,53.1118,54000.0
2012-03-09 13:00:00,71.9,71.95,71.87,71.93,37100.0,53.1191,53.1561,53.097,53.1413,37100.0
2012-03-09 13:30:00,71.93,72.0,71.89,71.98,52000.0,53.1413,53.193,53.1118,53.1783,52000.0
2012-03-09 14:00:00,72.0,72.01,71.9,72.01,97600.0,53.193,53.2004,53.1191,53.2004,97600.0
2012-03-09 14:30:00,72.02,72.13,71.73,71.81,134200.0,53.2078,53.2891,52.9936,53.0527,134200.0
2012-03-09 15:00:00,71.83,71.94,71.83,71.87,98700.0,53.0674,53.1487,53.0674,53.097,98700.0
2012-03-09 15:30:00,71.86,71.9,71.68,71.81,166300.0,53.0896,53.1191,52.9566,53.0527,166300.0
2012-03-12 09:30:00,71.92,71.92,71.53,71.69,91100.0,53.1339,53.1339,52.8458,52.964,91100.0
2012-03-12 10:00:00,71.72,71.72,71.29,71.4,68500.0,52.9862,52.9862,52.6685,52.7498,68500.0
2012-03-12 10:30:00,71.4,71.83,71.31,71.76,95000.0,52.7498,53.0674,52.6833,53.0157,95000.0
2012-03-12 11:00:00,71.77,71.77,71.62,71.71,56400.0,53.0231,53.0231,52.9123,52.9788,56400.0
2012-03-12 11:30:00,71.71,71.8,71.62,71.66,67400.0,52.9788,53.0453,52.9123,52.9418,67400.0
2012-03-12 12:00:00,71.65,71.74,71.59,71.67,35300.0,52.9345,53.0009,52.8901,52.9492,35300.0
2012-03-12 12:30:00,71.67,71.76,71.65,71.67,59100.0,52.9492,53.0157,52.9345,52.9492,59100.0
2012-03-12 13:00:00,71.67,71.7,71.6,71.69,69000.0,52.9492,52.9714,52.8975,52.964,69000.0
2012-03-12 13:30:00,71.69,71.75,71.6,71.6,115100.0,52.964,53.0083,52.8975,52.8975,115100.0
2012-03-12 14:00:00,71.61,71.87,71.61,71.77,75200.0,52.9049,53.097,52.9049,53.0231,75200.0
2012-03-12 14:30:00,71.76,71.84,71.57,71.83,92000.0,53.0157,53.0748,52.8753,53.0674,92000.0
2012-03-12 15:00:00,71.84,71.91,71.8,71.91,58800.0,53.0748,53.1265,53.0453,53.1265,58800.0
2012-03-12 15:30:00,71.91,71.91,71.7,71.75,160500.0,53.1265,53.1265,52.9714,53.0083,160500.0
2012-03-13 09:30:00,72.21,72.22,71.75,71.91,136000.0,53.3482,53.3556,53.0083,53.1265,136000.0
2012-03-13 10:00:00,71.93,72.09,71.9,71.99,132000.0,53.1413,53.2595,53.1191,53.1856,132000.0
2012-03-13 10:30:00,72.0,72.07,71.91,71.99,136400.0,53.193,53.2447,53.1265,53.1856,136400.0
2012-03-13 11:00:00,72.0,72.36,72.0,72.34,49900.0,53.193,53.459,53.193,53.4442,49900.0
2012-03-13 11:30:00,72.35,72.61,72.34,72.52,68400.0,53.4516,53.6437,53.4442,53.5772,68400.0
2012-03-13 12:00:00,72.52,72.52,72.41,72.42,46700.0,53.5772,53.5772,53.4959,53.5033,46700.0
2012-03-13 12:30:00,72.42,72.57,72.41,72.55,40600.0,53.5033,53.6141,53.4959,53.5994,40600.0
2012-03-13 13:00:00,72.55,72.78,72.54,72.69,68100.0,53.5994,53.7693,53.592,53.7028,68100.0
2012-03-13 13:30:00,72.67,72.7,72.59,72.64,36400.0,53.688,53.7102,53.6289,53.6659,36400.0
2012-03-13 14:00:00,72.64,72.75,72.48,72.53,85500.0,53.6659,53.7471,53.5476,53.5846,85500.0
2012-03-13 14:30:00,72.55,72.57,72.33,72.35,106800.0,53.5994,53.6141,53.4368,53.4516,106800.0
2012-03-13 15:00:00,72.36,72.89,72.34,72.77,108300.0,53.459,53.8506,53.4442,53.7619,108300.0
2012-03-13 15:30:00,72.79,73.12,72.74,73.08,283500.0,53.7767,54.0205,53.7397,53.9909,283500.0
2012-03-14 09:30:00,73.08,73.29,72.98,73.11,76400.0,53.9909,54.1461,53.917,54.0131,76400.0
2012-03-14 10:00:00,73.13,73.16,73.0,73.07,76900.0,54.0279,54.05,53.9318,53.9835,76900.0
2012-03-14 10:30:00,73.07,73.2,73.02,73.08,99100.0,53.9835,54.0796,53.9466,53.9909,99100.0
2012-03-14 11:00:00,73.09,73.14,73.01,73.11,80900.0,53.9983,54.0353,53.9392,54.0131,80900.0
2012-03-14 11:30:00,73.12,73.15,72.97,72.98,43900.0,54.0205,54.0426,53.9097,53.917,43900.0
2012-03-14 12:00:00,72.99,73.1,72.95,72.98,59100.0,53.9244,54.0057,53.8949,53.917,59100.0
2012-03-14 12:30:00,72.97,73.0,72.92,72.97,30800.0,53.9097,53.9318,53.8727,53.9097,30800.0
2012-03-14 13:00:00,72.98,73.05,72.97,73.0,52900.0,53.917,53.9688,53.9097,53.9318,52900.0
2012-03-14 13:30:00,72.98,72.99,72.8,72.81,42300.0,53.917,53.9244,53.7841,53.7915,42300.0
2012-03-14 14:00:00,72.82,72.97,72.77,72.82,65700.0,53.7988,53.9097,53.7619,53.7988,65700.0
2012-03-14 14:30:00,72.82,73.02,72.79,73.0,94900.0,53.7988,53.9466,53.7767,53.9318,94900.0
2012-03-14 15:00:00,73.0,73.13,72.91,73.1,96600.0,53.9318,54.0279,53.8653,54.0057,96600.0
2012-03-14 15:30:00,73.1,73.14,73.01,73.11,175200.0,54.0057,54.0353,53.9392,54.0131,175200.0
2012-03-15 09:30:00,73.09,73.35,73.0,73.35,71400.0,53.9983,54.1904,53.9318,54.1904,71400.0
2012-03-15 10:00:00,73.34,73.47,73.2,73.41,64900.0,54.183,54.2791,54.0796,54.2347,64900.0
2012-03-15 10:30:00,73.42,73.42,73.24,73.24,82600.0,54.2421,54.2421,54.1091,54.1091,82600.0
2012-03-15 11:00:00,73.24,73.24,73.13,73.22,69500.0,54.1091,54.1091,54.0279,54.0944,69500.0
2012-03-15 11:30:00,73.22,73.27,73.1,73.2,50900.0,54.0944,54.1313,54.0057,54.0796,50900.0
2012-03-15 12:00:00,73.2,73.41,73.19,73.35,82300.0,54.0796,54.2347,54.0722,54.1904,82300.0
2012-03-15 12:30:00,73.34,73.41,73.28,73.4,56900.0,54.183,54.2347,54.1387,54.2273,56900.0
2012-03-15 13:00:00,73.41,73.53,73.41,73.42,55900.0,54.2347,54.3234,54.2347,54.2421,55900.0
2012-03-15 13:30:00,73.43,73.53,73.42,73.48,44200.0,54.2495,54.3234,54.2421,54.2864,44200.0
2012-03-15 14:00:00,73.48,73.55,73.46,73.51,50100.0,54.2864,54.3382,54.2717,54.3086,50100.0
2012-03-15 14:30:00,73.5,73.62,73.49,73.51,89400.0,54.3012,54.3899,54.2938,54.3086,89400.0
2012-03-15 15:00:00,73.51,73.54,73.41,73.46,168400.0,54.3086,54.3308,54.2347,54.2717,168400.0
2012-03-15 15:30:00,73.46,73.47,73.33,73.35,342400.0,54.2717,54.2791,54.1756,54.1904,342400.0
2012-03-16 09:30:00,73.24,73.63,73.09,73.12,543800.0,54.1091,54.3973,53.9983,54.0205,543800.0
2012-03-16 10:00:00,73.12,73.12,72.96,73.0,69400.0,54.0205,54.0205,53.9023,53.9318,69400.0
2012-03-16 10:30:00,73.0,73.13,72.93,73.08,60500.0,53.9318,54.0279,53.8801,53.9909,60500.0
2012-03-16 11:00:00,73.09,73.14,72.88,72.98,73200.0,53.9983,54.0353,53.8432,53.917,73200.0
2012-03-16 11:30:00,72.97,73.01,72.8,72.86,40900.0,53.9097,53.9392,53.7841,53.8284,40900.0
2012-03-16 12:00:00,72.89,72.95,72.8,72.9,39200.0,53.8506,53.8949,53.7841,53.8579,39200.0
2012-03-16 12:30:00,72.91,72.96,72.88,72.93,47000.0,53.8653,53.9023,53.8432,53.8801,47000.0
2012-03-16 13:00:00,72.93,73.02,72.88,72.88,50600.0,53.8801,53.9466,53.8432,53.8432,50600.0
2012-03-16 13:30:00,72.89,72.95,72.85,72.93,42000.0,53.8506,53.8949,53.821,53.8801,42000.0
2012-03-16 14:00:00,72.93,72.95,72.86,72.87,50500.0,53.8801,53.8949,53.8284,53.8358,50500.0
2012-03-16 14:30:00,72.88,73.13,72.87,73.13,50100.0,53.8432,54.0279,53.8358,54.0279,50100.0
2012-03-16 15:00:00,73.13,73.13,73.01,73.07,137400.0,54.0279,54.0279,53.9392,53.9835,137400.0
2012-03-16 15:30:00,73.07,73.07,72.83,72.91,242200.0,53.9835,53.9835,53.8062,53.8653,242200.0
2012-03-19 09:30:00,72.72,73.12,72.5,73.1,104700.0,53.725,54.0205,53.5624,54.0057,104700.0
2012-03-19 10:00:00,73.09,73.15,72.98,73.04,101500.0,53.9983,54.0426,53.917,53.9614,101500.0
2012-03-19 10:30:00,73.07,73.09,72.76,72.79,84900.0,53.9835,53.9983,53.7545,53.7767,84900.0
2012-03-19 11:00:00,72.79,72.89,72.7,72.87,46500.0,53.7767,53.8506,53.7102,53.8358,46500.0
2012-03-19 11:30:00,72.87,73.02,72.87,73.0,81400.0,53.8358,53.9466,53.8358,53.9318,81400.0
2012-03-19 12:00:00,73.0,73.03,72.92,72.93,30700.0,53.9318,53.954,53.8727,53.8801,30700.0
2012-03-19 12:30:00,72.93,73.01,72.88,72.95,76100.0,53.8801,53.9392,53.8432,53.8949,76100.0
2012-03-19 13:00:00,72.94,72.97,72.85,72.96,46100.0,53.8875,53.9097,53.821,53.9023,46100.0
2012-03-19 13:30:00,72.94,73.05,72.89,73.03,53000.0,53.8875,53.9688,53.8506,53.954,53000.0
2012-03-19 14:00:00,73.03,73.15,73.02,73.08,26300.0,53.954,54.0426,53.9466,53.9909,26300.0
2012-03-19 14:30:00,73.09,73.19,73.08,73.18,34700.0,53.9983,54.0722,53.9909,54.0648,34700.0
2012-03-19 15:00:00,73.17,73.23,73.13,73.15,52900.0,54.0574,54.1017,54.0279,54.0426,52900.0
2012-03-19 15:30:00,73.14,73.22,72.96,72.99,95000.0,54.0353,54.0944,53.9023,53.9244,95000.0
2012-03-20 09:30:00,72.61,72.68,72.0,72.28,79200.0,53.6437,53.6954,53.193,53.3999,79200.0
2012-03-20 10:00:00,72.23,72.4,72.19,72.26,48500.0,53.363,53.4885,53.3334,53.3851,48500.0
2012-03-20 10:30:00,72.26,72.39,72.16,72.36,35900.0,53.3851,53.4812,53.3112,53.459,35900.0
2012-03-20 11:00:00,72.33,72.39,72.27,72.36,31400.0,53.4368,53.4812,53.3925,53.459,31400.0
2012-03-20 11:30:00,72.36,72.47,72.33,72.47,47600.0,53.459,53.5403,53.4368,53.5403,47600.0
2012-03-20 12:00:00,72.46,72.56,72.46,72.47,27900.0,53.5329,53.6068,53.5329,53.5403,27900.0
2012-03-20 12:30:00,72.47,72.54,72.42,72.54,35900.0,53.5403,53.592,53.5033,53.592,35900.0
2012-03-20 13:00:00,72.55,72.56,72.41,72.45,43000.0,53.5994,53.6068,53.4959,53.5255,43000.0
2012-03-20 13:30:00,72.47,72.48,72.32,72.39,81400.0,53.5403,53.5476,53.4294,53.4812,81400.0
2012-03-20 14:00:00,72.4,72.43,72.35,72.36,62700.0,53.4885,53.5107,53.4516,53.459,62700.0
2012-03-20 14:30:00,72.37,72.4,72.27,72.32,57500.0,53.4664,53.4885,53.3925,53.4294,57500.0
2012-03-20 15:00:00,72.32,72.43,72.32,72.39,84100.0,53.4294,53.5107,53.4294,53.4812,84100.0
2012-03-20 15:30:00,72.38,72.46,72.22,72.34,103900.0,53.4738,53.5329,53.3556,53.4442,103900.0
2012-03-21 09:30:00,72.38,72.45,72.08,72.3,95000.0,53.4738,53.5255,53.2521,53.4147,95000.0
2012-03-21 10:00:00,72.28,72.39,72.21,72.24,86600.0,53.3999,53.4812,53.3482,53.3703,86600.0
2012-03-21 10:30:00,72.24,72.27,72.09,72.17,37100.0,53.3703,53.3925,53.2595,53.3186,37100.0
2012-03-21 11:00:00,72.16,72.21,72.08,72.2,63300.0,53.3112,53.3482,53.2521,53.3408,63300.0
2012-03-21 11:30:00,72.2,72.31,72.2,72.21,32400.0,53.3408,53.4221,53.3408,53.3482,32400.0
2012-03-21 12:00:00,72.21,72.32,72.17,72.31,132600.0,53.3482,53.4294,53.3186,53.4221,132600.0
2012-03-21 12:30:00,72.3,72.57,72.29,72.56,58500.0,53.4147,53.6141,53.4073,53.6068,58500.0
2012-03-21 13:00:00,72.54,72.57,72.4,72.41,37600.0,53.592,53.6141,53.4885,53.4959,37600.0
2012-03-21 13:30:00,72.42,72.43,72.31,72.38,26700.0,53.5033,53.5107,53.4221,53.4738,26700.0
2012-03-21 14:00:00,72.37,72.42,72.33,72.36,30500.0,53.4664,53.5033,53.4368,53.459,30500.0
2012-03-21 14:30:00,72.35,72.41,72.31,72.38,46300.0,53.4516,53.4959,53.4221,53.4738,46300.0
2012-03-21 15:00:00,72.38,72.48,72.37,72.47,54800.0,53.4738,53.5476,53.4664,53.5403,54800.0
2012-03-21 15:30:00,72.46,72.48,72.27,72.3,129500.0,53.5329,53.5476,53.3925,53.4147,129500.0
2012-03-22 09:30:00,71.8,72.18,71.71,72.0,119700.0,53.0453,53.326,52.9788,53.193,119700.0
2012-03-22 10:00:00,72.02,72.26,71.92,72.02,60900.0,53.2078,53.3851,53.1339,53.2078,60900.0
2012-03-22 10:30:00,72.02,72.05,71.84,71.91,88300.0,53.2078,53.23,53.0748,53.1265,88300.0
2012-03-22 11:00:00,71.89,72.02,71.83,71.87,55200.0,53.1118,53.2078,53.0674,53.097,55200.0
2012-03-22 11:30:00,71.85,72.02,71.81,72.01,46800.0,53.0822,53.2078,53.0527,53.2004,46800.0
2012-03-22 12:00:00,72.01,72.14,72.0,72.02,60700.0,53.2004,53.2965,53.193,53.2078,60700.0
2012-03-22 12:30:00,72.02,72.2,71.99,72.2,61400.0,53.2078,53.3408,53.1856,53.3408,61400.0
2012-03-22 13:00:00,72.19,72.25,72.14,72.24,66600.0,53.3334,53.3777,53.2965,53.3703,66600.0
2012-03-22 13:30:00,72.23,72.32,72.18,72.2,46900.0,53.363,53.4294,53.326,53.3408,46900.0
2012-03-22 14:00:00,72.19,72.19,72.03,72.08,26400.0,53.3334,53.3334,53.2152,53.2521,26400.0
2012-03-22 14:30:00,72.08,72.12,71.97,72.09,50700.0,53.2521,53.2817,53.1709,53.2595,50700.0
2012-03-22 15:00:00,72.09,72.24,72.06,72.23,65400.0,53.2595,53.3703,53.2374,53.363,65400.0
2012-03-22 15:30:00,72.22,72.36,72.17,72.25,126200.0,53.3556,53.459,53.3186,53.3777,126200.0
2012-03-23 09:30:00,72.44,72.82,72.38,72.7,77700.0,53.5181,53.7988,53.4738,53.7102,77700.0
2012-03-23 10:00:00,72.72,72.73,72.4,72.5,110200.0,53.725,53.7323,53.4885,53.5624,110200.0
2012-03-23 10:30:00,72.49,72.51,72.33,72.37,57700.0,53.555,53.5698,53.4368,53.4664,57700.0
2012-03-23 11:00:00,72.37,72.6,72.36,72.59,43900.0,53.4664,53.6363,53.459,53.6289,43900.0
2012-03-23 11:30:00,72.59,72.67,72.54,72.65,48200.0,53.6289,53.688,53.592,53.6732,48200.0
2012-03-23 12:00:00,72.64,72.71,72.61,72.66,42100.0,53.6659,53.7176,53.6437,53.6806,42100.0
2012-03-23 12:30:00,72.67,72.73,72.56,72.71,50800.0,53.688,53.7323,53.6068,53.7176,50800.0
2012-03-23 13:00:00,72.71,72.71,72.65,72.69,25400.0,53.7176,53.7176,53.6732,53.7028,25400.0
2012-03-23 13:30:00,72.71,72.74,72.63,72.66,49100.0,53.7176,53.7397,53.6585,53.6806,49100.0
2012-03-23 14:00:00,72.67,72.88,72.65,72.86,65700.0,53.688,53.8432,53.6732,53.8284,65700.0
2012-03-23 14:30:00,72.87,72.87,72.66,72.72,60700.0,53.8358,53.8358,53.6806,53.725,60700.0
2012-03-23 15:00:00,72.73,72.88,72.7,72.86,62900.0,53.7323,53.8432,53.7102,53.8284,62900.0
2012-03-23 15:30:00,72.85,72.89,72.72,72.79,288000.0,53.821,53.8506,53.725,53.7767,288000.0
2012-03-26 09:30:00,73.09,74.09,72.97,73.9,173100.0,53.9983,54.7371,53.9097,54.5967,173100.0
2012-03-26 10:00:00,73.89,74.06,73.83,73.93,94400.0,54.5893,54.7149,54.545,54.6189,94400.0
2012-03-26 10:30:00,73.94,73.95,73.82,73.91,83400.0,54.6263,54.6337,54.5376,54.6041,83400.0
2012-03-26 11:00:00,73.92,74.09,73.84,74.07,62900.0,54.6115,54.7371,54.5524,54.7223,62900.0
2012-03-26 11:30:00,74.06,74.11,74.03,74.1,41900.0,54.7149,54.7519,54.6928,54.7445,41900.0
2012-03-26 12:00:00,74.09,74.1,73.97,74.0,43600.0,54.7371,54.7445,54.6484,54.6706,43600.0
2012-03-26 12:30:00,74.0,74.15,73.96,74.08,83300.0,54.6706,54.7814,54.6411,54.7297,83300.0
2012-03-26 13:00:00,74.07,74.07,73.82,73.99,544500.0,54.7223,54.7223,54.5376,54.6632,544500.0
2012-03-26 13:30:00,73.99,74.05,73.82,73.84,52900.0,54.6632,54.7076,54.5376,54.5524,52900.0
2012-03-26 14:00:00,73.85,73.89,73.76,73.89,59100.0,54.5598,54.5893,54.4933,54.5893,59100.0
2012-03-26 14:30:00,73.86,73.94,73.76,73.78,69700.0,54.5672,54.6263,54.4933,54.5081,69700.0
2012-03-26 15:00:00,73.79,74.11,73.76,73.94,157700.0,54.5155,54.7519,54.4933,54.6263,157700.0
2012-03-26 15:30:00,73.94,73.98,73.79,73.95,224100.0,54.6263,54.6558,54.5155,54.6337,224100.0
2012-03-27 09:30:00,73.98,74.05,73.49,73.49,208300.0,54.6558,54.7076,54.2938,54.2938,208300.0
2012-03-27 10:00:00,73.48,73.88,73.43,73.87,104400.0,54.2864,54.582,54.2495,54.5746,104400.0
2012-03-27 10:30:00,73.89,73.95,73.55,73.69,88300.0,54.5893,54.6337,54.3382,54.4416,88300.0
2012-03-27 11:00:00,73.71,73.84,73.58,73.64,70200.0,54.4564,54.5524,54.3603,54.4046,70200.0
2012-03-27 11:30:00,73.64,73.75,73.6,73.75,46100.0,54.4046,54.4859,54.3751,54.4859,46100.0
2012-03-27 12:00:00,73.74,73.78,73.67,73.7,41600.0,54.4785,54.5081,54.4268,54.449,41600.0
2012-03-27 12:30:00,73.7,73.75,73.68,73.75,45500.0,54.449,54.4859,54.4342,54.4859,45500.0
2012-03-27 13:00:00,73.75,73.78,73.67,73.75,49200.0,54.4859,54.5081,54.4268,54.4859,49200.0
2012-03-27 13:30:00,73.74,73.78,73.69,73.78,26300.0,54.4785,54.5081,54.4416,54.5081,26300.0
2012-03-27 14:00:00,73.77,73.81,73.73,73.79,33100.0,54.5007,54.5302,54.4711,54.5155,33100.0
2012-03-27 14:30:00,73.8,73.81,73.69,73.77,38400.0,54.5229,54.5302,54.4416,54.5007,38400.0
2012-03-27 15:00:00,73.77,73.77,73.63,73.7,60200.0,54.5007,54.5007,54.3973,54.449,60200.0
2012-03-27 15:30:00,73.71,73.76,73.54,73.58,193300.0,54.4564,54.4933,54.3308,54.3603,193300.0
2012-03-28 09:30:00,73.55,73.55,72.99,73.21,124600.0,54.3382,54.3382,53.9244,54.087,124600.0
2012-03-28 10:00:00,73.23,73.3,73.15,73.21,49100.0,54.1017,54.1535,54.0426,54.087,49100.0
2012-03-28 10:30:00,73.21,73.27,72.84,73.05,93500.0,54.087,54.1313,53.8136,53.9688,93500.0
2012-03-28 11:00:00,73.07,73.15,73.01,73.03,76300.0,53.9835,54.0426,53.9392,53.954,76300.0
2012-03-28 11:30:00,73.04,73.12,72.64,72.8,160800.0,53.9614,54.0205,53.6659,53.7841,160800.0
2012-03-28 12:00:00,72.8,73.01,72.78,72.98,45400.0,53.7841,53.9392,53.7693,53.917,45400.0
2012-03-28 12:30:00,72.96,72.98,72.7,72.75,146000.0,53.9023,53.917,53.7102,53.7471,146000.0
2012-03-28 13:00:00,72.75,72.85,72.73,72.81,58200.0,53.7471,53.821,53.7323,53.7915,58200.0
2012-03-28 13:30:00,72.8,72.85,72.72,72.75,45000.0,53.7841,53.821,53.725,53.7471,45000.0
2012-03-28 14:00:00,72.77,72.77,72.62,72.7,60800.0,53.7619,53.7619,53.6511,53.7102,60800.0
2012-03-28 14:30:00,72.68,72.82,72.63,72.82,65600.0,53.6954,53.7988,53.6585,53.7988,65600.0
2012-03-28 15:00:00,72.81,72.88,72.72,72.8,70100.0,53.7915,53.8432,53.725,53.7841,70100.0
2012-03-28 15:30:00,72.8,73.12,72.79,73.11,250700.0,53.7841,54.0205,53.7767,54.0131,250700.0
2012-03-29 09:30:00,73.0,73.0,72.31,72.55,194600.0,53.9318,53.9318,53.4221,53.5994,194600.0
2012-03-29 10:00:00,72.55,72.57,72.14,72.2,76600.0,53.5994,53.6141,53.2965,53.3408,76600.0
2012-03-29 10:30:00,72.2,72.25,71.94,72.01,122300.0,53.3408,53.3777,53.1487,53.2004,122300.0
2012-03-29 11:00:00,72.02,72.03,71.88,71.9,66800.0,53.2078,53.2152,53.1044,53.1191,66800.0
2012-03-29 11:30:00,71.9,71.99,71.88,71.97,68800.0,53.1191,53.1856,53.1044,53.1709,68800.0
2012-03-29 12:00:00,71.97,72.12,71.97,71.98,71700.0,53.1709,53.2817,53.1709,53.1783,71700.0
2012-03-29 12:30:00,71.98,72.09,71.95,72.03,138800.0,53.1783,53.2595,53.1561,53.2152,138800.0
2012-03-29 13:00:00,72.03,72.04,71.97,72.01,65600.0,53.2152,53.2226,53.1709,53.2004,65600.0
2012-03-29 13:30:00,72.02,72.03,71.93,72.01,65400.0,53.2078,53.2152,53.1413,53.2004,65400.0
2012-03-29 14:00:00,72.01,72.27,71.99,72.14,166700.0,53.2004,53.3925,53.1856,53.2965,166700.0
2012-03-29 14:30:00,72.15,72.33,72.08,72.28,63600.0,53.3038,53.4368,53.2521,53.3999,63600.0
2012-03-29 15:00:00,72.28,72.55,72.24,72.47,56600.0,53.3999,53.5994,53.3703,53.5403,56600.0
2012-03-29 15:30:00,72.47,72.72,72.46,72.63,140400.0,53.5403,53.725,53.5329,53.6585,140400.0
2012-03-30 09:30:00,73.07,73.23,72.76,73.05,150100.0,53.9835,54.1017,53.7545,53.9688,150100.0
2012-03-30 10:00:00,73.04,73.26,72.98,73.26,78000.0,53.9614,54.1239,53.917,54.1239,78000.0
2012-03-30 10:30:00,73.27,73.37,73.1,73.21,61000.0,54.1313,54.2052,54.0057,54.087,61000.0
2012-03-30 11:00:00,73.2,73.54,73.16,73.49,84700.0,54.0796,54.3308,54.05,54.2938,84700.0
2012-03-30 11:30:00,73.49,73.56,73.37,73.51,55100.0,54.2938,54.3455,54.2052,54.3086,55100.0
2012-03-30 12:00:00,73.51,73.55,73.42,73.47,35200.0,54.3086,54.3382,54.2421,54.2791,35200.0
2012-03-30 12:30:00,73.48,73.58,73.44,73.44,81500.0,54.2864,54.3603,54.2569,54.2569,81500.0
2012-03-30 13:00:00,73.43,73.45,73.34,73.44,48100.0,54.2495,54.2643,54.183,54.2569,48100.0
2012-03-30 13:30:00,73.44,73.46,73.37,73.44,37300.0,54.2569,54.2717,54.2052,54.2569,37300.0
2012-03-30 14:00:00,73.44,73.52,73.34,73.42,79900.0,54.2569,54.316,54.183,54.2421,79900.0
2012-03-30 14:30:00,73.42,73.58,73.42,73.43,45000.0,54.2421,54.3603,54.2421,54.2495,45000.0
2012-03-30 15:00:00,73.44,73.49,73.39,73.43,56400.0,54.2569,54.2938,54.2199,54.2495,56400.0
2012-03-30 15:30:00,73.44,73.51,73.3,73.41,188300.0,54.2569,54.3086,54.1535,54.2347,188300.0
2012-04-02 09:30:00,73.39,73.42,73.11,73.35,79700.0,54.2199,54.2421,54.0131,54.1904,79700.0
2012-04-02 10:00:00,73.37,73.75,73.35,73.66,92900.0,54.2052,54.4859,54.1904,54.4194,92900.0
2012-04-02 10:30:00,73.67,73.7,73.55,73.62,62200.0,54.4268,54.449,54.3382,54.3899,62200.0
2012-04-02 11:00:00,73.62,74.02,73.55,74.0,68400.0,54.3899,54.6854,54.3382,54.6706,68400.0
2012-04-02 11:30:00,74.01,74.34,73.96,74.29,76400.0,54.678,54.9218,54.6411,54.8849,76400.0
2012-04-02 12:00:00,74.3,74.47,74.24,74.29,72200.0,54.8923,55.0178,54.8479,54.8849,72200.0
2012-04-02 12:30:00,74.31,74.49,74.31,74.45,64300.0,54.8996,55.0326,54.8996,55.0031,64300.0
2012-04-02 13:00:00,74.45,74.46,74.22,74.26,67100.0,55.0031,55.0105,54.8331,54.8627,67100.0
2012-04-02 13:30:00,74.26,74.29,74.14,74.2,55800.0,54.8627,54.8849,54.774,54.8184,55800.0
2012-04-02 14:00:00,74.19,74.28,74.07,74.23,76700.0,54.811,54.8775,54.7223,54.8405,76700.0
2012-04-02 14:30:00,74.24,74.29,74.18,74.23,55200.0,54.8479,54.8849,54.8036,54.8405,55200.0
2012-04-02 15:00:00,74.24,74.32,74.2,74.24,89100.0,54.8479,54.907,54.8184,54.8479,89100.0
2012-04-02 15:30:00,74.24,74.24,74.0,74.1,188200.0,54.8479,54.8479,54.6706,54.7445,188200.0
2012-04-03 09:30:00,74.02,74.05,73.53,73.55,79200.0,54.6854,54.7076,54.3234,54.3382,79200.0
2012-04-03 10:00:00,73.57,73.72,73.44,73.51,62800.0,54.3529,54.4638,54.2569,54.3086,62800.0
2012-04-03 10:30:00,73.52,73.65,73.51,73.53,66700.0,54.316,54.412,54.3086,54.3234,66700.0
2012-04-03 11:00:00,73.51,73.51,73.04,73.05,96800.0,54.3086,54.3086,53.9614,53.9688,96800.0
2012-04-03 11:30:00,73.06,73.26,73.02,73.18,60900.0,53.9761,54.1239,53.9466,54.0648,60900.0
2012-04-03 12:00:00,73.2,73.22,72.98,73.0,58500.0,54.0796,54.0944,53.917,53.9318,58500.0
2012-04-03 12:30:00,73.0,73.28,72.93,73.28,87200.0,53.9318,54.1387,53.8801,54.1387,87200.0
2012-04-03 13:00:00,73.27,73.28,73.09,73.24,71500.0,54.1313,54.1387,53.9983,54.1091,71500.0
2012-04-03 13:30:00,73.25,73.26,73.13,73.21,28100.0,54.1165,54.1239,54.0279,54.087,28100.0
2012-04-03 14:00:00,73.2,73.2,72.78,72.79,56900.0,54.0796,54.0796,53.7693,53.7767,56900.0
2012-04-03 14:30:00,72.8,72.87,72.65,72.86,59800.0,53.7841,53.8358,53.6732,53.8284,59800.0
2012-04-03 15:00:00,72.86,73.08,72.85,72.88,70500.0,53.8284,53.9909,53.821,53.8432,70500.0
2012-04-03 15:30:00,72.88,73.17,72.86,73.11,199700.0,53.8432,54.0574,53.8284,54.0131,199700.0
2012-04-04 09:30:00,72.56,72.64,72.17,72.35,144700.0,53.6068,53.6659,53.3186,53.4516,144700.0
2012-04-04 10:00:00,72.33,72.42,71.98,72.02,95400.0,53.4368,53.5033,53.1783,53.2078,95400.0
2012-04-04 10:30:00,72.04,72.09,71.82,71.91,68400.0,53.2226,53.2595,53.06,53.1265,68400.0
2012-04-04 11:00:00,71.91,72.46,71.91,72.07,317400.0,53.1265,53.5329,53.1265,53.2447,317400.0
2012-04-04 11:30:00,72.07,72.35,72.03,72.27,67700.0,53.2447,53.4516,53.2152,53.3925,67700.0
2012-04-04 12:00:00,72.27,72.43,72.26,72.33,54800.0,53.3925,53.5107,53.3851,53.4368,54800.0
2012-04-04 12:30:00,72.32,72.37,72.27,72.36,36000.0,53.4294,53.4664,53.3925,53.459,36000.0
2012-04-04 13:00:00,72.36,72.48,72.36,72.37,124000.0,53.459,53.5476,53.459,53.4664,124000.0
2012-04-04 13:30:00,72.37,72.51,72.36,72.46,74400.0,53.4664,53.5698,53.459,53.5329,74400.0
2012-04-04 14:00:00,72.46,72.46,72.26,72.32,50700.0,53.5329,53.5329,53.3851,53.4294,50700.0
2012-04-04 14:30:00,72.32,72.56,72.3,72.48,73300.0,53.4294,53.6068,53.4147,53.5476,73300.0
2012-04-04 15:00:00,72.48,72.61,72.47,72.6,82400.0,53.5476,53.6437,53.5403,53.6363,82400.0
2012-04-04 15:30:00,72.6,72.71,72.54,72.61,256200.0,53.6363,53.7176,53.592,53.6437,256200.0
2012-04-05 09:30:00,72.32,72.41,71.97,72.26,108600.0,53.4294,53.4959,53.1709,53.3851,108600.0
2012-04-05 10:00:00,72.29,72.45,72.24,72.4,90500.0,53.4073,53.5255,53.3703,53.4885,90500.0
2012-04-05 10:30:00,72.4,72.47,72.2,72.24,74400.0,53.4885,53.5403,53.3408,53.3703,74400.0
2012-04-05 11:00:00,72.26,72.27,72.0,72.0,168000.0,53.3851,53.3925,53.193,53.193,168000.0
2012-04-05 11:30:00,72.02,72.04,71.87,71.92,64200.0,53.2078,53.2226,53.097,53.1339,64200.0
2012-04-05 12:00:00,71.92,71.92,71.77,71.82,57800.0,53.1339,53.1339,53.0231,53.06,57800.0
2012-04-05 12:30:00,71.81,71.88,71.75,71.8,68400.0,53.0527,53.1044,53.0083,53.0453,68400.0
2012-04-05 13:00:00,71.79,71.85,71.77,71.83,83200.0,53.0379,53.0822,53.0231,53.0674,83200.0
2012-04-05 13:30:00,71.84,71.92,71.77,71.85,74200.0,53.0748,53.1339,53.0231,53.0822,74200.0
2012-04-05 14:00:00,71.84,71.98,71.81,71.98,53400.0,53.0748,53.1783,53.0527,53.1783,53400.0
2012-04-05 14:30:00,71.97,72.11,71.96,72.08,81000.0,53.1709,53.2743,53.1635,53.2521,81000.0
2012-04-05 15:00:00,72.08,72.1,71.78,71.8,155800.0,53.2521,53.2669,53.0305,53.0453,155800.0
2012-04-05 15:30:00,71.8,71.84,71.76,71.79,349300.0,53.0453,53.0748,53.0157,53.0379,349300.0
2012-04-09 09:30:00,70.78,70.95,70.44,70.48,156000.0,52.2917,52.4173,52.0405,52.0701,156000.0
2012-04-09 10:00:00,70.48,70.91,70.48,70.87,90100.0,52.0701,52.3877,52.0701,52.3582,90100.0
2012-04-09 10:30:00,70.85,71.01,70.81,70.94,79900.0,52.3434,52.4616,52.3139,52.4099,79900.0
2012-04-09 11:00:00,70.97,70.97,70.56,70.6,83200.0,52.4321,52.4321,52.1292,52.1587,83200.0
2012-04-09 11:30:00,70.59,70.66,70.54,70.59,41800.0,52.1513,52.203,52.1144,52.1513,41800.0
2012-04-09 12:00:00,70.59,70.75,70.54,70.72,69900.0,52.1513,52.2695,52.1144,52.2474,69900.0
2012-04-09 12:30:00,70.72,70.83,70.7,70.78,42800.0,52.2474,52.3286,52.2326,52.2917,42800.0
2012-04-09 13:00:00,70.77,70.9,70.66,70.66,46300.0,52.2843,52.3804,52.203,52.203,46300.0
2012-04-09 13:30:00,70.66,70.85,70.66,70.85,55000.0,52.203,52.3434,52.203,52.3434,55000.0
2012-04-09 14:00:00,70.84,71.03,70.76,70.99,66900.0,52.336,52.4764,52.2769,52.4468,66900.0
2012-04-09 14:30:00,70.98,71.06,70.96,71.03,135800.0,52.4395,52.4986,52.4247,52.4764,135800.0
2012-04-09 15:00:00,71.02,71.1,70.94,70.99,137200.0,52.469,52.5281,52.4099,52.4468,137200.0
2012-04-09 15:30:00,70.99,71.02,70.81,70.83,270800.0,52.4468,52.469,52.3139,52.3286,270800.0
2012-04-10 09:30:00,70.67,70.67,70.23,70.28,91300.0,52.2104,52.2104,51.8854,51.9223,91300.0
2012-04-10 10:00:00,70.27,70.35,70.01,70.05,123100.0,51.9149,51.974,51.7228,51.7524,123100.0
2012-04-10 10:30:00,70.05,70.1,69.8,69.84,93500.0,51.7524,51.7893,51.5677,51.5972,93500.0
2012-04-10 11:00:00,69.83,69.87,69.7,69.75,104700.0,51.5898,51.6194,51.4938,51.5307,104700.0
2012-04-10 11:30:00,69.76,69.79,69.53,69.66,74800.0,51.5381,51.5603,51.3682,51.4643,74800.0
2012-04-10 12:00:00,69.65,69.67,69.33,69.38,93200.0,51.4569,51.4716,51.2205,51.2574,93200.0
2012-04-10 12:30:00,69.37,69.41,69.26,69.35,57700.0,51.25,51.2796,51.1687,51.2352,57700.0
2012-04-10 13:00:00,69.34,69.51,69.34,69.44,72000.0,51.2278,51.3534,51.2278,51.3017,72000.0
2012-04-10 13:30:00,69.44,69.51,69.36,69.46,52300.0,51.3017,51.3534,51.2426,51.3165,52300.0
2012-04-10 14:00:00,69.44,69.51,69.32,69.47,101400.0,51.3017,51.3534,51.2131,51.3239,101400.0
2012-04-10 14:30:00,69.48,69.53,69.28,69.4,89600.0,51.3313,51.3682,51.1835,51.2722,89600.0
2012-04-10 15:00:00,69.4,69.57,69.34,69.54,197700.0,51.2722,51.3978,51.2278,51.3756,197700.0
2012-04-10 15:30:00,69.53,69.63,69.46,69.47,271500.0,51.3682,51.4421,51.3165,51.3239,271500.0
2012-04-11 09:30:00,68.32,69.58,68.07,69.42,323700.0,50.8455,51.7832,50.6594,51.6641,323700.0
2012-04-11 10:00:00,69.42,69.62,69.26,69.48,99100.0,51.6641,51.813,51.545,51.7088,99100.0
2012-04-11 10:30:00,69.48,69.59,69.33,69.47,121200.0,51.7088,51.7906,51.5971,51.7013,121200.0
2012-04-11 11:00:00,69.5,69.54,69.31,69.52,94900.0,51.7236,51.7534,51.5822,51.7385,94900.0
2012-04-11 11:30:00,69.54,69.62,69.46,69.47,68500.0,51.7534,51.813,51.6939,51.7013,68500.0
2012-04-11 12:00:00,69.49,69.65,69.43,69.65,94000.0,51.7162,51.8353,51.6716,51.8353,94000.0
2012-04-11 12:30:00,69.65,69.76,69.62,69.72,61400.0,51.8353,51.9171,51.813,51.8874,61400.0
2012-04-11 13:00:00,69.72,69.72,69.57,69.66,77400.0,51.8874,51.8874,51.7757,51.8427,77400.0
2012-04-11 13:30:00,69.67,69.8,69.6,69.75,89700.0,51.8502,51.9469,51.7981,51.9097,89700.0
2012-04-11 14:00:00,69.76,69.88,69.66,69.71,88300.0,51.9171,52.0065,51.8427,51.8799,88300.0
2012-04-11 14:30:00,69.72,69.73,69.59,69.6,79300.0,51.8874,51.8948,51.7906,51.7981,79300.0
2012-04-11 15:00:00,69.61,69.61,69.44,69.53,89000.0,51.8055,51.8055,51.679,51.746,89000.0
2012-04-11 15:30:00,69.54,69.55,69.23,69.35,313600.0,51.7534,51.7609,51.5227,51.612,313600.0
2012-04-12 09:30:00,69.57,69.82,69.18,69.7,109200.0,51.7757,51.9618,51.4855,51.8725,109200.0
2012-04-12 10:00:00,69.73,69.87,69.59,69.7,98800.0,51.8948,51.999,51.7906,51.8725,98800.0
2012-04-12 10:30:00,69.7,70.02,69.7,69.93,75000.0,51.8725,52.1106,51.8725,52.0437,75000.0
2012-04-12 11:00:00,69.95,70.03,69.84,69.87,136700.0,52.0585,52.1181,51.9767,51.999,136700.0
2012-04-12 11:30:00,69.87,69.89,69.62,69.68,70900.0,51.999,52.0139,51.813,51.8576,70900.0
2012-04-12 12:00:00,69.69,69.74,69.63,69.69,83300.0,51.8651,51.9023,51.8204,51.8651,83300.0
2012-04-12 12:30:00,69.7,69.84,69.68,69.74,115500.0,51.8725,51.9767,51.8576,51.9023,115500.0
2012-04-12 13:00:00,69.74,69.78,69.65,69.75,63700.0,51.9023,51.932,51.8353,51.9097,63700.0
2012-04-12 13:30:00,69.76,69.83,69.71,69.77,69600.0,51.9171,51.9692,51.8799,51.9246,69600.0
2012-04-12 14:00:00,69.77,69.86,69.74,69.81,65000.0,51.9246,51.9916,51.9023,51.9544,65000.0
2012-04-12 14:30:00,69.82,69.86,69.77,69.79,149200.0,51.9618,51.9916,51.9246,51.9395,149200.0
2012-04-12 15:00:00,69.8,69.83,69.73,69.75,129200.0,51.9469,51.9692,51.8948,51.9097,129200.0
2012-04-12 15:30:00,69.76,69.78,69.63,69.67,411700.0,51.9171,51.932,51.8204,51.8502,411700.0
2012-04-13 09:30:00,69.22,69.5,69.09,69.18,180600.0,51.5153,51.7236,51.4185,51.4855,180600.0
2012-04-13 10:00:00,69.19,69.24,69.07,69.23,106800.0,51.4929,51.5301,51.4036,51.5227,106800.0
2012-04-13 10:30:00,69.22,69.23,69.08,69.16,73500.0,51.5153,51.5227,51.4111,51.4706,73500.0
2012-04-13 11:00:00,69.2,69.29,69.19,69.28,76900.0,51.5004,51.5674,51.4929,51.5599,76900.0
2012-04-13 11:30:00,69.27,69.48,69.25,69.36,90700.0,51.5525,51.7088,51.5376,51.6195,90700.0
2012-04-13 12:00:00,69.37,69.37,69.25,69.3,43600.0,51.6269,51.6269,51.5376,51.5748,43600.0
2012-04-13 12:30:00,69.3,69.37,69.27,69.28,57500.0,51.5748,51.6269,51.5525,51.5599,57500.0
2012-04-13 13:00:00,69.29,69.34,69.27,69.3,93900.0,51.5674,51.6046,51.5525,51.5748,93900.0
2012-04-13 13:30:00,69.32,69.42,69.29,69.3,159900.0,51.5897,51.6641,51.5674,51.5748,159900.0
2012-04-13 14:00:00,69.28,69.31,69.19,69.22,77400.0,51.5599,51.5822,51.4929,51.5153,77400.0
2012-04-13 14:30:00,69.23,69.26,69.17,69.24,78500.0,51.5227,51.545,51.4781,51.5301,78500.0
2012-04-13 15:00:00,69.22,69.29,69.15,69.17,78200.0,51.5153,51.5674,51.4632,51.4781,78200.0
2012-04-13 15:30:00,69.16,69.22,68.86,68.88,268300.0,51.4706,51.5153,51.2473,51.2622,268300.0
2012-04-16 09:30:00,69.24,69.3,68.97,69.16,109600.0,51.5301,51.5748,51.3292,51.4706,109600.0
2012-04-16 10:00:00,69.16,69.4,69.01,69.38,152300.0,51.4706,51.6492,51.359,51.6343,152300.0
2012-04-16 10:30:00,69.39,69.45,69.09,69.29,126500.0,51.6418,51.6864,51.4185,51.5674,126500.0
2012-04-16 11:00:00,69.28,69.32,69.13,69.24,81200.0,51.5599,51.5897,51.4483,51.5301,81200.0
2012-04-16 11:30:00,69.24,69.25,68.96,69.0,90900.0,51.5301,51.5376,51.3218,51.3515,90900.0
2012-04-16 12:00:00,68.99,69.15,68.95,69.14,119000.0,51.3441,51.4632,51.3143,51.4557,119000.0
2012-04-16 12:30:00,69.14,69.39,69.1,69.38,46000.0,51.4557,51.6418,51.426,51.6343,46000.0
2012-04-16 13:00:00,69.38,69.4,69.26,69.38,95200.0,51.6343,51.6492,51.545,51.6343,95200.0
2012-04-16 13:30:00,69.38,69.74,69.33,69.59,115500.0,51.6343,51.9023,51.5971,51.7906,115500.0
2012-04-16 14:00:00,69.6,69.62,69.31,69.33,116500.0,51.7981,51.813,51.5822,51.5971,116500.0
2012-04-16 14:30:00,69.33,69.48,69.3,69.33,100500.0,51.5971,51.7088,51.5748,51.5971,100500.0
2012-04-16 15:00:00,69.32,69.34,69.11,69.14,142500.0,51.5897,51.6046,51.4334,51.4557,142500.0
2012-04-16 15:30:00,69.14,69.3,69.11,69.19,225500.0,51.4557,51.5748,51.4334,51.4929,225500.0
2012-04-17 09:30:00,69.58,69.64,69.15,69.22,130300.0,51.7832,51.8278,51.4632,51.5153,130300.0
2012-04-17 10:00:00,69.23,69.46,69.08,69.37,108600.0,51.5227,51.6939,51.4111,51.6269,108600.0
2012-04-17 10:30:00,69.38,69.67,69.38,69.64,87800.0,51.6343,51.8502,51.6343,51.8278,87800.0
2012-04-17 11:00:00,69.65,69.78,69.65,69.76,56300.0,51.8353,51.932,51.8353,51.9171,56300.0
2012-04-17 11:30:00,69.78,69.8,69.68,69.7,141700.0,51.932,51.9469,51.8576,51.8725,141700.0
2012-04-17 12:00:00,69.71,69.75,69.67,69.74,72000.0,51.8799,51.9097,51.8502,51.9023,72000.0
2012-04-17 12:30:00,69.75,69.89,69.75,69.82,60700.0,51.9097,52.0139,51.9097,51.9618,60700.0
2012-04-17 13:00:00,69.82,69.95,69.81,69.91,108500.0,51.9618,52.0585,51.9544,52.0288,108500.0
2012-04-17 13:30:00,69.92,70.02,69.89,70.0,83100.0,52.0362,52.1106,52.0139,52.0958,83100.0
2012-04-17 14:00:00,69.98,70.15,69.97,70.12,75600.0,52.0809,52.2074,52.0734,52.1851,75600.0
2012-04-17 14:30:00,70.12,70.19,70.0,70.08,84300.0,52.1851,52.2372,52.0958,52.1553,84300.0
2012-04-17 15:00:00,70.09,70.13,69.93,69.96,127100.0,52.1627,52.1925,52.0437,52.066,127100.0
2012-04-17 15:30:00,69.96,69.97,69.85,69.85,306000.0,52.066,52.0734,51.9841,51.9841,306000.0
2012-04-18 09:30:00,69.68,69.88,69.48,69.69,91800.0,51.8576,52.0065,51.7088,51.8651,91800.0
2012-04-18 10:00:00,69.75,69.84,69.63,69.67,161400.0,51.9097,51.9767,51.8204,51.8502,161400.0
2012-04-18 10:30:00,69.67,69.89,69.6,69.87,47300.0,51.8502,52.0139,51.7981,51.999,47300.0
2012-04-18 11:00:00,69.87,69.87,69.64,69.74,58600.0,51.999,51.999,51.8278,51.9023,58600.0
2012-04-18 11:30:00,69.74,69.81,69.68,69.78,46700.0,51.9023,51.9544,51.8576,51.932,46700.0
2012-04-18 12:00:00,69.76,69.83,69.69,69.69,55700.0,51.9171,51.9692,51.8651,51.8651,55700.0
2012-04-18 12:30:00,69.7,69.78,69.69,69.76,39900.0,51.8725,51.932,51.8651,51.9171,39900.0
2012-04-18 13:00:00,69.76,69.8,69.69,69.69,135500.0,51.9171,51.9469,51.8651,51.8651,135500.0
2012-04-18 13:30:00,69.69,69.72,69.52,69.52,93900.0,51.8651,51.8874,51.7385,51.7385,93900.0
2012-04-18 14:00:00,69.51,69.64,69.5,69.58,81900.0,51.7311,51.8278,51.7236,51.7832,81900.0
2012-04-18 14:30:00,69.58,69.66,69.57,69.64,54700.0,51.7832,51.8427,51.7757,51.8278,54700.0
2012-04-18 15:00:00,69.63,69.76,69.62,69.68,102600.0,51.8204,51.9171,51.813,51.8576,102600.0
2012-04-18 15:30:00,69.67,69.75,69.53,69.58,204100.0,51.8502,51.9097,51.746,51.7832,204100.0
2012-04-19 09:30:00,69.83,69.83,69.34,69.57,87500.0,51.9692,51.9692,51.6046,51.7757,87500.0
2012-04-19 10:00:00,69.54,69.63,69.2,69.31,79600.0,51.7534,51.8204,51.5004,51.5822,79600.0
2012-04-19 10:30:00,69.33,69.86,69.33,69.64,76900.0,51.5971,51.9916,51.5971,51.8278,76900.0
2012-04-19 11:00:00,69.63,69.82,69.56,69.56,94600.0,51.8204,51.9618,51.7683,51.7683,94600.0
2012-04-19 11:30:00,69.57,69.68,69.45,69.64,56300.0,51.7757,51.8576,51.6864,51.8278,56300.0
2012-04-19 12:00:00,69.63,69.63,69.28,69.3,45900.0,51.8204,51.8204,51.5599,51.5748,45900.0
2012-04-19 12:30:00,69.29,69.33,69.22,69.24,50500.0,51.5674,51.5971,51.5153,51.5301,50500.0
2012-04-19 13:00:00,69.24,69.27,69.09,69.17,76000.0,51.5301,51.5525,51.4185,51.4781,76000.0
2012-04-19 13:30:00,69.16,69.24,69.09,69.09,54700.0,51.4706,51.5301,51.4185,51.4185,54700.0
2012-04-19 14:00:00,69.1,69.16,68.97,68.97,92600.0,51.426,51.4706,51.3292,51.3292,92600.0
2012-04-19 14:30:00,68.97,68.98,68.75,68.9,69400.0,51.3292,51.3367,51.1655,51.2771,69400.0
2012-04-19 15:00:00,68.89,68.96,68.75,68.8,148300.0,51.2697,51.3218,51.1655,51.2027,148300.0
2012-04-19 15:30:00,68.8,69.07,68.73,68.92,342600.0,51.2027,51.4036,51.1506,51.292,342600.0
2012-04-20 09:30:00,69.27,69.35,68.97,69.18,414900.0,51.5525,51.612,51.3292,51.4855,414900.0
2012-04-20 10:00:00,69.17,69.23,69.15,69.18,139200.0,51.4781,51.5227,51.4632,51.4855,139200.0
2012-04-20 10:30:00,69.2,69.55,69.18,69.51,176600.0,51.5004,51.7609,51.4855,51.7311,176600.0
2012-04-20 11:00:00,69.49,69.65,69.42,69.47,78700.0,51.7162,51.8353,51.6641,51.7013,78700.0
2012-04-20 11:30:00,69.48,69.66,69.46,69.6,60100.0,51.7088,51.8427,51.6939,51.7981,60100.0
2012-04-20 12:00:00,69.62,69.78,69.62,69.74,71200.0,51.813,51.932,51.813,51.9023,71200.0
2012-04-20 12:30:00,69.73,69.9,69.72,69.82,53200.0,51.8948,52.0213,51.8874,51.9618,53200.0
2012-04-20 13:00:00,69.82,69.91,69.75,69.77,35500.0,51.9618,52.0288,51.9097,51.9246,35500.0
2012-04-20 13:30:00,69.76,69.76,69.63,69.65,49600.0,51.9171,51.9171,51.8204,51.8353,49600.0
2012-04-20 14:00:00,69.65,69.86,69.58,69.85,58100.0,51.8353,51.9916,51.7832,51.9841,58100.0
2012-04-20 14:30:00,69.84,69.86,69.76,69.78,67300.0,51.9767,51.9916,51.9171,51.932,67300.0
2012-04-20 15:00:00,69.77,69.88,69.73,69.73,155000.0,51.9246,52.0065,51.8948,51.8948,155000.0
2012-04-20 15:30:00,69.74,69.88,69.69,69.76,265400.0,51.9023,52.0065,51.8651,51.9171,265400.0
2012-04-23 09:30:00,68.96,69.07,68.55,68.9,106000.0,51.3218,51.4036,51.0166,51.2771,106000.0
2012-04-23 10:00:00,68.88,68.89,68.58,68.71,114300.0,51.2622,51.2697,51.039,51.1357,114300.0
2012-04-23 10:30:00,68.73,69.26,68.65,69.18,140300.0,51.1506,51.545,51.0911,51.4855,140300.0
2012-04-23 11:00:00,69.16,69.37,69.15,69.17,91400.0,51.4706,51.6269,51.4632,51.4781,91400.0
2012-04-23 11:30:00,69.18,69.33,69.13,69.3,82700.0,51.4855,51.5971,51.4483,51.5748,82700.0
2012-04-23 12:00:00,69.28,69.29,69.17,69.23,103100.0,51.5599,51.5674,51.4781,51.5227,103100.0
2012-04-23 12:30:00,69.22,69.26,69.15,69.26,34000.0,51.5153,51.545,51.4632,51.545,34000.0
2012-04-23 13:00:00,69.27,69.27,69.15,69.16,31600.0,51.5525,51.5525,51.4632,51.4706,31600.0
2012-04-23 13:30:00,69.15,69.22,69.13,69.21,41800.0,51.4632,51.5153,51.4483,51.5078,41800.0
2012-04-23 14:00:00,69.19,69.37,69.12,69.29,62700.0,51.4929,51.6269,51.4408,51.5674,62700.0
2012-04-23 14:30:00,69.29,69.44,69.19,69.19,46600.0,51.5674,51.679,51.4929,51.4929,46600.0
2012-04-23 15:00:00,69.19,69.34,69.18,69.34,95400.0,51.4929,51.6046,51.4855,51.6046,95400.0
2012-04-23 15:30:00,69.34,69.37,69.25,69.31,131400.0,51.6046,51.6269,51.5376,51.5822,131400.0
2012-04-24 09:30:00,69.46,69.72,69.34,69.51,101800.0,51.6939,51.8874,51.6046,51.7311,101800.0
2012-04-24 10:00:00,69.5,69.8,69.45,69.79,99900.0,51.7236,51.9469,51.6864,51.9395,99900.0
2012-04-24 10:30:00,69.79,70.06,69.77,70.05,88700.0,51.9395,52.1404,51.9246,52.133,88700.0
2012-04-24 11:00:00,70.02,70.2,70.0,70.17,54500.0,52.1106,52.2446,52.0958,52.2223,54500.0
2012-04-24 11:30:00,70.17,70.17,70.0,70.02,22300.0,52.2223,52.2223,52.0958,52.1106,22300.0
2012-04-24 12:00:00,70.01,70.03,69.97,70.01,39200.0,52.1032,52.1181,52.0734,52.1032,39200.0
2012-04-24 12:30:00,70.02,70.06,70.0,70.04,44600.0,52.1106,52.1404,52.0958,52.1255,44600.0
2012-04-24 13:00:00,70.04,70.1,70.01,70.04,45400.0,52.1255,52.1702,52.1032,52.1255,45400.0
2012-04-24 13:30:00,70.04,70.16,70.01,70.02,151600.0,52.1255,52.2148,52.1032,52.1106,151600.0
2012-04-24 14:00:00,70.02,70.06,69.96,69.97,143700.0,52.1106,52.1404,52.066,52.0734,143700.0
2012-04-24 14:30:00,69.97,70.18,69.95,70.14,74500.0,52.0734,52.2297,52.0585,52.2,74500.0
2012-04-24 15:00:00,70.14,70.17,70.0,70.01,137700.0,52.2,52.2223,52.0958,52.1032,137700.0
2012-04-24 15:30:00,70.01,70.14,70.0,70.1,239700.0,52.1032,52.2,52.0958,52.1702,239700.0
2012-04-25 09:30:00,69.88,70.47,68.6,68.73,339800.0,52.0065,52.4455,51.0538,51.1506,339800.0
2012-04-25 10:00:00,68.77,69.61,68.23,68.28,354800.0,51.1804,51.8055,50.7785,50.8157,354800.0
2012-04-25 10:30:00,68.28,68.31,67.4,68.13,387800.0,50.8157,50.838,50.1608,50.7041,387800.0
2012-04-25 11:00:00,68.13,68.42,68.11,68.42,200500.0,50.7041,50.9199,50.6892,50.9199,200500.0
2012-04-25 11:30:00,68.41,68.46,67.91,68.03,153000.0,50.9124,50.9497,50.5403,50.6296,153000.0
2012-04-25 12:00:00,68.03,68.18,67.54,67.64,183000.0,50.6296,50.7413,50.265,50.3394,183000.0
2012-04-25 12:30:00,67.66,67.91,67.54,67.8,290600.0,50.3543,50.5403,50.265,50.4585,290600.0
2012-04-25 13:00:00,67.81,67.85,67.58,67.72,295200.0,50.4659,50.4957,50.2947,50.3989,295200.0
2012-04-25 13:30:00,67.72,67.98,67.66,67.66,164900.0,50.3989,50.5924,50.3543,50.3543,164900.0
2012-04-25 14:00:00,67.66,67.8,67.49,67.59,156900.0,50.3543,50.4585,50.2278,50.3022,156900.0
2012-04-25 14:30:00,67.59,67.7,67.49,67.7,214900.0,50.3022,50.384,50.2278,50.384,214900.0
2012-04-25 15:00:00,67.69,67.73,67.21,67.31,259800.0,50.3766,50.4064,50.0194,50.0938,259800.0
2012-04-25 15:30:00,67.33,67.55,67.3,67.5,463900.0,50.1087,50.2724,50.0864,50.2352,463900.0
2012-04-26 09:30:00,66.79,67.28,66.44,67.08,402500.0,49.7068,50.0715,49.4463,49.9226,402500.0
2012-04-26 10:00:00,67.12,67.39,66.9,67.37,137900.0,49.9524,50.1533,49.7887,50.1384,137900.0
2012-04-26 10:30:00,67.35,67.48,67.2,67.23,107500.0,50.1236,50.2203,50.0119,50.0343,107500.0
2012-04-26 11:00:00,67.22,67.39,67.15,67.38,125600.0,50.0268,50.1533,49.9747,50.1459,125600.0
2012-04-26 11:30:00,67.37,67.51,67.2,67.32,136100.0,50.1384,50.2426,50.0119,50.1012,136100.0
2012-04-26 12:00:00,67.33,67.33,66.75,66.75,157700.0,50.1087,50.1087,49.677,49.677,157700.0
2012-04-26 12:30:00,66.75,66.86,66.73,66.86,175300.0,49.677,49.7589,49.6621,49.7589,175300.0
2012-04-26 13:00:00,66.86,66.92,66.75,66.75,123800.0,49.7589,49.8035,49.677,49.677,123800.0
2012-04-26 13:30:00,66.75,66.89,66.74,66.82,192900.0,49.677,49.7812,49.6696,49.7291,192900.0
2012-04-26 14:00:00,66.82,67.02,66.82,66.9,174700.0,49.7291,49.878,49.7291,49.7887,174700.0
2012-04-26 14:30:00,66.9,67.07,66.9,66.98,184500.0,49.7887,49.9152,49.7887,49.8482,184500.0
2012-04-26 15:00:00,66.98,67.03,66.95,67.02,184700.0,49.8482,49.8854,49.8259,49.878,184700.0
2012-04-26 15:30:00,67.02,67.21,66.96,67.05,418800.0,49.878,50.0194,49.8333,49.9003,418800.0
2012-04-27 09:30:00,67.38,67.86,67.26,67.51,321300.0,50.1459,50.5031,50.0566,50.2426,321300.0
2012-04-27 10:00:00,67.51,67.54,67.12,67.16,150600.0,50.2426,50.265,49.9524,49.9822,150600.0
2012-04-27 10:30:00,67.15,67.27,67.07,67.23,103900.0,49.9747,50.064,49.9152,50.0343,103900.0
2012-04-27 11:00:00,67.23,67.37,67.15,67.17,97300.0,50.0343,50.1384,49.9747,49.9896,97300.0
2012-04-27 11:30:00,67.2,67.25,67.15,67.16,103100.0,50.0119,50.0491,49.9747,49.9822,103100.0
2012-04-27 12:00:00,67.16,67.42,67.15,67.41,120100.0,49.9822,50.1757,49.9747,50.1682,120100.0
2012-04-27 12:30:00,67.4,67.43,67.37,67.42,106600.0,50.1608,50.1831,50.1384,50.1757,106600.0
2012-04-27 13:00:00,67.42,67.63,67.41,67.55,115800.0,50.1757,50.3319,50.1682,50.2724,115800.0
2012-04-27 13:30:00,67.56,67.8,67.56,67.71,105100.0,50.2799,50.4585,50.2799,50.3915,105100.0
2012-04-27 14:00:00,67.71,67.81,67.68,67.69,78900.0,50.3915,50.4659,50.3692,50.3766,78900.0
2012-04-27 14:30:00,67.69,67.72,67.65,67.7,160200.0,50.3766,50.3989,50.3468,50.384,160200.0
2012-04-27 15:00:00,67.7,67.79,67.65,67.68,179900.0,50.384,50.451,50.3468,50.3692,179900.0
2012-04-27 15:30:00,67.69,67.72,67.57,67.59,267100.0,50.3766,50.3989,50.2873,50.3022,267100.0
2012-04-30 09:30:00,67.53,67.65,67.01,67.22,101600.0,50.2575,50.3468,49.8705,50.0268,101600.0
2012-04-30 10:00:00,67.2,67.47,67.19,67.4,84100.0,50.0119,50.2129,50.0045,50.1608,84100.0
2012-04-30 10:30:00,67.4,67.41,67.29,67.29,55600.0,50.1608,50.1682,50.0789,50.0789,55600.0
2012-04-30 11:00:00,67.28,67.37,67.22,67.25,62500.0,50.0715,50.1384,50.0268,50.0491,62500.0
2012-04-30 11:30:00,67.26,67.29,67.23,67.28,52100.0,50.0566,50.0789,50.0343,50.0715,52100.0
2012-04-30 12:00:00,67.29,67.32,67.16,67.19,133900.0,50.0789,50.1012,49.9822,50.0045,133900.0
2012-04-30 12:30:00,67.17,67.21,67.04,67.08,101800.0,49.9896,50.0194,49.8929,49.9226,101800.0
2012-04-30 13:00:00,67.06,67.26,67.06,67.21,97300.0,49.9077,50.0566,49.9077,50.0194,97300.0
2012-04-30 13:30:00,67.21,67.34,67.14,67.33,181800.0,50.0194,50.1161,49.9673,50.1087,181800.0
2012-04-30 14:00:00,67.32,67.39,67.26,67.38,194400.0,50.1012,50.1533,50.0566,50.1459,194400.0
2012-04-30 14:30:00,67.38,67.64,67.33,67.64,217200.0,50.1459,50.3394,50.1087,50.3394,217200.0
2012-04-30 15:00:00,67.64,67.74,67.52,67.54,175300.0,50.3394,50.4138,50.2501,50.265,175300.0
2012-04-30 15:30:00,67.54,67.61,67.44,67.49,448800.0,50.265,50.3171,50.1905,50.2278,448800.0
2012-05-01 09:30:00,67.57,67.81,67.34,67.46,186700.0,50.2873,50.4659,50.1161,50.2054,186700.0
2012-05-01 10:00:00,67.47,68.4,67.47,68.33,211700.0,50.2129,50.905,50.2129,50.8529,211700.0
2012-05-01 10:30:00,68.32,68.4,68.17,68.4,91300.0,50.8455,50.905,50.7338,50.905,91300.0
2012-05-01 11:00:00,68.39,68.4,68.31,68.33,91400.0,50.8976,50.905,50.838,50.8529,91400.0
2012-05-01 11:30:00,68.34,68.68,68.34,68.63,122200.0,50.8603,51.1134,50.8603,51.0762,122200.0
2012-05-01 12:00:00,68.63,68.67,68.49,68.53,107700.0,51.0762,51.1059,50.972,51.0017,107700.0
2012-05-01 12:30:00,68.53,68.55,68.42,68.42,86700.0,51.0017,51.0166,50.9199,50.9199,86700.0
2012-05-01 13:00:00,68.43,68.45,68.36,68.38,97400.0,50.9273,50.9422,50.8752,50.8901,97400.0
2012-05-01 13:30:00,68.38,68.43,68.29,68.31,100900.0,50.8901,50.9273,50.8231,50.838,100900.0
2012-05-01 14:00:00,68.31,68.38,68.29,68.37,165200.0,50.838,50.8901,50.8231,50.8827,165200.0
2012-05-01 14:30:00,68.37,68.37,68.12,68.13,139600.0,50.8827,50.8827,50.6966,50.7041,139600.0
2012-05-01 15:00:00,68.15,68.22,68.02,68.13,203800.0,50.7189,50.771,50.6222,50.7041,203800.0
2012-05-01 15:30:00,68.13,68.14,67.93,67.99,395100.0,50.7041,50.7115,50.5552,50.5999,395100.0
2012-05-02 09:30:00,67.75,68.09,67.55,67.99,239100.0,50.4213,50.6743,50.2724,50.5999,239100.0
2012-05-02 10:00:00,68.01,68.06,67.88,67.93,208200.0,50.6148,50.652,50.518,50.5552,208200.0
2012-05-02 10:30:00,67.93,68.18,67.86,68.02,173500.0,50.5552,50.7413,50.5031,50.6222,173500.0
2012-05-02 11:00:00,68.03,68.09,67.91,67.99,95300.0,50.6296,50.6743,50.5403,50.5999,95300.0
2012-05-02 11:30:00,67.98,68.03,67.93,67.95,91500.0,50.5924,50.6296,50.5552,50.5701,91500.0
2012-05-02 12:00:00,67.95,68.05,67.91,68.0,123100.0,50.5701,50.6445,50.5403,50.6073,123100.0
2012-05-02 12:30:00,68.0,68.04,67.93,67.97,97900.0,50.6073,50.6371,50.5552,50.585,97900.0
2012-05-02 13:00:00,67.97,68.04,67.95,68.01,177200.0,50.585,50.6371,50.5701,50.6148,177200.0
2012-05-02 13:30:00,68.0,68.02,67.95,68.02,107600.0,50.6073,50.6222,50.5701,50.6222,107600.0
2012-05-02 14:00:00,68.01,68.11,67.99,68.09,80000.0,50.6148,50.6892,50.5999,50.6743,80000.0
2012-05-02 14:30:00,68.08,68.12,68.0,68.03,71400.0,50.6668,50.6966,50.6073,50.6296,71400.0
2012-05-02 15:00:00,68.04,68.13,68.0,68.12,132600.0,50.6371,50.7041,50.6073,50.6966,132600.0
2012-05-02 15:30:00,68.12,68.24,68.07,68.21,280000.0,50.6966,50.7859,50.6594,50.7636,280000.0
2012-05-03 09:30:00,68.5,68.59,68.15,68.49,209300.0,50.9794,51.0464,50.7189,50.972,209300.0
2012-05-03 10:00:00,68.46,68.56,68.26,68.34,253300.0,50.9497,51.0241,50.8008,50.8603,253300.0
2012-05-03 10:30:00,68.34,68.4,68.18,68.39,118400.0,50.8603,50.905,50.7413,50.8976,118400.0
2012-05-03 11:00:00,68.4,68.53,68.2,68.53,100200.0,50.905,51.0017,50.7562,51.0017,100200.0
2012-05-03 11:30:00,68.54,68.59,68.25,68.3,195900.0,51.0092,51.0464,50.7934,50.8306,195900.0
2012-05-03 12:00:00,68.31,68.38,68.24,68.34,208100.0,50.838,50.8901,50.7859,50.8603,208100.0
2012-05-03 12:30:00,68.34,68.37,68.28,68.29,147400.0,50.8603,50.8827,50.8157,50.8231,147400.0
2012-05-03 13:00:00,68.3,68.33,68.23,68.3,110600.0,50.8306,50.8529,50.7785,50.8306,110600.0
2012-05-03 13:30:00,68.3,68.31,68.01,68.15,159100.0,50.8306,50.838,50.6148,50.7189,159100.0
2012-05-03 14:00:00,68.15,68.21,68.05,68.05,331600.0,50.7189,50.7636,50.6445,50.6445,331600.0
2012-05-03 14:30:00,68.05,68.2,68.0,68.03,165900.0,50.6445,50.7562,50.6073,50.6296,165900.0
2012-05-03 15:00:00,68.04,68.15,67.98,68.07,130900.0,50.6371,50.7189,50.5924,50.6594,130900.0
2012-05-03 15:30:00,68.06,68.31,68.0,68.17,370100.0,50.652,50.838,50.6073,50.7338,370100.0
2012-05-04 09:30:00,67.84,68.01,67.43,67.52,155500.0,50.4882,50.6148,50.1831,50.2501,155500.0
2012-05-04 10:00:00,67.5,67.56,67.35,67.42,137000.0,50.2352,50.2799,50.1236,50.1757,137000.0
2012-05-04 10:30:00,67.42,67.51,67.3,67.5,162000.0,50.1757,50.2426,50.0864,50.2352,162000.0
2012-05-04 11:00:00,67.48,67.51,67.2,67.25,163400.0,50.2203,50.2426,50.0119,50.0491,163400.0
2012-05-04 11:30:00,67.24,67.26,66.83,66.87,170900.0,50.0417,50.0566,49.7366,49.7663,170900.0
2012-05-04 12:00:00,66.87,67.08,66.81,67.07,233400.0,49.7663,49.9226,49.7217,49.9152,233400.0
2012-05-04 12:30:00,67.07,67.14,66.83,67.14,151200.0,49.9152,49.9673,49.7366,49.9673,151200.0
2012-05-04 13:00:00,67.14,67.17,67.06,67.14,103800.0,49.9673,49.9896,49.9077,49.9673,103800.0
2012-05-04 13:30:00,67.13,67.22,67.07,67.17,97900.0,49.9598,50.0268,49.9152,49.9896,97900.0
2012-05-04 14:00:00,67.15,67.15,67.01,67.04,96900.0,49.9747,49.9747,49.8705,49.8929,96900.0
2012-05-04 14:30:00,67.04,67.09,66.92,67.03,103600.0,49.8929,49.9301,49.8035,49.8854,103600.0
2012-05-04 15:00:00,67.04,67.14,67.02,67.04,158100.0,49.8929,49.9673,49.878,49.8929,158100.0
2012-05-04 15:30:00,67.04,67.17,66.99,67.0,326100.0,49.8929,49.9896,49.8556,49.8631,326100.0
2012-05-07 09:30:00,66.96,67.82,66.96,67.31,265000.0,49.8333,50.4733,49.8333,50.0938,265000.0
2012-05-07 10:00:00,67.33,67.45,67.17,67.17,90500.0,50.1087,50.198,49.9896,49.9896,90500.0
2012-05-07 10:30:00,67.2,67.41,67.05,67.41,140100.0,50.0119,50.1682,49.9003,50.1682,140100.0
2012-05-07 11:00:00,67.4,67.67,67.39,67.62,134700.0,50.1608,50.3617,50.1533,50.3245,134700.0
2012-05-07 11:30:00,67.62,67.65,67.29,67.31,91600.0,50.3245,50.3468,50.0789,50.0938,91600.0
2012-05-07 12:00:00,67.31,67.4,67.25,67.36,76900.0,50.0938,50.1608,50.0491,50.131,76900.0
2012-05-07 12:30:00,67.37,67.57,67.35,67.55,157400.0,50.1384,50.2873,50.1236,50.2724,157400.0
2012-05-07 13:00:00,67.54,67.72,67.51,67.62,97300.0,50.265,50.3989,50.2426,50.3245,97300.0
2012-05-07 13:30:00,67.61,67.86,67.61,67.85,136200.0,50.3171,50.5031,50.3171,50.4957,136200.0
2012-05-07 14:00:00,67.85,67.89,67.77,67.86,167100.0,50.4957,50.5254,50.4361,50.5031,167100.0
2012-05-07 14:30:00,67.86,67.87,67.67,67.78,166700.0,50.5031,50.5106,50.3617,50.4436,166700.0
2012-05-07 15:00:00,67.76,67.79,67.52,67.56,209500.0,50.4287,50.451,50.2501,50.2799,209500.0
2012-05-07 15:30:00,67.56,67.56,67.29,67.43,385600.0,50.2799,50.2799,50.0789,50.1831,385600.0
2012-05-08 09:30:00,67.2,67.29,66.96,67.09,179800.0,50.0119,50.0789,49.8333,49.9301,179800.0
2012-05-08 10:00:00,67.12,67.24,67.04,67.12,91200.0,49.9524,50.0417,49.8929,49.9524,91200.0
2012-05-08 10:30:00,67.09,67.11,66.94,67.1,153300.0,49.9301,49.9449,49.8184,49.9375,153300.0
2012-05-08 11:00:00,67.09,67.11,66.97,67.0,167900.0,49.9301,49.9449,49.8408,49.8631,167900.0
2012-05-08 11:30:00,67.0,67.08,66.97,67.04,147400.0,49.8631,49.9226,49.8408,49.8929,147400.0
2012-05-08 12:00:00,67.04,67.07,66.96,67.02,73400.0,49.8929,49.9152,49.8333,49.878,73400.0
2012-05-08 12:30:00,67.02,67.04,66.95,66.95,88100.0,49.878,49.8929,49.8259,49.8259,88100.0
2012-05-08 13:00:00,66.95,67.01,66.81,66.84,128800.0,49.8259,49.8705,49.7217,49.744,128800.0
2012-05-08 13:30:00,66.85,66.91,66.79,66.9,130000.0,49.7515,49.7961,49.7068,49.7887,130000.0
2012-05-08 14:00:00,66.9,66.91,66.7,66.87,130800.0,49.7887,49.7961,49.6398,49.7663,130800.0
2012-05-08 14:30:00,66.87,67.1,66.86,67.09,140100.0,49.7663,49.9375,49.7589,49.9301,140100.0
2012-05-08 15:00:00,67.08,67.48,67.04,67.43,148800.0,49.9226,50.2203,49.8929,50.1831,148800.0
2012-05-08 15:30:00,67.43,67.57,67.27,67.51,269100.0,50.1831,50.2873,50.064,50.2426,269100.0
2012-05-09 09:30:00,66.9,66.9,66.5,66.6,92500.0,49.7887,49.7887,49.491,49.5654,92500.0
2012-05-09 10:00:00,66.61,66.83,66.35,66.4,86000.0,49.5728,49.7366,49.3793,49.4165,86000.0
2012-05-09 10:30:00,66.4,66.75,66.34,66.7,88100.0,49.4165,49.677,49.3719,49.6398,88100.0
2012-05-09 11:00:00,66.69,66.87,66.57,66.75,141400.0,49.6324,49.7663,49.5431,49.677,141400.0
2012-05-09 11:30:00,66.76,66.82,66.67,66.75,73600.0,49.6845,49.7291,49.6175,49.677,73600.0
2012-05-09 12:00:00,66.74,66.74,66.61,66.69,56400.0,49.6696,49.6696,49.5728,49.6324,56400.0
2012-05-09 12:30:00,66.68,66.7,66.51,66.69,72200.0,49.6249,49.6398,49.4984,49.6324,72200.0
2012-05-09 13:00:00,66.71,66.95,66.69,66.85,131100.0,49.6473,49.8259,49.6324,49.7515,131100.0
2012-05-09 13:30:00,66.85,67.0,66.81,66.9,96700.0,49.7515,49.8631,49.7217,49.7887,96700.0
2012-05-09 14:00:00,66.91,66.92,66.68,66.71,125500.0,49.7961,49.8035,49.6249,49.6473,125500.0
2012-05-09 14:30:00,66.71,66.74,66.5,66.53,130300.0,49.6473,49.6696,49.491,49.5133,130300.0
2012-05-09 15:00:00,66.53,66.58,66.43,66.52,146400.0,49.5133,49.5505,49.4389,49.5059,146400.0
2012-05-09 15:30:00,66.52,66.64,66.37,66.41,235700.0,49.5059,49.5952,49.3942,49.424,235700.0
2012-05-10 09:30:00,66.75,67.06,66.73,66.9,98700.0,49.677,49.9077,49.6621,49.7887,98700.0
2012-05-10 10:00:00,66.89,67.01,66.71,66.78,75500.0,49.7812,49.8705,49.6473,49.6994,75500.0
2012-05-10 10:30:00,66.78,66.78,66.55,66.66,184100.0,49.6994,49.6994,49.5282,49.61,184100.0
2012-05-10 11:00:00,66.68,66.71,66.52,66.69,123600.0,49.6249,49.6473,49.5059,49.6324,123600.0
2012-05-10 11:30:00,66.69,66.77,66.58,66.64,71200.0,49.6324,49.6919,49.5505,49.5952,71200.0
2012-05-10 12:00:00,66.65,66.68,66.52,66.59,70900.0,49.6026,49.6249,49.5059,49.558,70900.0
2012-05-10 12:30:00,66.59,66.74,66.51,66.72,61200.0,49.558,49.6696,49.4984,49.6547,61200.0
2012-05-10 13:00:00,66.71,66.88,66.71,66.86,56900.0,49.6473,49.7738,49.6473,49.7589,56900.0
2012-05-10 13:30:00,66.86,66.97,66.81,66.83,58900.0,49.7589,49.8408,49.7217,49.7366,58900.0
2012-05-10 14:00:00,66.82,66.86,66.77,66.79,66800.0,49.7291,49.7589,49.6919,49.7068,66800.0
2012-05-10 14:30:00,66.78,66.78,66.66,66.69,66100.0,49.6994,49.6994,49.61,49.6324,66100.0
2012-05-10 15:00:00,66.69,66.78,66.69,66.76,77000.0,49.6324,49.6994,49.6324,49.6845,77000.0
2012-05-10 15:30:00,66.76,66.76,66.39,66.54,221300.0,49.6845,49.6845,49.4091,49.5207,221300.0
2012-05-11 09:30:00,66.33,66.67,66.16,66.63,188400.0,49.3645,49.6175,49.2379,49.5877,188400.0
2012-05-11 10:00:00,66.65,67.01,66.6,66.93,165100.0,49.6026,49.8705,49.5654,49.811,165100.0
2012-05-11 10:30:00,66.93,67.3,66.93,67.22,112100.0,49.811,50.0864,49.811,50.0268,112100.0
2012-05-11 11:00:00,67.21,67.43,67.12,67.18,139900.0,50.0194,50.1831,49.9524,49.997,139900.0
2012-05-11 11:30:00,67.17,67.25,66.99,67.07,73700.0,49.9896,50.0491,49.8556,49.9152,73700.0
2012-05-11 12:00:00,67.07,67.09,66.86,66.94,98300.0,49.9152,49.9301,49.7589,49.8184,98300.0
2012-05-11 12:30:00,66.94,67.13,66.94,67.05,67900.0,49.8184,49.9598,49.8184,49.9003,67900.0
2012-05-11 13:00:00,67.05,67.05,66.91,66.97,108700.0,49.9003,49.9003,49.7961,49.8408,108700.0
2012-05-11 13:30:00,66.99,67.08,66.95,66.99,126400.0,49.8556,49.9226,49.8259,49.8556,126400.0
2012-05-11 14:00:00,66.98,67.08,66.94,66.99,135300.0,49.8482,49.9226,49.8184,49.8556,135300.0
2012-05-11 14:30:00,66.99,67.01,66.74,66.76,168200.0,49.8556,49.8705,49.6696,49.6845,168200.0
2012-05-11 15:00:00,66.78,66.8,66.66,66.75,173500.0,49.6994,49.7142,49.61,49.677,173500.0
2012-05-11 15:30:00,66.74,66.77,66.45,66.52,337900.0,49.6696,49.6919,49.4538,49.5059,337900.0
2012-05-14 09:30:00,66.09,66.25,65.8,65.88,156300.0,49.1858,49.3049,48.97,49.0296,156300.0
2012-05-14 10:00:00,65.9,65.98,65.81,65.86,92800.0,49.0444,49.104,48.9775,49.0147,92800.0
2012-05-14 10:30:00,65.86,66.45,65.85,66.28,85800.0,49.0147,49.4538,49.0072,49.3272,85800.0
2012-05-14 11:00:00,66.27,66.61,66.25,66.59,88600.0,49.3198,49.5728,49.3049,49.558,88600.0
2012-05-14 11:30:00,66.57,66.62,66.42,66.52,91700.0,49.5431,49.5803,49.4314,49.5059,91700.0
2012-05-14 12:00:00,66.53,66.56,66.47,66.54,29100.0,49.5133,49.5356,49.4686,49.5207,29100.0
2012-05-14 12:30:00,66.54,66.65,66.5,66.51,39500.0,49.5207,49.6026,49.491,49.4984,39500.0
2012-05-14 13:00:00,66.5,66.57,66.41,66.45,57400.0,49.491,49.5431,49.424,49.4538,57400.0
2012-05-14 13:30:00,66.44,66.82,66.44,66.74,39500.0,49.4463,49.7291,49.4463,49.6696,39500.0
2012-05-14 14:00:00,66.74,66.78,66.55,66.61,109500.0,49.6696,49.6994,49.5282,49.5728,109500.0
2012-05-14 14:30:00,66.6,66.61,66.33,66.33,95000.0,49.5654,49.5728,49.3645,49.3645,95000.0
2012-05-14 15:00:00,66.37,66.41,66.22,66.29,82700.0,49.3942,49.424,49.2826,49.3347,82700.0
2012-05-14 15:30:00,66.28,66.39,66.24,66.29,198300.0,49.3272,49.4091,49.2975,49.3347,198300.0
2012-05-15 09:30:00,66.28,66.66,66.09,66.65,132100.0,49.3272,49.61,49.1858,49.6026,132100.0
2012-05-15 10:00:00,66.67,66.69,66.25,66.46,99100.0,49.6175,49.6324,49.3049,49.4612,99100.0
2012-05-15 10:30:00,66.45,66.49,66.11,66.15,98000.0,49.4538,49.4835,49.2007,49.2305,98000.0
2012-05-15 11:00:00,66.14,66.17,65.96,66.0,59100.0,49.2231,49.2454,49.0891,49.1189,59100.0
2012-05-15 11:30:00,66.0,66.31,66.0,66.21,57900.0,49.1189,49.3496,49.1189,49.2751,57900.0
2012-05-15 12:00:00,66.23,66.33,66.17,66.25,66400.0,49.29,49.3645,49.2454,49.3049,66400.0
2012-05-15 12:30:00,66.25,66.29,66.04,66.05,40400.0,49.3049,49.3347,49.1486,49.1561,40400.0
2012-05-15 13:00:00,66.07,66.12,66.04,66.06,37400.0,49.171,49.2082,49.1486,49.1635,37400.0
2012-05-15 13:30:00,66.06,66.12,65.98,66.01,109100.0,49.1635,49.2082,49.104,49.1263,109100.0
2012-05-15 14:00:00,66.01,66.22,66.01,66.18,122300.0,49.1263,49.2826,49.1263,49.2528,122300.0
2012-05-15 14:30:00,66.18,66.23,66.0,66.06,80800.0,49.2528,49.29,49.1189,49.1635,80800.0
2012-05-15 15:00:00,66.05,66.05,65.65,65.65,131500.0,49.1561,49.1561,48.8584,48.8584,131500.0
2012-05-15 15:30:00,65.66,65.96,65.64,65.72,443100.0,48.8658,49.0891,48.8509,48.9105,443100.0
2012-05-16 09:30:00,65.94,66.34,65.86,66.11,118400.0,49.0742,49.3719,49.0147,49.2007,118400.0
2012-05-16 10:00:00,66.08,66.18,65.92,65.92,72500.0,49.1784,49.2528,49.0593,49.0593,72500.0
2012-05-16 10:30:00,65.92,65.99,65.74,65.78,70900.0,49.0593,49.1114,48.9254,48.9551,70900.0
2012-05-16 11:00:00,65.78,65.83,65.46,65.6,135200.0,48.9551,48.9923,48.717,48.8212,135200.0
2012-05-16 11:30:00,65.6,65.75,65.54,65.65,78200.0,48.8212,48.9328,48.7765,48.8584,78200.0
2012-05-16 12:00:00,65.66,65.78,65.57,65.7,71100.0,48.8658,48.9551,48.7988,48.8956,71100.0
2012-05-16 12:30:00,65.69,65.79,65.54,65.57,56200.0,48.8881,48.9626,48.7765,48.7988,56200.0
2012-05-16 13:00:00,65.55,65.61,65.45,65.48,41700.0,48.784,48.8286,48.7095,48.7319,41700.0
2012-05-16 13:30:00,65.5,65.53,65.37,65.53,55600.0,48.7467,48.7691,48.65,48.7691,55600.0
2012-05-16 14:00:00,65.52,65.69,65.24,65.3,121900.0,48.7616,48.8881,48.5532,48.5979,121900.0
2012-05-16 14:30:00,65.3,65.45,65.21,65.35,100700.0,48.5979,48.7095,48.5309,48.6351,100700.0
2012-05-16 15:00:00,65.35,65.39,65.21,65.25,90600.0,48.6351,48.6649,48.5309,48.5607,90600.0
2012-05-16 15:30:00,65.26,65.41,65.18,65.2,187500.0,48.5681,48.6798,48.5086,48.5235,187500.0
2012-05-17 09:30:00,65.26,65.41,64.93,65.07,78900.0,48.5681,48.6798,48.3225,48.4267,78900.0
2012-05-17 10:00:00,65.08,65.08,64.37,64.7,171200.0,48.4342,48.4342,47.9058,48.1514,171200.0
2012-05-17 10:30:00,64.7,64.99,64.62,64.92,62800.0,48.1514,48.3672,48.0918,48.3151,62800.0
2012-05-17 11:00:00,64.92,65.02,64.59,64.59,91600.0,48.3151,48.3895,48.0695,48.0695,91600.0
2012-05-17 11:30:00,64.6,64.67,64.45,64.63,49900.0,48.0769,48.129,47.9653,48.0993,49900.0
2012-05-17 12:00:00,64.63,64.65,64.35,64.54,65000.0,48.0993,48.1142,47.8909,48.0323,65000.0
2012-05-17 12:30:00,64.54,64.67,64.48,64.53,70000.0,48.0323,48.129,47.9876,48.0248,70000.0
2012-05-17 13:00:00,64.53,64.74,64.52,64.56,71300.0,48.0248,48.1811,48.0174,48.0472,71300.0
2012-05-17 13:30:00,64.54,64.61,64.31,64.33,102500.0,48.0323,48.0844,47.8611,47.876,102500.0
2012-05-17 14:00:00,64.33,64.39,64.22,64.24,89800.0,47.876,47.9207,47.7941,47.809,89800.0
2012-05-17 14:30:00,64.25,64.29,64.13,64.24,101200.0,47.8165,47.8462,47.7272,47.809,101200.0
2012-05-17 15:00:00,64.24,64.25,64.05,64.16,113300.0,47.809,47.8165,47.6676,47.7495,113300.0
2012-05-17 15:30:00,64.16,64.16,63.7,63.72,415000.0,47.7495,47.7495,47.4071,47.422,415000.0
2012-05-18 09:30:00,64.17,64.42,63.91,64.05,363500.0,47.7569,47.943,47.5634,47.6676,363500.0
2012-05-18 10:00:00,64.05,64.2,63.99,64.04,308000.0,47.6676,47.7793,47.623,47.6602,308000.0
2012-05-18 10:30:00,64.08,64.33,63.97,64.21,102700.0,47.6899,47.876,47.6081,47.7867,102700.0
2012-05-18 11:00:00,64.22,64.25,63.86,63.88,64100.0,47.7941,47.8165,47.5262,47.5411,64100.0
2012-05-18 11:30:00,63.88,63.96,63.68,63.7,87600.0,47.5411,47.6006,47.3923,47.4071,87600.0
2012-05-18 12:00:00,63.71,63.91,63.71,63.86,68600.0,47.4146,47.5634,47.4146,47.5262,68600.0
2012-05-18 12:30:00,63.84,63.95,63.76,63.81,54200.0,47.5113,47.5932,47.4518,47.489,54200.0
2012-05-18 13:00:00,63.82,63.82,63.63,63.63,64200.0,47.4964,47.4964,47.355,47.355,64200.0
2012-05-18 13:30:00,63.63,63.68,63.46,63.46,67500.0,47.355,47.3923,47.2285,47.2285,67500.0
2012-05-18 14:00:00,63.47,63.47,63.28,63.33,96600.0,47.236,47.236,47.0946,47.1318,96600.0
2012-05-18 14:30:00,63.33,63.48,63.27,63.44,166900.0,47.1318,47.2434,47.0871,47.2136,166900.0
2012-05-18 15:00:00,63.45,63.66,63.26,63.54,235300.0,47.2211,47.3774,47.0797,47.2881,235300.0
2012-05-18 15:30:00,63.54,63.58,63.17,63.35,306000.0,47.2881,47.3178,47.0127,47.1467,306000.0
2012-05-21 09:30:00,63.62,63.97,63.44,63.81,111800.0,47.3476,47.6081,47.2136,47.489,111800.0
2012-05-21 10:00:00,63.77,63.91,63.62,63.89,89800.0,47.4592,47.5634,47.3476,47.5485,89800.0
2012-05-21 10:30:00,63.9,64.23,63.9,64.21,122200.0,47.556,47.8016,47.556,47.7867,122200.0
2012-05-21 11:00:00,64.2,64.23,64.03,64.12,97100.0,47.7793,47.8016,47.6527,47.7197,97100.0
2012-05-21 11:30:00,64.15,64.21,64.07,64.13,132600.0,47.742,47.7867,47.6825,47.7272,132600.0
2012-05-21 12:00:00,64.13,64.35,64.11,64.3,85400.0,47.7272,47.8909,47.7123,47.8537,85400.0
2012-05-21 12:30:00,64.29,64.33,64.21,64.25,53100.0,47.8462,47.876,47.7867,47.8165,53100.0
2012-05-21 13:00:00,64.26,64.36,64.21,64.25,110300.0,47.8239,47.8983,47.7867,47.8165,110300.0
2012-05-21 13:30:00,64.25,64.37,64.23,64.28,64200.0,47.8165,47.9058,47.8016,47.8388,64200.0
2012-05-21 14:00:00,64.28,64.42,64.18,64.26,94400.0,47.8388,47.943,47.7644,47.8239,94400.0
2012-05-21 14:30:00,64.26,64.42,64.26,64.37,96800.0,47.8239,47.943,47.8239,47.9058,96800.0
2012-05-21 15:00:00,64.37,64.65,64.37,64.64,111800.0,47.9058,48.1142,47.9058,48.1067,111800.0
2012-05-21 15:30:00,64.63,64.64,64.5,64.56,209100.0,48.0993,48.1067,48.0025,48.0472,209100.0
2012-05-22 09:30:00,64.63,64.83,64.49,64.57,81500.0,48.0993,48.2481,47.9951,48.0546,81500.0
2012-05-22 10:00:00,64.57,64.92,64.41,64.81,88400.0,48.0546,48.3151,47.9355,48.2332,88400.0
2012-05-22 10:30:00,64.83,64.95,64.76,64.89,75200.0,48.2481,48.3374,48.196,48.2928,75200.0
2012-05-22 11:00:00,64.93,64.98,64.88,64.93,59400.0,48.3225,48.3597,48.2853,48.3225,59400.0
2012-05-22 11:30:00,64.92,64.96,64.73,64.75,48100.0,48.3151,48.3449,48.1737,48.1886,48100.0
2012-05-22 12:00:00,64.75,64.77,64.55,64.63,53700.0,48.1886,48.2035,48.0397,48.0993,53700.0
2012-05-22 12:30:00,64.63,64.71,64.6,64.62,44200.0,48.0993,48.1588,48.0769,48.0918,44200.0
2012-05-22 13:00:00,64.62,64.77,64.6,64.68,36100.0,48.0918,48.2035,48.0769,48.1365,36100.0
2012-05-22 13:30:00,64.68,64.77,64.62,64.7,53200.0,48.1365,48.2035,48.0918,48.1514,53200.0
2012-05-22 14:00:00,64.71,64.83,64.64,64.79,80900.0,48.1588,48.2481,48.1067,48.2183,80900.0
2012-05-22 14:30:00,64.8,64.85,64.68,64.81,64900.0,48.2258,48.263,48.1365,48.2332,64900.0
2012-05-22 15:00:00,64.81,64.85,64.52,64.53,71900.0,48.2332,48.263,48.0174,48.0248,71900.0
2012-05-22 15:30:00,64.52,64.55,64.14,64.5,250300.0,48.0174,48.0397,47.7346,48.0025,250300.0
2012-05-23 09:30:00,64.15,64.21,63.75,64.1,106100.0,47.742,47.7867,47.4444,47.7048,106100.0
2012-05-23 10:00:00,64.11,64.22,63.52,63.6,180100.0,47.7123,47.7941,47.2732,47.3327,180100.0
2012-05-23 10:30:00,63.61,63.61,63.29,63.47,80400.0,47.3402,47.3402,47.102,47.236,80400.0
2012-05-23 11:00:00,63.47,63.76,63.44,63.57,51000.0,47.236,47.4518,47.2136,47.3104,51000.0
2012-05-23 11:30:00,63.58,63.72,63.43,63.56,124300.0,47.3178,47.422,47.2062,47.303,124300.0
2012-05-23 12:00:00,63.55,63.63,63.42,63.48,125500.0,47.2955,47.355,47.1988,47.2434,125500.0
2012-05-23 12:30:00,63.5,63.64,63.48,63.56,94900.0,47.2583,47.3625,47.2434,47.303,94900.0
2012-05-23 13:00:00,63.57,63.66,63.51,63.63,75100.0,47.3104,47.3774,47.2657,47.355,75100.0
2012-05-23 13:30:00,63.64,63.69,63.57,63.65,131800.0,47.3625,47.3997,47.3104,47.3699,131800.0
2012-05-23 14:00:00,63.65,63.65,63.44,63.48,87400.0,47.3699,47.3699,47.2136,47.2434,87400.0
2012-05-23 14:30:00,63.46,64.0,63.46,63.99,184200.0,47.2285,47.6304,47.2285,47.623,184200.0
2012-05-23 15:00:00,63.99,64.42,63.9,64.33,223000.0,47.623,47.943,47.556,47.876,223000.0
2012-05-23 15:30:00,64.34,64.74,64.34,64.62,294600.0,47.8834,48.1811,47.8834,48.0918,294600.0
2012-05-24 09:30:00,64.12,64.62,63.79,63.84,155000.0,47.7197,48.0918,47.4741,47.5113,155000.0
2012-05-24 10:00:00,63.85,63.98,63.77,63.85,134200.0,47.5188,47.6155,47.4592,47.5188,134200.0
2012-05-24 10:30:00,63.85,64.2,63.83,63.84,66500.0,47.5188,47.7793,47.5039,47.5113,66500.0
2012-05-24 11:00:00,63.85,63.87,63.57,63.58,92900.0,47.5188,47.5337,47.3104,47.3178,92900.0
2012-05-24 11:30:00,63.58,63.6,63.21,63.29,150600.0,47.3178,47.3327,47.0425,47.102,150600.0
2012-05-24 12:00:00,63.3,63.3,63.06,63.09,153800.0,47.1095,47.1095,46.9308,46.9532,153800.0
2012-05-24 12:30:00,63.09,63.23,63.01,63.05,152800.0,46.9532,47.0574,46.8936,46.9234,152800.0
2012-05-24 13:00:00,63.06,63.27,63.05,63.09,129700.0,46.9308,47.0871,46.9234,46.9532,129700.0
2012-05-24 13:30:00,63.08,63.13,62.77,62.79,156200.0,46.9457,46.9829,46.715,46.7299,156200.0
2012-05-24 14:00:00,62.8,62.98,62.78,62.92,118800.0,46.7373,46.8713,46.7225,46.8266,118800.0
2012-05-24 14:30:00,62.93,63.07,62.83,62.9,100400.0,46.8341,46.9383,46.7597,46.8118,100400.0
2012-05-24 15:00:00,62.91,63.24,62.87,63.2,164800.0,46.8192,47.0648,46.7894,47.035,164800.0
2012-05-24 15:30:00,63.2,63.37,63.1,63.33,325400.0,47.035,47.1615,46.9606,47.1318,325400.0
2012-05-25 09:30:00,62.88,64.09,62.88,64.03,199200.0,46.7969,47.6974,46.7969,47.6527,199200.0
2012-05-25 10:00:00,64.02,64.05,63.71,63.88,130800.0,47.6453,47.6676,47.4146,47.5411,130800.0
2012-05-25 10:30:00,63.87,64.13,63.87,63.94,131200.0,47.5337,47.7272,47.5337,47.5858,131200.0
2012-05-25 11:00:00,63.94,64.03,63.77,63.84,116600.0,47.5858,47.6527,47.4592,47.5113,116600.0
2012-05-25 11:30:00,63.84,64.02,63.77,64.01,135900.0,47.5113,47.6453,47.4592,47.6379,135900.0
2012-05-25 12:00:00,63.98,64.01,63.75,63.76,81200.0,47.6155,47.6379,47.4444,47.4518,81200.0
2012-05-25 12:30:00,63.76,63.83,63.75,63.81,108300.0,47.4518,47.5039,47.4444,47.489,108300.0
2012-05-25 13:00:00,63.81,63.81,63.68,63.69,76000.0,47.489,47.489,47.3923,47.3997,76000.0
2012-05-25 13:30:00,63.7,63.77,63.65,63.69,126500.0,47.4071,47.4592,47.3699,47.3997,126500.0
2012-05-25 14:00:00,63.7,63.72,63.56,63.58,97800.0,47.4071,47.422,47.303,47.3178,97800.0
2012-05-25 14:30:00,63.59,63.62,63.46,63.59,87900.0,47.3253,47.3476,47.2285,47.3253,87900.0
2012-05-25 15:00:00,63.6,63.65,63.37,63.48,116400.0,47.3327,47.3699,47.1615,47.2434,116400.0
2012-05-25 15:30:00,63.47,63.62,63.41,63.54,174600.0,47.236,47.3476,47.1913,47.2881,174600.0
2012-05-29 09:30:00,64.06,64.17,63.83,64.1,150100.0,47.6751,47.7569,47.5039,47.7048,150100.0
2012-05-29 10:00:00,64.1,64.34,63.98,64.12,133400.0,47.7048,47.8834,47.6155,47.7197,133400.0
2012-05-29 10:30:00,64.12,64.27,64.07,64.15,104800.0,47.7197,47.8313,47.6825,47.742,104800.0
2012-05-29 11:00:00,64.15,64.16,63.95,64.0,88400.0,47.742,47.7495,47.5932,47.6304,88400.0
2012-05-29 11:30:00,63.99,64.01,63.72,63.79,89600.0,47.623,47.6379,47.422,47.4741,89600.0
2012-05-29 12:00:00,63.78,63.84,63.73,63.81,62400.0,47.4667,47.5113,47.4295,47.489,62400.0
2012-05-29 12:30:00,63.83,63.87,63.76,63.82,55600.0,47.5039,47.5337,47.4518,47.4964,55600.0
2012-05-29 13:00:00,63.82,63.91,63.81,63.86,55100.0,47.4964,47.5634,47.489,47.5262,55100.0
2012-05-29 13:30:00,63.86,64.02,63.85,64.02,56800.0,47.5262,47.6453,47.5188,47.6453,56800.0
2012-05-29 14:00:00,64.01,64.05,63.94,63.97,68400.0,47.6379,47.6676,47.5858,47.6081,68400.0
2012-05-29 14:30:00,63.97,64.06,63.97,64.04,65000.0,47.6081,47.6751,47.6081,47.6602,65000.0
2012-05-29 15:00:00,64.04,64.17,63.99,64.17,95900.0,47.6602,47.7569,47.623,47.7569,95900.0
2012-05-29 15:30:00,64.16,64.4,64.1,64.36,144900.0,47.7495,47.9281,47.7048,47.8983,144900.0
2012-05-30 09:30:00,63.92,64.07,63.69,63.9,121200.0,47.5709,47.6825,47.3997,47.556,121200.0
2012-05-30 10:00:00,63.9,64.02,63.73,63.78,145500.0,47.556,47.6453,47.4295,47.4667,145500.0
2012-05-30 10:30:00,63.78,63.83,63.5,63.55,84800.0,47.4667,47.5039,47.2583,47.2955,84800.0
2012-05-30 11:00:00,63.57,63.8,63.52,63.76,95500.0,47.3104,47.4816,47.2732,47.4518,95500.0
2012-05-30 11:30:00,63.75,63.86,63.66,63.85,64300.0,47.4444,47.5262,47.3774,47.5188,64300.0
2012-05-30 12:00:00,63.83,63.88,63.72,63.8,83600.0,47.5039,47.5411,47.422,47.4816,83600.0
2012-05-30 12:30:00,63.79,63.96,63.79,63.95,45500.0,47.4741,47.6006,47.4741,47.5932,45500.0
2012-05-30 13:00:00,63.96,63.97,63.86,63.94,50400.0,47.6006,47.6081,47.5262,47.5858,50400.0
2012-05-30 13:30:00,63.93,64.14,63.93,64.02,97600.0,47.5783,47.7346,47.5783,47.6453,97600.0
2012-05-30 14:00:00,64.02,64.04,63.89,63.98,74500.0,47.6453,47.6602,47.5485,47.6155,74500.0
2012-05-30 14:30:00,63.99,64.04,63.89,63.97,78900.0,47.623,47.6602,47.5485,47.6081,78900.0
2012-05-30 15:00:00,63.97,64.05,63.84,64.03,109800.0,47.6081,47.6676,47.5113,47.6527,109800.0
2012-05-30 15:30:00,64.0,64.02,63.83,63.85,165700.0,47.6304,47.6453,47.5039,47.5188,165700.0
2012-05-31 09:30:00,63.82,64.0,63.43,63.5,116100.0,47.4964,47.6304,47.2062,47.2583,116100.0
2012-05-31 10:00:00,63.51,63.69,63.48,63.67,116900.0,47.2657,47.3997,47.2434,47.3848,116900.0
2012-05-31 10:30:00,63.67,63.68,63.34,63.4,97800.0,47.3848,47.3923,47.1392,47.1839,97800.0
2012-05-31 11:00:00,63.4,63.53,63.28,63.53,84300.0,47.1839,47.2806,47.0946,47.2806,84300.0
2012-05-31 11:30:00,63.53,63.7,63.5,63.65,91100.0,47.2806,47.4071,47.2583,47.3699,91100.0
2012-05-31 12:00:00,63.65,64.04,63.65,63.94,54000.0,47.3699,47.6602,47.3699,47.5858,54000.0
2012-05-31 12:30:00,63.95,63.99,63.73,63.75,58500.0,47.5932,47.623,47.4295,47.4444,58500.0
2012-05-31 13:00:00,63.75,64.03,63.75,63.86,48100.0,47.4444,47.6527,47.4444,47.5262,48100.0
2012-05-31 13:30:00,63.85,63.91,63.74,63.76,56000.0,47.5188,47.5634,47.4369,47.4518,56000.0
2012-05-31 14:00:00,63.75,63.96,63.75,63.86,81200.0,47.4444,47.6006,47.4444,47.5262,81200.0
2012-05-31 14:30:00,63.86,64.09,63.84,64.08,99600.0,47.5262,47.6974,47.5113,47.6899,99600.0
2012-05-31 15:00:00,64.08,64.35,63.99,64.34,117500.0,47.6899,47.8909,47.623,47.8834,117500.0
2012-05-31 15:30:00,64.34,64.54,64.02,64.03,429800.0,47.8834,48.0323,47.6453,47.6527,429800.0
2012-06-01 09:30:00,63.14,63.27,62.87,62.97,156000.0,46.9904,47.0871,46.7894,46.8639,156000.0
2012-06-01 10:00:00,62.97,63.19,62.95,63.07,173600.0,46.8639,47.0276,46.849,46.9383,173600.0
2012-06-01 10:30:00,63.07,63.33,63.0,63.28,113100.0,46.9383,47.1318,46.8862,47.0946,113100.0
2012-06-01 11:00:00,63.27,63.28,63.08,63.22,84600.0,47.0871,47.0946,46.9457,47.0499,84600.0
2012-06-01 11:30:00,63.19,63.26,63.11,63.19,80800.0,47.0276,47.0797,46.968,47.0276,80800.0
2012-06-01 12:00:00,63.19,63.29,63.1,63.16,113100.0,47.0276,47.102,46.9606,47.0053,113100.0
2012-06-01 12:30:00,63.15,63.18,63.09,63.1,67300.0,46.9978,47.0201,46.9532,46.9606,67300.0
2012-06-01 13:00:00,63.1,63.16,63.03,63.05,76100.0,46.9606,47.0053,46.9085,46.9234,76100.0
2012-06-01 13:30:00,63.05,63.13,62.95,62.99,88800.0,46.9234,46.9829,46.849,46.8787,88800.0
2012-06-01 14:00:00,63.0,63.04,62.83,62.96,104900.0,46.8862,46.916,46.7597,46.8564,104900.0
2012-06-01 14:30:00,62.96,63.08,62.87,62.88,125000.0,46.8564,46.9457,46.7894,46.7969,125000.0
2012-06-01 15:00:00,62.91,63.02,62.82,62.83,111900.0,46.8192,46.9011,46.7522,46.7597,111900.0
2012-06-01 15:30:00,62.84,62.91,62.68,62.71,237300.0,46.7671,46.8192,46.648,46.6704,237300.0
2012-06-04 09:30:00,62.88,63.01,62.7,62.83,117800.0,46.7969,46.8936,46.6629,46.7597,117800.0
2012-06-04 10:00:00,62.84,62.9,62.75,62.77,120000.0,46.7671,46.8118,46.7001,46.715,120000.0
2012-06-04 10:30:00,62.78,62.79,62.5,62.65,157500.0,46.7225,46.7299,46.5141,46.6257,157500.0
2012-06-04 11:00:00,62.65,62.7,62.22,62.23,185300.0,46.6257,46.6629,46.3057,46.3131,185300.0
2012-06-04 11:30:00,62.24,62.27,61.95,61.97,151900.0,46.3206,46.3429,46.1047,46.1196,151900.0
2012-06-04 12:00:00,61.95,62.0,61.75,61.77,107300.0,46.1047,46.142,45.9559,45.9708,107300.0
2012-06-04 12:30:00,61.77,61.77,61.54,61.57,144300.0,45.9708,45.9708,45.7996,45.8219,144300.0
2012-06-04 13:00:00,61.57,61.76,61.57,61.75,87900.0,45.8219,45.9633,45.8219,45.9559,87900.0
2012-06-04 13:30:00,61.75,62.02,61.74,61.86,89400.0,45.9559,46.1568,45.9485,46.0378,89400.0
2012-06-04 14:00:00,61.87,62.0,61.81,61.99,131400.0,46.0452,46.142,46.0006,46.1345,131400.0
2012-06-04 14:30:00,61.98,62.25,61.93,62.02,112800.0,46.1271,46.328,46.0899,46.1568,112800.0
2012-06-04 15:00:00,62.01,62.04,61.87,61.99,129700.0,46.1494,46.1717,46.0452,46.1345,129700.0
2012-06-04 15:30:00,61.98,62.04,61.81,61.98,354200.0,46.1271,46.1717,46.0006,46.1271,354200.0
2012-06-05 09:30:00,61.76,62.02,61.67,61.98,169700.0,45.9633,46.1568,45.8964,46.1271,169700.0
2012-06-05 10:00:00,61.95,62.18,61.91,61.96,172700.0,46.1047,46.2759,46.075,46.1122,172700.0
2012-06-05 10:30:00,61.98,62.02,61.78,61.92,92600.0,46.1271,46.1568,45.9782,46.0824,92600.0
2012-06-05 11:00:00,61.93,62.02,61.88,61.9,84500.0,46.0899,46.1568,46.0527,46.0675,84500.0
2012-06-05 11:30:00,61.9,61.92,61.55,61.63,183200.0,46.0675,46.0824,45.8071,45.8666,183200.0
2012-06-05 12:00:00,61.63,61.85,61.59,61.69,136500.0,45.8666,46.0303,45.8368,45.9112,136500.0
2012-06-05 12:30:00,61.7,61.94,61.7,61.85,70600.0,45.9187,46.0973,45.9187,46.0303,70600.0
2012-06-05 13:00:00,61.84,61.92,61.78,61.92,60300.0,46.0229,46.0824,45.9782,46.0824,60300.0
2012-06-05 13:30:00,61.92,62.05,61.86,62.02,72100.0,46.0824,46.1792,46.0378,46.1568,72100.0
2012-06-05 14:00:00,62.02,62.14,61.92,61.99,137400.0,46.1568,46.2462,46.0824,46.1345,137400.0
2012-06-05 14:30:00,61.99,62.03,61.94,61.99,117800.0,46.1345,46.1643,46.0973,46.1345,117800.0
2012-06-05 15:00:00,62.0,62.05,61.96,61.98,162600.0,46.142,46.1792,46.1122,46.1271,162600.0
2012-06-05 15:30:00,61.99,62.13,61.96,61.99,285600.0,46.1345,46.2387,46.1122,46.1345,285600.0
2012-06-06 09:30:00,62.03,62.82,62.03,62.75,90000.0,46.1643,46.7522,46.1643,46.7001,90000.0
2012-06-06 10:00:00,62.75,62.84,62.57,62.63,97700.0,46.7001,46.7671,46.5662,46.6108,97700.0
2012-06-06 10:30:00,62.62,62.77,62.57,62.72,96900.0,46.6034,46.715,46.5662,46.6778,96900.0
2012-06-06 11:00:00,62.7,62.93,62.7,62.89,112500.0,46.6629,46.8341,46.6629,46.8043,112500.0
2012-06-06 11:30:00,62.87,62.99,62.84,62.94,56300.0,46.7894,46.8787,46.7671,46.8415,56300.0
2012-06-06 12:00:00,62.94,63.12,62.94,63.06,66100.0,46.8415,46.9755,46.8415,46.9308,66100.0
2012-06-06 12:30:00,63.06,63.26,63.06,63.2,42300.0,46.9308,47.0797,46.9308,47.035,42300.0
2012-06-06 13:00:00,63.2,63.27,63.14,63.25,36400.0,47.035,47.0871,46.9904,47.0722,36400.0
2012-06-06 13:30:00,63.26,63.31,63.22,63.3,58000.0,47.0797,47.1169,47.0499,47.1095,58000.0
2012-06-06 14:00:00,63.3,63.37,63.24,63.32,85800.0,47.1095,47.1615,47.0648,47.1243,85800.0
2012-06-06 14:30:00,63.32,63.41,63.29,63.38,97100.0,47.1243,47.1913,47.102,47.169,97100.0
2012-06-06 15:00:00,63.37,63.47,63.29,63.3,81300.0,47.1615,47.236,47.102,47.1095,81300.0
2012-06-06 15:30:00,63.31,63.63,63.29,63.61,238400.0,47.1169,47.355,47.102,47.3402,238400.0
2012-06-07 09:30:00,64.12,64.85,64.12,64.62,155400.0,47.7197,48.263,47.7197,48.0918,155400.0
2012-06-07 10:00:00,64.62,64.64,64.23,64.46,138900.0,48.0918,48.1067,47.8016,47.9728,138900.0
2012-06-07 10:30:00,64.48,64.49,64.22,64.36,86100.0,47.9876,47.9951,47.7941,47.8983,86100.0
2012-06-07 11:00:00,64.36,64.42,64.2,64.31,69200.0,47.8983,47.943,47.7793,47.8611,69200.0
2012-06-07 11:30:00,64.29,64.45,64.28,64.34,86400.0,47.8462,47.9653,47.8388,47.8834,86400.0
2012-06-07 12:00:00,64.33,64.33,64.14,64.23,210100.0,47.876,47.876,47.7346,47.8016,210100.0
2012-06-07 12:30:00,64.23,64.28,64.13,64.2,78400.0,47.8016,47.8388,47.7272,47.7793,78400.0
2012-06-07 13:00:00,64.2,64.26,64.2,64.21,129200.0,47.7793,47.8239,47.7793,47.7867,129200.0
2012-06-07 13:30:00,64.21,64.25,64.11,64.12,120700.0,47.7867,47.8165,47.7123,47.7197,120700.0
2012-06-07 14:00:00,64.11,64.16,64.08,64.13,131900.0,47.7123,47.7495,47.6899,47.7272,131900.0
2012-06-07 14:30:00,64.13,64.15,64.12,64.14,83700.0,47.7272,47.742,47.7197,47.7346,83700.0
2012-06-07 15:00:00,64.14,64.52,63.75,63.75,639100.0,47.7346,48.0174,47.4444,47.4444,639100.0
2012-06-07 15:30:00,63.75,63.75,63.54,63.71,554200.0,47.4444,47.4444,47.2881,47.4146,554200.0
2012-06-08 09:30:00,63.74,63.94,63.6,63.74,84800.0,47.4369,47.5858,47.3327,47.4369,84800.0
2012-06-08 10:00:00,63.7,63.78,63.62,63.69,92700.0,47.4071,47.4667,47.3476,47.3997,92700.0
2012-06-08 10:30:00,63.69,64.02,63.67,63.99,89700.0,47.3997,47.6453,47.3848,47.623,89700.0
2012-06-08 11:00:00,63.99,64.02,63.89,63.93,79700.0,47.623,47.6453,47.5485,47.5783,79700.0
2012-06-08 11:30:00,63.94,64.05,63.93,63.95,71900.0,47.5858,47.6676,47.5783,47.5932,71900.0
2012-06-08 12:00:00,63.95,63.95,63.78,63.8,113900.0,47.5932,47.5932,47.4667,47.4816,113900.0
2012-06-08 12:30:00,63.79,63.9,63.76,63.85,134400.0,47.4741,47.556,47.4518,47.5188,134400.0
2012-06-08 13:00:00,63.85,63.91,63.8,63.82,100900.0,47.5188,47.5634,47.4816,47.4964,100900.0
2012-06-08 13:30:00,63.81,63.94,63.8,63.9,115200.0,47.489,47.5858,47.4816,47.556,115200.0
2012-06-08 14:00:00,63.9,64.0,63.87,63.98,158200.0,47.556,47.6304,47.5337,47.6155,158200.0
2012-06-08 14:30:00,63.98,64.07,63.95,63.97,96600.0,47.6155,47.6825,47.5932,47.6081,96600.0
2012-06-08 15:00:00,63.97,64.04,63.95,63.97,130700.0,47.6081,47.6602,47.5932,47.6081,130700.0
2012-06-08 15:30:00,63.97,64.06,63.9,64.03,325400.0,47.6081,47.6751,47.556,47.6527,325400.0
2012-06-11 09:30:00,64.38,64.66,64.38,64.44,147300.0,47.9132,48.1216,47.9132,47.9579,147300.0
2012-06-11 10:00:00,64.43,64.63,64.28,64.39,145700.0,47.9504,48.0993,47.8388,47.9207,145700.0
2012-06-11 10:30:00,64.38,64.44,64.2,64.23,116800.0,47.9132,47.9579,47.7793,47.8016,116800.0
2012-06-11 11:00:00,64.23,64.41,64.2,64.31,132600.0,47.8016,47.9355,47.7793,47.8611,132600.0
2012-06-11 11:30:00,64.3,64.5,64.29,64.46,133900.0,47.8537,48.0025,47.8462,47.9728,133900.0
2012-06-11 12:00:00,64.45,64.53,64.4,64.4,97000.0,47.9653,48.0248,47.9281,47.9281,97000.0
2012-06-11 12:30:00,64.43,64.44,64.31,64.36,101700.0,47.9504,47.9579,47.8611,47.8983,101700.0
2012-06-11 13:00:00,64.36,64.56,64.36,64.48,88400.0,47.8983,48.0472,47.8983,47.9876,88400.0
2012-06-11 13:30:00,64.46,64.49,64.35,64.36,85900.0,47.9728,47.9951,47.8909,47.8983,85900.0
2012-06-11 14:00:00,64.36,64.36,64.11,64.13,114000.0,47.8983,47.8983,47.7123,47.7272,114000.0
2012-06-11 14:30:00,64.14,64.17,64.08,64.12,87000.0,47.7346,47.7569,47.6899,47.7197,87000.0
2012-06-11 15:00:00,64.12,64.18,64.0,64.05,129500.0,47.7197,47.7644,47.6304,47.6676,129500.0
2012-06-11 15:30:00,64.04,64.1,63.66,63.68,330300.0,47.6602,47.7048,47.3774,47.3923,330300.0
2012-06-12 09:30:00,63.84,64.02,63.32,63.63,175400.0,47.5113,47.6453,47.1243,47.355,175400.0
2012-06-12 10:00:00,63.64,63.83,63.32,63.35,155700.0,47.3625,47.5039,47.1243,47.1467,155700.0
2012-06-12 10:30:00,63.34,63.54,63.24,63.44,107600.0,47.1392,47.2881,47.0648,47.2136,107600.0
2012-06-12 11:00:00,63.45,63.92,63.44,63.88,112100.0,47.2211,47.5709,47.2136,47.5411,112100.0
2012-06-12 11:30:00,63.89,64.02,63.82,63.82,103200.0,47.5485,47.6453,47.4964,47.4964,103200.0
2012-06-12 12:00:00,63.82,63.83,63.67,63.73,98000.0,47.4964,47.5039,47.3848,47.4295,98000.0
2012-06-12 12:30:00,63.74,63.8,63.63,63.69,47400.0,47.4369,47.4816,47.355,47.3997,47400.0
2012-06-12 13:00:00,63.68,63.89,63.67,63.72,68300.0,47.3923,47.5485,47.3848,47.422,68300.0
2012-06-12 13:30:00,63.7,63.81,63.67,63.75,70300.0,47.4071,47.489,47.3848,47.4444,70300.0
2012-06-12 14:00:00,63.75,63.86,63.75,63.86,48600.0,47.4444,47.5262,47.4444,47.5262,48600.0
2012-06-12 14:30:00,63.86,63.96,63.77,63.84,150800.0,47.5262,47.6006,47.4592,47.5113,150800.0
2012-06-12 15:00:00,63.84,64.01,63.83,63.99,112600.0,47.5113,47.6379,47.5039,47.623,112600.0
2012-06-12 15:30:00,64.0,64.15,63.91,64.12,199800.0,47.6304,47.742,47.5634,47.7197,199800.0
2012-06-13 09:30:00,63.99,64.1,63.47,63.52,83000.0,47.623,47.7048,47.236,47.2732,83000.0
2012-06-13 10:00:00,63.52,63.78,63.52,63.75,97600.0,47.2732,47.4667,47.2732,47.4444,97600.0
2012-06-13 10:30:00,63.75,64.1,63.74,63.9,65200.0,47.4444,47.7048,47.4369,47.556,65200.0
2012-06-13 11:00:00,63.9,63.92,63.82,63.83,57200.0,47.556,47.5709,47.4964,47.5039,57200.0
2012-06-13 11:30:00,63.84,63.95,63.84,63.9,63300.0,47.5113,47.5932,47.5113,47.556,63300.0
2012-06-13 12:00:00,63.9,63.94,63.76,63.79,91400.0,47.556,47.5858,47.4518,47.4741,91400.0
2012-06-13 12:30:00,63.8,64.11,63.8,64.05,49200.0,47.4816,47.7123,47.4816,47.6676,49200.0
2012-06-13 13:00:00,64.04,64.06,63.9,64.03,46500.0,47.6602,47.6751,47.556,47.6527,46500.0
2012-06-13 13:30:00,64.03,64.05,63.86,63.89,31000.0,47.6527,47.6676,47.5262,47.5485,31000.0
2012-06-13 14:00:00,63.9,63.94,63.84,63.9,31100.0,47.556,47.5858,47.5113,47.556,31100.0
2012-06-13 14:30:00,63.9,63.9,63.64,63.67,72600.0,47.556,47.556,47.3625,47.3848,72600.0
2012-06-13 15:00:00,63.67,63.73,63.26,63.27,77400.0,47.3848,47.4295,47.0797,47.0871,77400.0
2012-06-13 15:30:00,63.26,63.49,63.23,63.49,188800.0,47.0797,47.2509,47.0574,47.2509,188800.0
2012-06-14 09:30:00,63.55,63.72,63.37,63.72,94400.0,47.2955,47.422,47.1615,47.422,94400.0
2012-06-14 10:00:00,63.74,63.88,63.69,63.84,84600.0,47.4369,47.5411,47.3997,47.5113,84600.0
2012-06-14 10:30:00,63.86,64.04,63.75,63.93,92300.0,47.5262,47.6602,47.4444,47.5783,92300.0
2012-06-14 11:00:00,63.96,64.07,63.95,64.0,58900.0,47.6006,47.6825,47.5932,47.6304,58900.0
2012-06-14 11:30:00,64.02,64.05,63.9,64.01,41100.0,47.6453,47.6676,47.556,47.6379,41100.0
2012-06-14 12:00:00,64.0,64.04,63.93,63.93,36100.0,47.6304,47.6602,47.5783,47.5783,36100.0
2012-06-14 12:30:00,63.94,64.02,63.9,63.95,97800.0,47.5858,47.6453,47.556,47.5932,97800.0
2012-06-14 13:00:00,63.95,64.04,63.94,63.99,45400.0,47.5932,47.6602,47.5858,47.623,45400.0
2012-06-14 13:30:00,64.0,64.06,63.94,63.97,49600.0,47.6304,47.6751,47.5858,47.6081,49600.0
2012-06-14 14:00:00,63.97,64.01,63.78,63.85,60700.0,47.6081,47.6379,47.4667,47.5188,60700.0
2012-06-14 14:30:00,63.85,63.86,63.74,63.75,56200.0,47.5188,47.5262,47.4369,47.4444,56200.0
2012-06-14 15:00:00,63.73,64.28,63.7,63.77,199000.0,47.4295,47.8388,47.4071,47.4592,199000.0
2012-06-14 15:30:00,63.76,64.06,63.73,64.01,245900.0,47.4518,47.6751,47.4295,47.6379,245900.0
2012-06-15 09:30:00,64.49,64.68,64.37,64.63,502200.0,47.9951,48.1365,47.9058,48.0993,502200.0
2012-06-15 10:00:00,64.64,64.84,64.61,64.75,104000.0,48.1067,48.2556,48.0844,48.1886,104000.0
2012-06-15 10:30:00,64.76,64.81,64.68,64.78,75600.0,48.196,48.2332,48.1365,48.2109,75600.0
2012-06-15 11:00:00,64.76,64.85,64.76,64.78,119700.0,48.196,48.263,48.196,48.2109,119700.0
2012-06-15 11:30:00,64.79,64.88,64.73,64.74,57700.0,48.2183,48.2853,48.1737,48.1811,57700.0
2012-06-15 12:00:00,64.74,64.83,64.72,64.77,52600.0,48.1811,48.2481,48.1663,48.2035,52600.0
2012-06-15 12:30:00,64.77,64.8,64.71,64.78,58200.0,48.2035,48.2258,48.1588,48.2109,58200.0
2012-06-15 13:00:00,64.78,64.89,64.74,64.83,73100.0,48.2109,48.2928,48.1811,48.2481,73100.0
2012-06-15 13:30:00,64.84,64.95,64.83,64.93,70800.0,48.2556,48.3374,48.2481,48.3225,70800.0
2012-06-15 14:00:00,64.93,65.03,64.9,65.01,60400.0,48.3225,48.397,48.3002,48.3821,60400.0
2012-06-15 14:30:00,65.01,65.12,64.97,64.97,87000.0,48.3821,48.4639,48.3523,48.3523,87000.0
2012-06-15 15:00:00,64.97,64.97,64.79,64.84,123100.0,48.3523,48.3523,48.2183,48.2556,123100.0
2012-06-15 15:30:00,64.84,64.91,64.73,64.87,396000.0,48.2556,48.3077,48.1737,48.2779,396000.0
2012-06-18 09:30:00,64.48,64.96,64.14,64.88,106700.0,47.9876,48.3449,47.7346,48.2853,106700.0
2012-06-18 10:00:00,64.88,65.06,64.81,64.98,66900.0,48.2853,48.4193,48.2332,48.3597,66900.0
2012-06-18 10:30:00,64.97,65.22,64.93,64.94,64400.0,48.3523,48.5384,48.3225,48.33,64400.0
2012-06-18 11:00:00,64.96,65.0,64.65,64.77,75900.0,48.3449,48.3746,48.1142,48.2035,75900.0
2012-06-18 11:30:00,64.77,64.83,64.69,64.78,83700.0,48.2035,48.2481,48.1439,48.2109,83700.0
2012-06-18 12:00:00,64.78,64.82,64.61,64.64,88300.0,48.2109,48.2407,48.0844,48.1067,88300.0
2012-06-18 12:30:00,64.65,64.83,64.63,64.69,55600.0,48.1142,48.2481,48.0993,48.1439,55600.0
2012-06-18 13:00:00,64.68,64.78,64.68,64.74,87100.0,48.1365,48.2109,48.1365,48.1811,87100.0
2012-06-18 13:30:00,64.73,64.84,64.64,64.84,71400.0,48.1737,48.2556,48.1067,48.2556,71400.0
2012-06-18 14:00:00,64.84,65.03,64.81,64.97,65800.0,48.2556,48.397,48.2332,48.3523,65800.0
2012-06-18 14:30:00,64.96,65.05,64.95,64.99,53600.0,48.3449,48.4118,48.3374,48.3672,53600.0
2012-06-18 15:00:00,64.99,65.03,64.77,64.78,138000.0,48.3672,48.397,48.2035,48.2109,138000.0
2012-06-18 15:30:00,64.78,64.86,64.68,64.77,279500.0,48.2109,48.2704,48.1365,48.2035,279500.0
2012-06-19 09:30:00,65.0,65.41,64.94,65.28,75800.0,48.3746,48.6798,48.33,48.583,75800.0
2012-06-19 10:00:00,65.27,65.5,65.25,65.41,120700.0,48.5756,48.7467,48.5607,48.6798,120700.0
2012-06-19 10:30:00,65.41,65.48,65.28,65.43,90900.0,48.6798,48.7319,48.583,48.6947,90900.0
2012-06-19 11:00:00,65.44,65.51,65.21,65.24,66700.0,48.7021,48.7542,48.5309,48.5532,66700.0
2012-06-19 11:30:00,65.25,65.39,65.14,65.31,72400.0,48.5607,48.6649,48.4788,48.6053,72400.0
2012-06-19 12:00:00,65.31,65.35,65.24,65.26,78600.0,48.6053,48.6351,48.5532,48.5681,78600.0
2012-06-19 12:30:00,65.25,65.33,65.25,65.31,29600.0,48.5607,48.6202,48.5607,48.6053,29600.0
2012-06-19 13:00:00,65.33,65.39,65.28,65.33,92400.0,48.6202,48.6649,48.583,48.6202,92400.0
2012-06-19 13:30:00,65.36,65.42,65.31,65.42,73300.0,48.6426,48.6872,48.6053,48.6872,73300.0
2012-06-19 14:00:00,65.42,65.44,65.29,65.34,49600.0,48.6872,48.7021,48.5905,48.6277,49600.0
2012-06-19 14:30:00,65.36,65.36,65.16,65.32,83500.0,48.6426,48.6426,48.4937,48.6128,83500.0
2012-06-19 15:00:00,65.31,65.45,65.23,65.3,146900.0,48.6053,48.7095,48.5458,48.5979,146900.0
2012-06-19 15:30:00,65.31,65.33,65.15,65.2,229600.0,48.6053,48.6202,48.4863,48.5235,229600.0
2012-06-20 09:30:00,65.1,65.16,64.77,64.82,115300.0,48.4491,48.4937,48.2035,48.2407,115300.0
2012-06-20 10:00:00,64.84,64.98,64.75,64.82,104600.0,48.2556,48.3597,48.1886,48.2407,104600.0
2012-06-20 10:30:00,64.81,64.89,64.54,64.58,88400.0,48.2332,48.2928,48.0323,48.0621,88400.0
2012-06-20 11:00:00,64.57,64.66,64.54,64.56,84600.0,48.0546,48.1216,48.0323,48.0472,84600.0
2012-06-20 11:30:00,64.56,64.63,64.52,64.53,96200.0,48.0472,48.0993,48.0174,48.0248,96200.0
2012-06-20 12:00:00,64.54,64.6,64.42,64.48,108900.0,48.0323,48.0769,47.943,47.9876,108900.0
2012-06-20 12:30:00,64.46,64.59,64.06,64.53,149400.0,47.9728,48.0695,47.6751,48.0248,149400.0
2012-06-20 13:00:00,64.52,64.87,64.52,64.75,104700.0,48.0174,48.2779,48.0174,48.1886,104700.0
2012-06-20 13:30:00,64.76,64.78,64.58,64.66,86200.0,48.196,48.2109,48.0621,48.1216,86200.0
2012-06-20 14:00:00,64.67,64.72,64.4,64.41,118800.0,48.129,48.1663,47.9281,47.9355,118800.0
2012-06-20 14:30:00,64.41,64.54,64.27,64.34,96000.0,47.9355,48.0323,47.8313,47.8834,96000.0
2012-06-20 15:00:00,64.35,64.56,64.28,64.5,189000.0,47.8909,48.0472,47.8388,48.0025,189000.0
2012-06-20 15:30:00,64.5,64.64,64.45,64.62,257500.0,48.0025,48.1067,47.9653,48.0918,257500.0
2012-06-21 09:30:00,65.03,65.11,64.76,64.78,139700.0,48.397,48.4565,48.196,48.2109,139700.0
2012-06-21 10:00:00,64.79,64.8,64.51,64.58,118500.0,48.2183,48.2258,48.01,48.0621,118500.0
2012-06-21 10:30:00,64.58,64.75,64.56,64.57,83400.0,48.0621,48.1886,48.0472,48.0546,83400.0
2012-06-21 11:00:00,64.56,64.59,64.13,64.2,95100.0,48.0472,48.0695,47.7272,47.7793,95100.0
2012-06-21 11:30:00,64.19,64.19,64.07,64.16,113700.0,47.7718,47.7718,47.6825,47.7495,113700.0
2012-06-21 12:00:00,64.17,64.2,63.8,63.84,106200.0,47.7569,47.7793,47.4816,47.5113,106200.0
2012-06-21 12:30:00,63.84,64.05,63.8,64.05,84200.0,47.5113,47.6676,47.4816,47.6676,84200.0
2012-06-21 13:00:00,64.04,64.13,63.92,63.94,73300.0,47.6602,47.7272,47.5709,47.5858,73300.0
2012-06-21 13:30:00,63.95,64.01,63.88,63.95,66100.0,47.5932,47.6379,47.5411,47.5932,66100.0
2012-06-21 14:00:00,63.94,63.95,63.74,63.83,69100.0,47.5858,47.5932,47.4369,47.5039,69100.0
2012-06-21 14:30:00,63.81,63.83,63.38,63.48,194900.0,47.489,47.5039,47.169,47.2434,194900.0
2012-06-21 15:00:00,63.48,63.54,63.27,63.33,187200.0,47.2434,47.2881,47.0871,47.1318,187200.0
2012-06-21 15:30:00,63.34,63.44,63.2,63.23,330900.0,47.1392,47.2136,47.035,47.0574,330900.0
2012-06-22 09:30:00,63.54,63.57,62.97,63.07,105400.0,47.2881,47.3104,46.8639,46.9383,105400.0
2012-06-22 10:00:00,63.08,63.14,62.76,62.79,117300.0,46.9457,46.9904,46.7076,46.7299,117300.0
2012-06-22 10:30:00,62.8,62.82,62.62,62.69,150100.0,46.7373,46.7522,46.6034,46.6555,150100.0
2012-06-22 11:00:00,62.68,62.91,62.67,62.71,97900.0,46.648,46.8192,46.6406,46.6704,97900.0
2012-06-22 11:30:00,62.72,62.88,62.72,62.86,73300.0,46.6778,46.7969,46.6778,46.782,73300.0
2012-06-22 12:00:00,62.87,62.88,62.78,62.83,55300.0,46.7894,46.7969,46.7225,46.7597,55300.0
2012-06-22 12:30:00,62.84,62.93,62.82,62.89,42400.0,46.7671,46.8341,46.7522,46.8043,42400.0
2012-06-22 13:00:00,62.9,62.98,62.88,62.96,52600.0,46.8118,46.8713,46.7969,46.8564,52600.0
2012-06-22 13:30:00,62.95,63.07,62.95,63.01,46100.0,46.849,46.9383,46.849,46.8936,46100.0
2012-06-22 14:00:00,63.02,63.12,63.01,63.11,50600.0,46.9011,46.9755,46.8936,46.968,50600.0
2012-06-22 14:30:00,63.1,63.31,63.1,63.3,73800.0,46.9606,47.1169,46.9606,47.1095,73800.0
2012-06-22 15:00:00,63.29,63.35,63.23,63.34,87300.0,47.102,47.1467,47.0574,47.1392,87300.0
2012-06-22 15:30:00,63.34,63.54,63.26,63.29,399400.0,47.1392,47.2881,47.0797,47.102,399400.0
2012-06-25 09:30:00,62.77,62.77,62.45,62.59,77500.0,46.715,46.715,46.4769,46.5811,77500.0
2012-06-25 10:00:00,62.61,62.71,62.35,62.35,40400.0,46.5959,46.6704,46.4024,46.4024,40400.0
2012-06-25 10:30:00,62.35,62.44,62.27,62.33,60100.0,46.4024,46.4694,46.3429,46.3876,60100.0
2012-06-25 11:00:00,62.33,62.35,62.16,62.18,75800.0,46.3876,46.4024,46.261,46.2759,75800.0
2012-06-25 11:30:00,62.18,62.2,62.1,62.11,65900.0,46.2759,46.2908,46.2164,46.2238,65900.0
2012-06-25 12:00:00,62.11,62.27,62.1,62.19,36800.0,46.2238,46.3429,46.2164,46.2834,36800.0
2012-06-25 12:30:00,62.18,62.2,62.14,62.17,29500.0,46.2759,46.2908,46.2462,46.2685,29500.0
2012-06-25 13:00:00,62.16,62.21,62.11,62.21,31900.0,46.261,46.2982,46.2238,46.2982,31900.0
2012-06-25 13:30:00,62.21,62.29,62.2,62.26,40700.0,46.2982,46.3578,46.2908,46.3355,40700.0
2012-06-25 14:00:00,62.26,62.34,62.25,62.27,44800.0,46.3355,46.395,46.328,46.3429,44800.0
2012-06-25 14:30:00,62.27,62.29,62.23,62.23,57000.0,46.3429,46.3578,46.3131,46.3131,57000.0
2012-06-25 15:00:00,62.23,62.37,62.23,62.34,116100.0,46.3131,46.4173,46.3131,46.395,116100.0
2012-06-25 15:30:00,62.34,62.39,62.2,62.23,212100.0,46.395,46.4322,46.2908,46.3131,212100.0
2012-06-26 09:30:00,62.32,62.58,62.27,62.27,96700.0,46.3801,46.5736,46.3429,46.3429,96700.0
2012-06-26 10:00:00,62.28,62.39,61.96,62.01,120800.0,46.3503,46.4322,46.1122,46.1494,120800.0
2012-06-26 10:30:00,62.0,62.04,61.79,61.93,76900.0,46.142,46.1717,45.9857,46.0899,76900.0
2012-06-26 11:00:00,61.93,62.04,61.78,61.99,85500.0,46.0899,46.1717,45.9782,46.1345,85500.0
2012-06-26 11:30:00,61.99,62.17,61.93,62.13,51100.0,46.1345,46.2685,46.0899,46.2387,51100.0
2012-06-26 12:00:00,62.13,62.24,62.09,62.18,46100.0,46.2387,46.3206,46.2089,46.2759,46100.0
2012-06-26 12:30:00,62.17,62.32,62.17,62.24,26800.0,46.2685,46.3801,46.2685,46.3206,26800.0
2012-06-26 13:00:00,62.25,62.28,62.19,62.23,34500.0,46.328,46.3503,46.2834,46.3131,34500.0
2012-06-26 13:30:00,62.24,62.27,62.11,62.13,52700.0,46.3206,46.3429,46.2238,46.2387,52700.0
2012-06-26 14:00:00,62.12,62.27,62.12,62.2,104600.0,46.2313,46.3429,46.2313,46.2908,104600.0
2012-06-26 14:30:00,62.2,62.21,62.07,62.12,106300.0,46.2908,46.2982,46.1941,46.2313,106300.0
2012-06-26 15:00:00,62.11,62.22,62.08,62.16,63300.0,46.2238,46.3057,46.2015,46.261,63300.0
2012-06-26 15:30:00,62.15,62.21,61.97,61.98,161500.0,46.2536,46.2982,46.1196,46.1271,161500.0
2012-06-27 09:30:00,62.13,62.75,62.08,62.75,54800.0,46.2387,46.7001,46.2015,46.7001,54800.0
2012-06-27 10:00:00,62.74,63.1,62.66,63.0,75900.0,46.6927,46.9606,46.6331,46.8862,75900.0
2012-06-27 10:30:00,63.0,63.05,62.93,63.01,60600.0,46.8862,46.9234,46.8341,46.8936,60600.0
2012-06-27 11:00:00,63.0,63.05,62.9,63.0,58200.0,46.8862,46.9234,46.8118,46.8862,58200.0
2012-06-27 11:30:00,63.01,63.19,63.01,63.12,56400.0,46.8936,47.0276,46.8936,46.9755,56400.0
2012-06-27 12:00:00,63.08,63.2,63.08,63.2,43600.0,46.9457,47.035,46.9457,47.035,43600.0
2012-06-27 12:30:00,63.16,63.23,63.12,63.17,59400.0,47.0053,47.0574,46.9755,47.0127,59400.0
2012-06-27 13:00:00,63.16,63.3,63.14,63.21,47900.0,47.0053,47.1095,46.9904,47.0425,47900.0
2012-06-27 13:30:00,63.21,63.25,63.16,63.25,53100.0,47.0425,47.0722,47.0053,47.0722,53100.0
2012-06-27 14:00:00,63.25,63.26,63.15,63.21,46900.0,47.0722,47.0797,46.9978,47.0425,46900.0
2012-06-27 14:30:00,63.21,63.26,63.16,63.18,58600.0,47.0425,47.0797,47.0053,47.0201,58600.0
2012-06-27 15:00:00,63.17,63.33,63.13,63.33,91600.0,47.0127,47.1318,46.9829,47.1318,91600.0
2012-06-27 15:30:00,63.33,63.34,63.17,63.23,196400.0,47.1318,47.1392,47.0127,47.0574,196400.0
2012-06-28 09:30:00,62.84,63.11,62.65,62.68,105900.0,46.7671,46.968,46.6257,46.648,105900.0
2012-06-28 10:00:00,62.7,62.75,62.22,62.55,110100.0,46.6629,46.7001,46.3057,46.5513,110100.0
2012-06-28 10:30:00,62.55,62.56,62.29,62.43,48800.0,46.5513,46.5587,46.3578,46.462,48800.0
2012-06-28 11:00:00,62.43,62.61,62.34,62.6,37700.0,46.462,46.5959,46.395,46.5885,37700.0
2012-06-28 11:30:00,62.62,62.67,62.58,62.67,31400.0,46.6034,46.6406,46.5736,46.6406,31400.0
2012-06-28 12:00:00,62.67,62.7,62.54,62.55,39700.0,46.6406,46.6629,46.5438,46.5513,39700.0
2012-06-28 12:30:00,62.55,62.64,62.54,62.63,32500.0,46.5513,46.6183,46.5438,46.6108,32500.0
2012-06-28 13:00:00,62.62,62.72,62.6,62.67,77600.0,46.6034,46.6778,46.5885,46.6406,77600.0
2012-06-28 13:30:00,62.67,62.73,62.56,62.73,37200.0,46.6406,46.6852,46.5587,46.6852,37200.0
2012-06-28 14:00:00,62.74,62.75,62.56,62.58,44500.0,46.6927,46.7001,46.5587,46.5736,44500.0
2012-06-28 14:30:00,62.58,62.68,62.52,62.64,59400.0,46.5736,46.648,46.529,46.6183,59400.0
2012-06-28 15:00:00,62.65,62.79,62.63,62.77,74100.0,46.6257,46.7299,46.6108,46.715,74100.0
2012-06-28 15:30:00,62.76,63.25,62.74,63.17,240100.0,46.7076,47.0722,46.6927,47.0127,240100.0
2012-06-29 09:30:00,64.65,65.37,64.41,65.29,185700.0,48.1142,48.65,47.9355,48.5905,185700.0
2012-06-29 10:00:00,65.32,65.5,65.29,65.41,108800.0,48.6128,48.7467,48.5905,48.6798,108800.0
2012-06-29 10:30:00,65.43,65.54,65.28,65.52,107800.0,48.6947,48.7765,48.583,48.7616,107800.0
2012-06-29 11:00:00,65.52,65.59,65.42,65.52,81900.0,48.7616,48.8137,48.6872,48.7616,81900.0
2012-06-29 11:30:00,65.52,65.54,65.44,65.48,52600.0,48.7616,48.7765,48.7021,48.7319,52600.0
2012-06-29 12:00:00,65.47,65.52,65.41,65.47,49800.0,48.7244,48.7616,48.6798,48.7244,49800.0
2012-06-29 12:30:00,65.46,65.51,65.42,65.47,39000.0,48.717,48.7542,48.6872,48.7244,39000.0
2012-06-29 13:00:00,65.47,65.49,65.33,65.44,53900.0,48.7244,48.7393,48.6202,48.7021,53900.0
2012-06-29 13:30:00,65.42,65.58,65.41,65.57,49800.0,48.6872,48.8063,48.6798,48.7988,49800.0
2012-06-29 14:00:00,65.57,65.59,65.42,65.59,66000.0,48.7988,48.8137,48.6872,48.8137,66000.0
2012-06-29 14:30:00,65.56,65.7,65.53,65.69,80400.0,48.7914,48.8956,48.7691,48.8881,80400.0
2012-06-29 15:00:00,65.71,65.74,65.63,65.65,103400.0,48.903,48.9254,48.8435,48.8584,103400.0
2012-06-29 15:30:00,65.65,65.95,65.61,65.95,378400.0,48.8584,49.0816,48.8286,49.0816,378400.0
2012-07-02 09:30:00,66.09,66.54,66.01,66.14,184900.0,49.1858,49.5207,49.1263,49.2231,184900.0
2012-07-02 10:00:00,66.15,66.15,65.49,65.78,280300.0,49.2305,49.2305,48.7393,48.9551,280300.0
2012-07-02 10:30:00,65.76,66.15,65.7,65.99,94600.0,48.9402,49.2305,48.8956,49.1114,94600.0
2012-07-02 11:00:00,65.99,66.09,65.82,65.82,93300.0,49.1114,49.1858,48.9849,48.9849,93300.0
2012-07-02 11:30:00,65.83,65.97,65.82,65.89,60600.0,48.9923,49.0965,48.9849,49.037,60600.0
2012-07-02 12:00:00,65.88,65.97,65.83,65.92,46200.0,49.0296,49.0965,48.9923,49.0593,46200.0
2012-07-02 12:30:00,65.92,65.94,65.82,65.85,140800.0,49.0593,49.0742,48.9849,49.0072,140800.0
2012-07-02 13:00:00,65.85,65.87,65.82,65.84,76600.0,49.0072,49.0221,48.9849,48.9998,76600.0
2012-07-02 13:30:00,65.85,65.96,65.83,65.95,103200.0,49.0072,49.0891,48.9923,49.0816,103200.0
2012-07-02 14:00:00,65.95,66.16,65.92,66.14,105700.0,49.0816,49.2379,49.0593,49.2231,105700.0
2012-07-02 14:30:00,66.14,66.17,66.05,66.11,86600.0,49.2231,49.2454,49.1561,49.2007,86600.0
2012-07-02 15:00:00,66.11,66.11,65.83,65.87,128600.0,49.2007,49.2007,48.9923,49.0221,128600.0
2012-07-02 15:30:00,65.86,66.04,65.86,66.02,364900.0,49.0147,49.1486,49.0147,49.1337,364900.0
2012-07-03 09:30:00,65.54,66.24,65.54,66.22,145400.0,49.1525,49.6774,49.1525,49.6624,145400.0
2012-07-03 10:00:00,66.23,66.34,66.05,66.14,93000.0,49.6699,49.7524,49.5349,49.6024,93000.0
2012-07-03 10:30:00,66.14,66.17,65.93,65.93,78400.0,49.6024,49.6249,49.4449,49.4449,78400.0
2012-07-03 11:00:00,65.93,66.13,65.92,66.09,60300.0,49.4449,49.5949,49.4374,49.5649,60300.0
2012-07-03 11:30:00,66.1,66.1,65.94,66.03,62400.0,49.5724,49.5724,49.4524,49.5199,62400.0
2012-07-03 12:00:00,66.03,66.05,65.94,65.95,52900.0,49.5199,49.5349,49.4524,49.4599,52900.0
2012-07-03 12:30:00,65.96,66.17,65.84,66.16,176100.0,49.4674,49.6249,49.3774,49.6174,176100.0
2012-07-05 09:30:00,66.22,66.37,65.9,66.27,148700.0,49.6624,49.7749,49.4224,49.6999,148700.0
2012-07-05 10:00:00,66.24,66.42,66.07,66.26,120900.0,49.6774,49.8124,49.5499,49.6924,120900.0
2012-07-05 10:30:00,66.24,66.36,66.19,66.33,78300.0,49.6774,49.7674,49.6399,49.7449,78300.0
2012-07-05 11:00:00,66.31,66.49,66.31,66.48,61000.0,49.7299,49.8649,49.7299,49.8574,61000.0
2012-07-05 11:30:00,66.47,66.49,66.32,66.36,40200.0,49.8499,49.8649,49.7374,49.7674,40200.0
2012-07-05 12:00:00,66.33,66.4,66.29,66.35,38500.0,49.7449,49.7974,49.7149,49.7599,38500.0
2012-07-05 12:30:00,66.35,66.37,66.28,66.33,51500.0,49.7599,49.7749,49.7074,49.7449,51500.0
2012-07-05 13:00:00,66.35,66.52,66.34,66.44,41000.0,49.7599,49.8874,49.7524,49.8274,41000.0
2012-07-05 13:30:00,66.46,66.58,66.41,66.58,41000.0,49.8424,49.9324,49.8049,49.9324,41000.0
2012-07-05 14:00:00,66.59,66.59,66.47,66.5,50300.0,49.9399,49.9399,49.8499,49.8724,50300.0
2012-07-05 14:30:00,66.49,66.5,66.39,66.39,45100.0,49.8649,49.8724,49.7899,49.7899,45100.0
2012-07-05 15:00:00,66.39,66.46,66.33,66.36,67300.0,49.7899,49.8424,49.7449,49.7674,67300.0
2012-07-05 15:30:00,66.36,66.37,66.2,66.24,158100.0,49.7674,49.7749,49.6474,49.6774,158100.0
2012-07-06 09:30:00,65.79,65.8,65.3,65.36,78400.0,49.3399,49.3474,48.9725,49.0175,78400.0
2012-07-06 10:00:00,65.36,65.36,65.09,65.25,59300.0,49.0175,49.0175,48.815,48.935,59300.0
2012-07-06 10:30:00,65.28,65.3,65.05,65.05,78400.0,48.9575,48.9725,48.785,48.785,78400.0
2012-07-06 11:00:00,65.04,65.14,64.96,65.01,31600.0,48.7775,48.8525,48.7175,48.755,31600.0
2012-07-06 11:30:00,65.01,65.02,64.89,64.94,80700.0,48.755,48.7625,48.665,48.7025,80700.0
2012-07-06 12:00:00,64.92,65.04,64.9,65.04,28100.0,48.6875,48.7775,48.6725,48.7775,28100.0
2012-07-06 12:30:00,65.02,65.19,65.01,65.12,43000.0,48.7625,48.89,48.755,48.8375,43000.0
2012-07-06 13:00:00,65.12,65.13,65.03,65.03,25100.0,48.8375,48.845,48.77,48.77,25100.0
2012-07-06 13:30:00,65.04,65.1,65.01,65.1,29500.0,48.7775,48.8225,48.755,48.8225,29500.0
2012-07-06 14:00:00,65.11,65.15,65.03,65.08,30700.0,48.83,48.86,48.77,48.8075,30700.0
2012-07-06 14:30:00,65.07,65.29,65.05,65.27,54300.0,48.8,48.965,48.785,48.95,54300.0
2012-07-06 15:00:00,65.27,65.41,65.24,65.41,75700.0,48.95,49.055,48.9275,49.055,75700.0
2012-07-06 15:30:00,65.41,65.46,65.23,65.25,281600.0,49.055,49.0925,48.92,48.935,281600.0
2012-07-09 09:30:00,65.26,65.53,65.04,65.07,180600.0,48.9425,49.145,48.7775,48.8,180600.0
2012-07-09 10:00:00,65.08,65.09,64.67,64.77,142200.0,48.8075,48.815,48.5,48.575,142200.0
2012-07-09 10:30:00,64.77,65.1,64.68,65.06,77700.0,48.575,48.8225,48.5075,48.7925,77700.0
2012-07-09 11:00:00,65.07,65.08,64.87,64.94,51600.0,48.8,48.8075,48.65,48.7025,51600.0
2012-07-09 11:30:00,64.92,64.96,64.68,64.7,61200.0,48.6875,48.7175,48.5075,48.5225,61200.0
2012-07-09 12:00:00,64.71,64.87,64.7,64.86,49800.0,48.53,48.65,48.5225,48.6425,49800.0
2012-07-09 12:30:00,64.87,64.94,64.83,64.89,39400.0,48.65,48.7025,48.62,48.665,39400.0
2012-07-09 13:00:00,64.89,64.92,64.87,64.92,67600.0,48.665,48.6875,48.65,48.6875,67600.0
2012-07-09 13:30:00,64.92,64.96,64.88,64.9,69300.0,48.6875,48.7175,48.6575,48.6725,69300.0
2012-07-09 14:00:00,64.9,64.91,64.76,64.78,58100.0,48.6725,48.68,48.5675,48.5825,58100.0
2012-07-09 14:30:00,64.78,64.82,64.7,64.8,85400.0,48.5825,48.6125,48.5225,48.5975,85400.0
2012-07-09 15:00:00,64.81,64.92,64.74,64.88,89600.0,48.605,48.6875,48.5525,48.6575,89600.0
2012-07-09 15:30:00,64.88,65.09,64.86,65.03,165100.0,48.6575,48.815,48.6425,48.77,165100.0
2012-07-10 09:30:00,63.89,65.69,63.89,65.6,101100.0,47.915,49.265,47.915,49.1975,101100.0
2012-07-10 10:00:00,65.59,65.66,65.42,65.49,93400.0,49.19,49.2425,49.0625,49.115,93400.0
2012-07-10 10:30:00,65.49,65.5,65.17,65.22,55700.0,49.115,49.1225,48.875,48.9125,55700.0
2012-07-10 11:00:00,65.22,65.28,65.02,65.28,45300.0,48.9125,48.9575,48.7625,48.9575,45300.0
2012-07-10 11:30:00,65.26,65.29,65.08,65.09,64400.0,48.9425,48.965,48.8075,48.815,64400.0
2012-07-10 12:00:00,65.1,65.1,64.96,64.99,50800.0,48.8225,48.8225,48.7175,48.74,50800.0
2012-07-10 12:30:00,64.98,65.11,64.96,65.09,38200.0,48.7325,48.83,48.7175,48.815,38200.0
2012-07-10 13:00:00,65.09,65.24,64.96,64.98,36500.0,48.815,48.9275,48.7175,48.7325,36500.0
2012-07-10 13:30:00,65.0,65.01,64.6,64.65,76300.0,48.7475,48.755,48.4475,48.485,76300.0
2012-07-10 14:00:00,64.63,64.68,64.15,64.2,123800.0,48.47,48.5075,48.11,48.1475,123800.0
2012-07-10 14:30:00,64.19,64.32,64.09,64.3,76900.0,48.14,48.2375,48.065,48.2225,76900.0
2012-07-10 15:00:00,64.3,64.42,64.16,64.21,90100.0,48.2225,48.3125,48.1175,48.155,90100.0
2012-07-10 15:30:00,64.21,64.48,64.12,64.42,220900.0,48.155,48.3575,48.0875,48.3125,220900.0
2012-07-11 09:30:00,64.55,64.78,64.38,64.62,53600.0,48.41,48.5825,48.2825,48.4625,53600.0
2012-07-11 10:00:00,64.66,64.81,64.39,64.4,70500.0,48.4925,48.605,48.29,48.2975,70500.0
2012-07-11 10:30:00,64.4,64.42,64.02,64.05,85100.0,48.2975,48.3125,48.0125,48.035,85100.0
2012-07-11 11:00:00,64.03,64.09,63.89,63.92,86100.0,48.02,48.065,47.915,47.9375,86100.0
2012-07-11 11:30:00,63.94,64.03,63.9,63.94,78900.0,47.9525,48.02,47.9225,47.9525,78900.0
2012-07-11 12:00:00,63.96,64.04,63.93,63.97,34700.0,47.9675,48.0275,47.945,47.975,34700.0
2012-07-11 12:30:00,63.97,64.02,63.95,63.99,29300.0,47.975,48.0125,47.96,47.99,29300.0
2012-07-11 13:00:00,63.98,64.06,63.88,63.95,67700.0,47.9825,48.0425,47.9075,47.96,67700.0
2012-07-11 13:30:00,63.95,64.16,63.91,64.12,42800.0,47.96,48.1175,47.93,48.0875,42800.0
2012-07-11 14:00:00,64.12,64.18,63.62,63.69,80500.0,48.0875,48.1325,47.7125,47.765,80500.0
2012-07-11 14:30:00,63.69,63.89,63.61,63.77,96500.0,47.765,47.915,47.705,47.825,96500.0
2012-07-11 15:00:00,63.78,63.95,63.74,63.8,65000.0,47.8325,47.96,47.8025,47.8475,65000.0
2012-07-11 15:30:00,63.8,64.06,63.72,63.94,225500.0,47.8475,48.0425,47.7875,47.9525,225500.0
2012-07-12 09:30:00,63.64,63.7,63.16,63.31,48200.0,47.7275,47.7725,47.3675,47.48,48200.0
2012-07-12 10:00:00,63.27,63.31,63.13,63.24,67900.0,47.45,47.48,47.3451,47.4275,67900.0
2012-07-12 10:30:00,63.24,63.29,62.99,63.08,51600.0,47.4275,47.465,47.2401,47.3076,51600.0
2012-07-12 11:00:00,63.08,63.45,63.07,63.44,50100.0,47.3076,47.585,47.3001,47.5775,50100.0
2012-07-12 11:30:00,63.45,63.7,63.41,63.6,65000.0,47.585,47.7725,47.555,47.6975,65000.0
2012-07-12 12:00:00,63.6,63.61,63.44,63.45,43400.0,47.6975,47.705,47.5775,47.585,43400.0
2012-07-12 12:30:00,63.44,63.49,63.39,63.49,39500.0,47.5775,47.615,47.54,47.615,39500.0
2012-07-12 13:00:00,63.49,63.74,63.47,63.66,44800.0,47.615,47.8025,47.6,47.7425,44800.0
2012-07-12 13:30:00,63.65,63.95,63.63,63.64,74400.0,47.735,47.96,47.72,47.7275,74400.0
2012-07-12 14:00:00,63.65,63.73,63.54,63.64,56500.0,47.735,47.795,47.6525,47.7275,56500.0
2012-07-12 14:30:00,63.63,63.68,63.5,63.54,53400.0,47.72,47.7575,47.6225,47.6525,53400.0
2012-07-12 15:00:00,63.54,63.76,63.49,63.61,99000.0,47.6525,47.8175,47.615,47.705,99000.0
2012-07-12 15:30:00,63.6,63.78,63.49,63.53,179200.0,47.6975,47.8325,47.615,47.645,179200.0
2012-07-13 09:30:00,63.75,64.77,63.6,64.74,87200.0,47.81,48.575,47.6975,48.5525,87200.0
2012-07-13 10:00:00,64.73,65.04,64.64,64.81,84400.0,48.545,48.7775,48.4775,48.605,84400.0
2012-07-13 10:30:00,64.81,64.97,64.78,64.82,79600.0,48.605,48.725,48.5825,48.6125,79600.0
2012-07-13 11:00:00,64.83,64.85,64.76,64.79,38000.0,48.62,48.635,48.5675,48.59,38000.0
2012-07-13 11:30:00,64.8,64.93,64.8,64.88,41900.0,48.5975,48.695,48.5975,48.6575,41900.0
2012-07-13 12:00:00,64.87,64.9,64.8,64.84,48000.0,48.65,48.6725,48.5975,48.6275,48000.0
2012-07-13 12:30:00,64.83,64.9,64.81,64.81,28100.0,48.62,48.6725,48.605,48.605,28100.0
2012-07-13 13:00:00,64.81,64.84,64.69,64.71,52600.0,48.605,48.6275,48.515,48.53,52600.0
2012-07-13 13:30:00,64.71,64.79,64.7,64.73,78200.0,48.53,48.59,48.5225,48.545,78200.0
2012-07-13 14:00:00,64.74,64.78,64.65,64.65,53100.0,48.5525,48.5825,48.485,48.485,53100.0
2012-07-13 14:30:00,64.65,64.87,64.64,64.87,46700.0,48.485,48.65,48.4775,48.65,46700.0
2012-07-13 15:00:00,64.88,64.92,64.74,64.74,149200.0,48.6575,48.6875,48.5525,48.5525,149200.0
2012-07-13 15:30:00,64.74,64.87,64.68,64.84,330500.0,48.5525,48.65,48.5075,48.6275,330500.0
2012-07-16 09:30:00,64.55,64.91,63.87,63.91,192200.0,48.41,48.68,47.9,47.93,192200.0
2012-07-16 10:00:00,63.92,64.02,63.62,63.69,282000.0,47.9375,48.0125,47.7125,47.765,282000.0
2012-07-16 10:30:00,63.7,63.98,63.68,63.7,111000.0,47.7725,47.9825,47.7575,47.7725,111000.0
2012-07-16 11:00:00,63.71,64.04,63.66,63.74,168500.0,47.78,48.0275,47.7425,47.8025,168500.0
2012-07-16 11:30:00,63.74,63.85,63.6,63.6,161800.0,47.8025,47.885,47.6975,47.6975,161800.0
2012-07-16 12:00:00,63.6,63.84,63.55,63.65,111400.0,47.6975,47.8775,47.66,47.735,111400.0
2012-07-16 12:30:00,63.66,63.75,63.53,63.75,56200.0,47.7425,47.81,47.645,47.81,56200.0
2012-07-16 13:00:00,63.75,63.87,63.71,63.87,49900.0,47.81,47.9,47.78,47.9,49900.0
2012-07-16 13:30:00,63.85,64.07,63.85,64.01,54000.0,47.885,48.05,47.885,48.005,54000.0
2012-07-16 14:00:00,64.02,64.17,64.01,64.11,67000.0,48.0125,48.125,48.005,48.08,67000.0
2012-07-16 14:30:00,64.12,64.18,64.01,64.11,92700.0,48.0875,48.1325,48.005,48.08,92700.0
2012-07-16 15:00:00,64.1,64.19,64.09,64.1,122900.0,48.0725,48.14,48.065,48.0725,122900.0
2012-07-16 15:30:00,64.1,64.16,63.97,64.05,357400.0,48.0725,48.1175,47.975,48.035,357400.0
2012-07-17 09:30:00,64.13,64.61,64.0,64.43,122000.0,48.095,48.455,47.9975,48.32,122000.0
2012-07-17 10:00:00,64.44,64.44,63.98,64.14,76500.0,48.3275,48.3275,47.9825,48.1025,76500.0
2012-07-17 10:30:00,64.13,64.14,63.57,63.6,130000.0,48.095,48.1025,47.675,47.6975,130000.0
2012-07-17 11:00:00,63.6,63.8,63.59,63.73,68300.0,47.6975,47.8475,47.69,47.795,68300.0
2012-07-17 11:30:00,63.71,64.27,63.71,64.24,80900.0,47.78,48.2,47.78,48.1775,80900.0
2012-07-17 12:00:00,64.24,64.34,64.05,64.25,85700.0,48.1775,48.2525,48.035,48.185,85700.0
2012-07-17 12:30:00,64.22,64.32,64.16,64.17,61700.0,48.1625,48.2375,48.1175,48.125,61700.0
2012-07-17 13:00:00,64.16,64.5,64.16,64.44,93100.0,48.1175,48.3725,48.1175,48.3275,93100.0
2012-07-17 13:30:00,64.43,64.61,64.43,64.53,61700.0,48.32,48.455,48.32,48.395,61700.0
2012-07-17 14:00:00,64.52,64.62,64.5,64.57,51900.0,48.3875,48.4625,48.3725,48.425,51900.0
2012-07-17 14:30:00,64.58,64.72,64.48,64.63,70400.0,48.4325,48.5375,48.3575,48.47,70400.0
2012-07-17 15:00:00,64.63,64.65,64.51,64.6,98500.0,48.47,48.485,48.38,48.4475,98500.0
2012-07-17 15:30:00,64.6,64.69,64.55,64.65,256200.0,48.4475,48.515,48.41,48.485,256200.0
2012-07-18 09:30:00,64.19,65.46,64.14,65.38,94100.0,48.14,49.0925,48.1025,49.0325,94100.0
2012-07-18 10:00:00,65.35,65.66,65.34,65.64,55200.0,49.01,49.2425,49.0025,49.2275,55200.0
2012-07-18 10:30:00,65.64,65.72,65.51,65.58,129200.0,49.2275,49.2874,49.13,49.1825,129200.0
2012-07-18 11:00:00,65.6,65.82,65.6,65.75,58700.0,49.1975,49.3624,49.1975,49.3099,58700.0
2012-07-18 11:30:00,65.75,65.93,65.75,65.87,61200.0,49.3099,49.4449,49.3099,49.3999,61200.0
2012-07-18 12:00:00,65.87,65.94,65.85,65.88,69800.0,49.3999,49.4524,49.3849,49.4074,69800.0
2012-07-18 12:30:00,65.87,65.9,65.78,65.85,34300.0,49.3999,49.4224,49.3324,49.3849,34300.0
2012-07-18 13:00:00,65.85,65.86,65.79,65.84,53400.0,49.3849,49.3924,49.3399,49.3774,53400.0
2012-07-18 13:30:00,65.84,65.84,65.74,65.77,65700.0,49.3774,49.3774,49.3024,49.3249,65700.0
2012-07-18 14:00:00,65.77,65.86,65.73,65.83,69700.0,49.3249,49.3924,49.2949,49.3699,69700.0
2012-07-18 14:30:00,65.83,65.84,65.55,65.74,93600.0,49.3699,49.3774,49.16,49.3024,93600.0
2012-07-18 15:00:00,65.73,65.77,65.68,65.7,104800.0,49.2949,49.3249,49.2575,49.2725,104800.0
2012-07-18 15:30:00,65.72,65.81,65.66,65.8,387700.0,49.2874,49.3549,49.2425,49.3474,387700.0
2012-07-19 09:30:00,65.92,66.02,65.66,65.99,94400.0,49.4374,49.5124,49.2425,49.4899,94400.0
2012-07-19 10:00:00,65.96,65.96,65.55,65.72,67000.0,49.4674,49.4674,49.16,49.2874,67000.0
2012-07-19 10:30:00,65.74,66.0,65.7,65.95,33800.0,49.3024,49.4974,49.2725,49.4599,33800.0
2012-07-19 11:00:00,65.97,66.01,65.85,65.96,37400.0,49.4749,49.5049,49.3849,49.4674,37400.0
2012-07-19 11:30:00,65.94,66.16,65.94,66.11,44900.0,49.4524,49.6174,49.4524,49.5799,44900.0
2012-07-19 12:00:00,66.12,66.34,66.06,66.31,38500.0,49.5874,49.7524,49.5424,49.7299,38500.0
2012-07-19 12:30:00,66.32,66.34,66.19,66.19,59900.0,49.7374,49.7524,49.6399,49.6399,59900.0
2012-07-19 13:00:00,66.19,66.32,66.18,66.23,113600.0,49.6399,49.7374,49.6324,49.6699,113600.0
2012-07-19 13:30:00,66.25,66.32,65.98,66.12,54800.0,49.6849,49.7374,49.4824,49.5874,54800.0
2012-07-19 14:00:00,66.13,66.27,66.13,66.24,60700.0,49.5949,49.6999,49.5949,49.6774,60700.0
2012-07-19 14:30:00,66.24,66.25,66.1,66.16,78500.0,49.6774,49.6849,49.5724,49.6174,78500.0
2012-07-19 15:00:00,66.16,66.21,65.83,65.91,431200.0,49.6174,49.6549,49.3699,49.4299,431200.0
2012-07-19 15:30:00,65.91,66.06,65.88,65.97,337000.0,49.4299,49.5424,49.4074,49.4749,337000.0
2012-07-20 09:30:00,65.27,65.38,64.99,65.21,328300.0,48.95,49.0325,48.74,48.905,328300.0
2012-07-20 10:00:00,65.21,65.29,64.95,65.04,116800.0,48.905,48.965,48.71,48.7775,116800.0
2012-07-20 10:30:00,65.03,65.03,64.78,64.83,81900.0,48.77,48.77,48.5825,48.62,81900.0
2012-07-20 11:00:00,64.82,64.95,64.77,64.83,83100.0,48.6125,48.71,48.575,48.62,83100.0
2012-07-20 11:30:00,64.82,64.96,64.72,64.88,70700.0,48.6125,48.7175,48.5375,48.6575,70700.0
2012-07-20 12:00:00,64.88,64.95,64.79,64.86,68400.0,48.6575,48.71,48.59,48.6425,68400.0
2012-07-20 12:30:00,64.85,64.86,64.69,64.83,63900.0,48.635,48.6425,48.515,48.62,63900.0
2012-07-20 13:00:00,64.84,64.86,64.65,64.67,89300.0,48.6275,48.6425,48.485,48.5,89300.0
2012-07-20 13:30:00,64.67,64.9,64.67,64.89,75300.0,48.5,48.6725,48.5,48.665,75300.0
2012-07-20 14:00:00,64.88,65.04,64.82,65.0,122200.0,48.6575,48.7775,48.6125,48.7475,122200.0
2012-07-20 14:30:00,64.99,65.06,64.91,64.94,127900.0,48.74,48.7925,48.68,48.7025,127900.0
2012-07-20 15:00:00,64.94,64.94,64.84,64.86,206200.0,48.7025,48.7025,48.6275,48.6425,206200.0
2012-07-20 15:30:00,64.86,65.08,64.69,65.01,1060400.0,48.6425,48.8075,48.515,48.755,1060400.0
2012-07-23 09:30:00,64.1,64.24,63.4,63.75,112100.0,48.0725,48.1775,47.5475,47.81,112100.0
2012-07-23 10:00:00,63.74,63.75,63.37,63.68,83500.0,47.8025,47.81,47.525,47.7575,83500.0
2012-07-23 10:30:00,63.67,63.82,63.63,63.75,69000.0,47.75,47.8625,47.72,47.81,69000.0
2012-07-23 11:00:00,63.76,64.04,63.74,63.9,80100.0,47.8175,48.0275,47.8025,47.9225,80100.0
2012-07-23 11:30:00,63.9,64.03,63.71,64.02,70300.0,47.9225,48.02,47.78,48.0125,70300.0
2012-07-23 12:00:00,64.0,64.13,63.94,63.97,65400.0,47.9975,48.095,47.9525,47.975,65400.0
2012-07-23 12:30:00,63.97,64.08,63.84,64.05,65500.0,47.975,48.0575,47.8775,48.035,65500.0
2012-07-23 13:00:00,64.04,64.14,63.98,63.98,65100.0,48.0275,48.1025,47.9825,47.9825,65100.0
2012-07-23 13:30:00,63.97,64.06,63.95,64.0,71200.0,47.975,48.0425,47.96,47.9975,71200.0
2012-07-23 14:00:00,64.0,64.12,63.99,64.08,178900.0,47.9975,48.0875,47.99,48.0575,178900.0
2012-07-23 14:30:00,64.08,64.12,64.03,64.06,75100.0,48.0575,48.0875,48.02,48.0425,75100.0
2012-07-23 15:00:00,64.06,64.18,63.92,64.16,109000.0,48.0425,48.1325,47.9375,48.1175,109000.0
2012-07-23 15:30:00,64.17,64.22,63.88,63.91,455600.0,48.125,48.1625,47.9075,47.93,455600.0
2012-07-24 09:30:00,63.85,64.13,63.55,63.58,81500.0,47.885,48.095,47.66,47.6825,81500.0
2012-07-24 10:00:00,63.58,63.69,63.12,63.15,80000.0,47.6825,47.765,47.3376,47.36,80000.0
2012-07-24 10:30:00,63.15,63.16,62.9,63.12,116200.0,47.36,47.3675,47.1726,47.3376,116200.0
2012-07-24 11:00:00,63.13,63.2,62.95,63.08,81500.0,47.3451,47.3975,47.2101,47.3076,81500.0
2012-07-24 11:30:00,63.08,63.28,63.07,63.23,128500.0,47.3076,47.4575,47.3001,47.42,128500.0
2012-07-24 12:00:00,63.21,63.21,63.01,63.13,83800.0,47.405,47.405,47.2551,47.3451,83800.0
2012-07-24 12:30:00,63.12,63.29,63.08,63.29,69600.0,47.3376,47.465,47.3076,47.465,69600.0
2012-07-24 13:00:00,63.28,63.34,63.2,63.21,48100.0,47.4575,47.5025,47.3975,47.405,48100.0
2012-07-24 13:30:00,63.21,63.25,63.17,63.21,65800.0,47.405,47.435,47.375,47.405,65800.0
2012-07-24 14:00:00,63.21,63.24,63.1,63.13,91200.0,47.405,47.4275,47.3226,47.3451,91200.0
2012-07-24 14:30:00,63.12,63.29,63.08,63.23,112700.0,47.3376,47.465,47.3076,47.42,112700.0
2012-07-24 15:00:00,63.24,63.32,63.07,63.3,152800.0,47.4275,47.4875,47.3001,47.4725,152800.0
2012-07-24 15:30:00,63.3,63.44,63.06,63.39,509800.0,47.4725,47.5775,47.2926,47.54,509800.0
2012-07-25 09:30:00,63.75,63.99,62.86,63.0,231800.0,47.81,47.99,47.1426,47.2476,231800.0
2012-07-25 10:00:00,63.0,63.04,62.17,62.19,286100.0,47.2476,47.2776,46.6251,46.6401,286100.0
2012-07-25 10:30:00,62.19,62.23,61.3,62.18,355800.0,46.6401,46.6701,45.9726,46.6326,355800.0
2012-07-25 11:00:00,62.16,62.38,62.14,62.32,398500.0,46.6176,46.7826,46.6026,46.7376,398500.0
2012-07-25 11:30:00,62.32,62.37,61.9,61.92,171600.0,46.7376,46.7751,46.4226,46.4376,171600.0
2012-07-25 12:00:00,61.93,62.27,61.93,62.1,96400.0,46.4451,46.7001,46.4451,46.5726,96400.0
2012-07-25 12:30:00,62.11,62.26,62.11,62.24,136400.0,46.5801,46.6926,46.5801,46.6776,136400.0
2012-07-25 13:00:00,62.24,62.37,62.24,62.31,163800.0,46.6776,46.7751,46.6776,46.7301,163800.0
2012-07-25 13:30:00,62.31,62.36,62.24,62.35,395800.0,46.7301,46.7676,46.6776,46.7601,395800.0
2012-07-25 14:00:00,62.35,62.51,62.3,62.48,377200.0,46.7601,46.8801,46.7226,46.8576,377200.0
2012-07-25 14:30:00,62.49,62.49,62.13,62.16,295500.0,46.8651,46.8651,46.5951,46.6176,295500.0
2012-07-25 15:00:00,62.16,62.2,61.83,61.96,161600.0,46.6176,46.6476,46.3701,46.4676,161600.0
2012-07-25 15:30:00,61.96,62.03,61.9,62.0,713700.0,46.4676,46.5201,46.4226,46.4976,713700.0
2012-07-26 09:30:00,62.85,63.58,62.74,63.04,312000.0,47.1351,47.6825,47.0526,47.2776,312000.0
2012-07-26 10:00:00,63.04,63.72,62.99,63.2,220300.0,47.2776,47.7875,47.2401,47.3975,220300.0
2012-07-26 10:30:00,63.15,63.28,62.64,62.65,190900.0,47.36,47.4575,46.9776,46.9851,190900.0
2012-07-26 11:00:00,62.67,63.02,62.59,62.86,211600.0,47.0001,47.2626,46.9401,47.1426,211600.0
2012-07-26 11:30:00,62.86,62.9,62.62,62.72,62400.0,47.1426,47.1726,46.9626,47.0376,62400.0
2012-07-26 12:00:00,62.72,62.74,62.56,62.64,74300.0,47.0376,47.0526,46.9176,46.9776,74300.0
2012-07-26 12:30:00,62.63,62.77,62.58,62.73,49700.0,46.9701,47.0751,46.9326,47.0451,49700.0
2012-07-26 13:00:00,62.74,62.94,62.74,62.92,100100.0,47.0526,47.2026,47.0526,47.1876,100100.0
2012-07-26 13:30:00,62.91,62.95,62.82,62.89,84200.0,47.1801,47.2101,47.1126,47.1651,84200.0
2012-07-26 14:00:00,62.89,62.89,62.5,62.53,109400.0,47.1651,47.1651,46.8726,46.8951,109400.0
2012-07-26 14:30:00,62.54,62.66,62.44,62.58,152600.0,46.9026,46.9926,46.8276,46.9326,152600.0
2012-07-26 15:00:00,62.58,62.88,62.58,62.85,140800.0,46.9326,47.1576,46.9326,47.1351,140800.0
2012-07-26 15:30:00,62.85,62.99,62.8,62.89,462300.0,47.1351,47.2401,47.0976,47.1651,462300.0
2012-07-27 09:30:00,63.05,63.3,62.74,63.2,121800.0,47.2851,47.4725,47.0526,47.3975,121800.0
2012-07-27 10:00:00,63.21,63.36,63.16,63.3,126000.0,47.405,47.5175,47.3675,47.4725,126000.0
2012-07-27 10:30:00,63.3,63.38,63.19,63.36,75700.0,47.4725,47.5325,47.39,47.5175,75700.0
2012-07-27 11:00:00,63.36,63.49,63.36,63.4,78500.0,47.5175,47.615,47.5175,47.5475,78500.0
2012-07-27 11:30:00,63.4,63.47,63.25,63.3,58200.0,47.5475,47.6,47.435,47.4725,58200.0
2012-07-27 12:00:00,63.3,63.31,63.2,63.23,57500.0,47.4725,47.48,47.3975,47.42,57500.0
2012-07-27 12:30:00,63.23,63.3,63.23,63.26,61300.0,47.42,47.4725,47.42,47.4425,61300.0
2012-07-27 13:00:00,63.27,63.83,63.26,63.81,126000.0,47.45,47.87,47.4425,47.855,126000.0
2012-07-27 13:30:00,63.83,64.21,63.78,64.12,167300.0,47.87,48.155,47.8325,48.0875,167300.0
2012-07-27 14:00:00,64.12,64.14,63.85,63.88,111300.0,48.0875,48.1025,47.885,47.9075,111300.0
2012-07-27 14:30:00,63.9,64.08,63.85,63.94,89700.0,47.9225,48.0575,47.885,47.9525,89700.0
2012-07-27 15:00:00,63.95,64.03,63.8,63.88,95200.0,47.96,48.02,47.8475,47.9075,95200.0
2012-07-27 15:30:00,63.88,63.93,63.72,63.83,307500.0,47.9075,47.945,47.7875,47.87,307500.0
2012-07-30 09:30:00,63.67,63.94,63.32,63.86,102100.0,47.75,47.9525,47.4875,47.8925,102100.0
2012-07-30 10:00:00,63.83,64.11,63.8,64.08,100800.0,47.87,48.08,47.8475,48.0575,100800.0
2012-07-30 10:30:00,64.07,64.14,63.81,63.83,90900.0,48.05,48.1025,47.855,47.87,90900.0
2012-07-30 11:00:00,63.81,63.94,63.62,63.63,83700.0,47.855,47.9525,47.7125,47.72,83700.0
2012-07-30 11:30:00,63.63,63.66,63.49,63.51,75000.0,47.72,47.7425,47.615,47.63,75000.0
2012-07-30 12:00:00,63.51,63.56,63.39,63.42,65100.0,47.63,47.6675,47.54,47.5625,65100.0
2012-07-30 12:30:00,63.42,63.48,63.29,63.4,88700.0,47.5625,47.6075,47.465,47.5475,88700.0
2012-07-30 13:00:00,63.39,63.48,63.35,63.43,67800.0,47.54,47.6075,47.51,47.57,67800.0
2012-07-30 13:30:00,63.43,63.53,63.32,63.33,73500.0,47.57,47.645,47.4875,47.495,73500.0
2012-07-30 14:00:00,63.32,63.47,63.25,63.44,89900.0,47.4875,47.6,47.435,47.5775,89900.0
2012-07-30 14:30:00,63.43,63.59,63.41,63.54,99600.0,47.57,47.69,47.555,47.6525,99600.0
2012-07-30 15:00:00,63.55,63.55,63.29,63.43,132300.0,47.66,47.66,47.465,47.57,132300.0
2012-07-30 15:30:00,63.44,63.52,63.33,63.44,234100.0,47.5775,47.6375,47.495,47.5775,234100.0
2012-07-31 09:30:00,63.29,63.95,63.09,63.79,131500.0,47.465,47.96,47.3151,47.84,131500.0
2012-07-31 10:00:00,63.83,63.9,63.62,63.81,88700.0,47.87,47.9225,47.7125,47.855,88700.0
2012-07-31 10:30:00,63.8,63.84,63.65,63.69,92000.0,47.8475,47.8775,47.735,47.765,92000.0
2012-07-31 11:00:00,63.69,63.77,63.55,63.72,130200.0,47.765,47.825,47.66,47.7875,130200.0
2012-07-31 11:30:00,63.73,63.81,63.67,63.76,63900.0,47.795,47.855,47.75,47.8175,63900.0
2012-07-31 12:00:00,63.77,63.77,63.46,63.49,53900.0,47.825,47.825,47.5925,47.615,53900.0
2012-07-31 12:30:00,63.49,63.52,63.36,63.48,77200.0,47.615,47.6375,47.5175,47.6075,77200.0
2012-07-31 13:00:00,63.46,63.61,63.42,63.57,55100.0,47.5925,47.705,47.5625,47.675,55100.0
2012-07-31 13:30:00,63.57,63.66,63.52,63.58,73200.0,47.675,47.7425,47.6375,47.6825,73200.0
2012-07-31 14:00:00,63.55,63.77,63.54,63.69,96600.0,47.66,47.825,47.6525,47.765,96600.0
2012-07-31 14:30:00,63.68,63.74,63.58,63.58,161300.0,47.7575,47.8025,47.6825,47.6825,161300.0
2012-07-31 15:00:00,63.59,63.71,63.51,63.71,88400.0,47.69,47.78,47.63,47.78,88400.0
2012-07-31 15:30:00,63.7,63.73,63.42,63.42,410900.0,47.7725,47.795,47.5625,47.5625,410900.0
2012-08-01 09:30:00,63.7,63.95,63.59,63.65,85800.0,47.7725,47.96,47.69,47.735,85800.0
2012-08-01 10:00:00,63.64,63.79,63.41,63.49,135400.0,47.7275,47.84,47.555,47.615,135400.0
2012-08-01 10:30:00,63.52,63.67,63.42,63.42,94800.0,47.6375,47.75,47.5625,47.5625,94800.0
2012-08-01 11:00:00,63.42,63.5,63.08,63.22,114300.0,47.5625,47.6225,47.3076,47.4125,114300.0
2012-08-01 11:30:00,63.23,63.41,63.15,63.4,71600.0,47.42,47.555,47.36,47.5475,71600.0
2012-08-01 12:00:00,63.41,63.52,63.39,63.47,60300.0,47.555,47.6375,47.54,47.6,60300.0
2012-08-01 12:30:00,63.48,63.63,63.42,63.63,116000.0,47.6075,47.72,47.5625,47.72,116000.0
2012-08-01 13:00:00,63.63,63.68,63.53,63.53,80100.0,47.72,47.7575,47.645,47.645,80100.0
2012-08-01 13:30:00,63.53,63.57,63.39,63.39,98400.0,47.645,47.675,47.54,47.54,98400.0
2012-08-01 14:00:00,63.41,63.51,62.95,63.36,180500.0,47.555,47.63,47.2101,47.5175,180500.0
2012-08-01 14:30:00,63.35,63.35,63.03,63.34,140100.0,47.51,47.51,47.2701,47.5025,140100.0
2012-08-01 15:00:00,63.33,63.54,63.28,63.53,111800.0,47.495,47.6525,47.4575,47.645,111800.0
2012-08-01 15:30:00,63.51,63.54,63.0,63.05,238500.0,47.63,47.6525,47.2476,47.2851,238500.0
2012-08-02 09:30:00,62.89,62.94,62.04,62.33,204900.0,47.1651,47.2026,46.5276,46.7451,204900.0
2012-08-02 10:00:00,62.3,62.3,61.86,62.09,162200.0,46.7226,46.7226,46.3926,46.5651,162200.0
2012-08-02 10:30:00,62.06,62.07,61.54,61.54,181500.0,46.5426,46.5501,46.1526,46.1526,181500.0
2012-08-02 11:00:00,61.53,61.59,61.31,61.57,171300.0,46.1451,46.1901,45.9801,46.1751,171300.0
2012-08-02 11:30:00,61.56,61.56,61.27,61.38,130100.0,46.1676,46.1676,45.9501,46.0326,130100.0
2012-08-02 12:00:00,61.4,61.4,61.25,61.33,98600.0,46.0476,46.0476,45.9351,45.9951,98600.0
2012-08-02 12:30:00,61.31,61.49,61.09,61.47,177000.0,45.9801,46.1151,45.8151,46.1001,177000.0
2012-08-02 13:00:00,61.48,61.55,61.39,61.41,75100.0,46.1076,46.1601,46.0401,46.0551,75100.0
2012-08-02 13:30:00,61.42,61.52,61.34,61.43,140400.0,46.0626,46.1376,46.0026,46.0701,140400.0
2012-08-02 14:00:00,61.39,61.55,61.27,61.47,107900.0,46.0401,46.1601,45.9501,46.1001,107900.0
2012-08-02 14:30:00,61.46,61.79,61.43,61.58,112400.0,46.0926,46.3401,46.0701,46.1826,112400.0
2012-08-02 15:00:00,61.59,61.87,61.59,61.7,115000.0,46.1901,46.4001,46.1901,46.2726,115000.0
2012-08-02 15:30:00,61.69,61.99,61.69,61.99,255200.0,46.2651,46.4901,46.2651,46.4901,255200.0
2012-08-03 09:30:00,62.78,63.29,62.78,63.08,186400.0,47.0826,47.465,47.0826,47.3076,186400.0
2012-08-03 10:00:00,63.09,63.34,62.97,63.29,109000.0,47.3151,47.5025,47.2251,47.465,109000.0
2012-08-03 10:30:00,63.32,63.32,63.0,63.08,78900.0,47.4875,47.4875,47.2476,47.3076,78900.0
2012-08-03 11:00:00,63.08,63.42,63.06,63.3,54700.0,47.3076,47.5625,47.2926,47.4725,54700.0
2012-08-03 11:30:00,63.32,63.43,63.31,63.35,77500.0,47.4875,47.57,47.48,47.51,77500.0
2012-08-03 12:00:00,63.35,63.47,63.31,63.35,77600.0,47.51,47.6,47.48,47.51,77600.0
2012-08-03 12:30:00,63.36,63.36,63.23,63.25,125300.0,47.5175,47.5175,47.42,47.435,125300.0
2012-08-03 13:00:00,63.25,63.27,63.18,63.19,63100.0,47.435,47.45,47.3825,47.39,63100.0
2012-08-03 13:30:00,63.2,63.23,63.15,63.2,56400.0,47.3975,47.42,47.36,47.3975,56400.0
2012-08-03 14:00:00,63.19,63.25,63.18,63.2,85700.0,47.39,47.435,47.3825,47.3975,85700.0
2012-08-03 14:30:00,63.2,63.23,63.17,63.19,86900.0,47.3975,47.42,47.375,47.39,86900.0
2012-08-03 15:00:00,63.19,63.24,63.16,63.16,111100.0,47.39,47.4275,47.3675,47.3675,111100.0
2012-08-03 15:30:00,63.16,63.17,62.99,63.11,261800.0,47.3675,47.375,47.2401,47.3301,261800.0
2012-08-06 09:30:00,63.43,63.71,63.19,63.24,104500.0,47.57,47.78,47.39,47.4275,104500.0
2012-08-06 10:00:00,63.28,63.55,63.24,63.34,104300.0,47.4575,47.66,47.4275,47.5025,104300.0
2012-08-06 10:30:00,63.33,63.43,62.94,63.0,94900.0,47.495,47.57,47.2026,47.2476,94900.0
2012-08-06 11:00:00,62.99,63.05,62.81,62.84,69700.0,47.2401,47.2851,47.1051,47.1276,69700.0
2012-08-06 11:30:00,62.84,63.05,62.77,63.0,61500.0,47.1276,47.2851,47.0751,47.2476,61500.0
2012-08-06 12:00:00,63.0,63.07,62.94,63.0,49800.0,47.2476,47.3001,47.2026,47.2476,49800.0
2012-08-06 12:30:00,63.0,63.14,62.97,63.12,49300.0,47.2476,47.3526,47.2251,47.3376,49300.0
2012-08-06 13:00:00,63.11,63.2,63.11,63.15,39300.0,47.3301,47.3975,47.3301,47.36,39300.0
2012-08-06 13:30:00,63.17,63.2,63.13,63.16,48400.0,47.375,47.3975,47.3451,47.3675,48400.0
2012-08-06 14:00:00,63.17,63.24,63.16,63.21,57500.0,47.375,47.4275,47.3675,47.405,57500.0
2012-08-06 14:30:00,63.2,63.23,63.13,63.18,59600.0,47.3975,47.42,47.3451,47.3825,59600.0
2012-08-06 15:00:00,63.18,63.22,63.12,63.15,64400.0,47.3825,47.4125,47.3376,47.36,64400.0
2012-08-06 15:30:00,63.15,63.17,62.93,62.97,292000.0,47.36,47.375,47.1951,47.2251,292000.0
2012-08-07 09:30:00,63.07,63.54,63.0,63.53,165700.0,47.3001,47.6525,47.2476,47.645,165700.0
2012-08-07 10:00:00,63.54,63.85,63.51,63.7,109400.0,47.6525,47.885,47.63,47.7725,109400.0
2012-08-07 10:30:00,63.68,63.81,63.63,63.71,62200.0,47.7575,47.855,47.72,47.78,62200.0
2012-08-07 11:00:00,63.72,63.84,63.57,63.82,81100.0,47.7875,47.8775,47.675,47.8625,81100.0
2012-08-07 11:30:00,63.81,64.09,63.75,64.03,88700.0,47.855,48.065,47.81,48.02,88700.0
2012-08-07 12:00:00,64.0,64.09,63.95,64.08,63700.0,47.9975,48.065,47.96,48.0575,63700.0
2012-08-07 12:30:00,64.09,64.16,64.06,64.14,87200.0,48.065,48.1175,48.0425,48.1025,87200.0
2012-08-07 13:00:00,64.14,64.18,64.13,64.13,59100.0,48.1025,48.1325,48.095,48.095,59100.0
2012-08-07 13:30:00,64.13,64.16,64.08,64.14,45500.0,48.095,48.1175,48.0575,48.1025,45500.0
2012-08-07 14:00:00,64.15,64.24,64.05,64.08,88300.0,48.11,48.1775,48.035,48.0575,88300.0
2012-08-07 14:30:00,64.08,64.09,63.96,63.98,96800.0,48.0575,48.065,47.9675,47.9825,96800.0
2012-08-07 15:00:00,63.99,64.06,63.82,64.01,80900.0,47.99,48.0425,47.8625,48.005,80900.0
2012-08-07 15:30:00,64.01,64.04,63.88,63.89,241500.0,48.005,48.0275,47.9075,47.915,241500.0
2012-08-08 09:30:00,63.73,63.89,63.45,63.51,65000.0,47.795,47.915,47.585,47.63,65000.0
2012-08-08 10:00:00,63.51,63.79,63.23,63.67,91900.0,47.63,47.84,47.42,47.75,91900.0
2012-08-08 10:30:00,63.67,63.73,63.46,63.62,37800.0,47.75,47.795,47.5925,47.7125,37800.0
2012-08-08 11:00:00,63.61,63.83,63.55,63.82,117300.0,47.705,47.87,47.66,47.8625,117300.0
2012-08-08 11:30:00,63.82,63.97,63.82,63.86,54100.0,47.8625,47.975,47.8625,47.8925,54100.0
2012-08-08 12:00:00,63.87,64.02,63.87,63.98,60900.0,47.9,48.0125,47.9,47.9825,60900.0
2012-08-08 12:30:00,63.97,63.99,63.88,63.92,64100.0,47.975,47.99,47.9075,47.9375,64100.0
2012-08-08 13:00:00,63.92,64.08,63.91,64.01,96300.0,47.9375,48.0575,47.93,48.005,96300.0
2012-08-08 13:30:00,64.02,64.06,63.94,63.99,69000.0,48.0125,48.0425,47.9525,47.99,69000.0
2012-08-08 14:00:00,63.99,64.0,63.85,63.95,101500.0,47.99,47.9975,47.885,47.96,101500.0
2012-08-08 14:30:00,63.96,63.98,63.86,63.93,167000.0,47.9675,47.9825,47.8925,47.945,167000.0
2012-08-08 15:00:00,63.93,64.03,63.88,63.9,221200.0,47.945,48.02,47.9075,47.9225,221200.0
2012-08-08 15:30:00,63.9,63.97,63.84,63.91,179700.0,47.9225,47.975,47.8775,47.93,179700.0
2012-08-09 09:30:00,63.67,63.82,63.24,63.42,153500.0,47.75,47.8625,47.4275,47.5625,153500.0
2012-08-09 10:00:00,63.45,63.55,63.42,63.48,77700.0,47.585,47.66,47.5625,47.6075,77700.0
2012-08-09 10:30:00,63.5,63.61,63.46,63.54,123600.0,47.6225,47.705,47.5925,47.6525,123600.0
2012-08-09 11:00:00,63.55,63.55,63.31,63.4,90500.0,47.66,47.66,47.48,47.5475,90500.0
2012-08-09 11:30:00,63.4,63.41,63.16,63.2,113800.0,47.5475,47.555,47.3675,47.3975,113800.0
2012-08-09 12:00:00,63.18,63.25,63.14,63.22,92100.0,47.3825,47.435,47.3526,47.4125,92100.0
2012-08-09 12:30:00,63.23,63.27,62.98,63.08,241500.0,47.42,47.45,47.2326,47.3076,241500.0
2012-08-09 13:00:00,63.08,63.15,62.98,63.06,101100.0,47.3076,47.36,47.2326,47.2926,101100.0
2012-08-09 13:30:00,63.07,63.16,63.03,63.16,48700.0,47.3001,47.3675,47.2701,47.3675,48700.0
2012-08-09 14:00:00,63.15,63.21,63.15,63.17,71100.0,47.36,47.405,47.36,47.375,71100.0
2012-08-09 14:30:00,63.17,63.33,63.17,63.31,97200.0,47.375,47.495,47.375,47.48,97200.0
2012-08-09 15:00:00,63.31,63.49,63.24,63.49,85700.0,47.48,47.615,47.4275,47.615,85700.0
2012-08-09 15:30:00,63.48,63.5,63.32,63.41,188300.0,47.6075,47.6225,47.4875,47.555,188300.0
2012-08-10 09:30:00,63.38,63.45,63.13,63.43,77700.0,47.5325,47.585,47.3451,47.57,77700.0
2012-08-10 10:00:00,63.43,63.66,63.4,63.47,90300.0,47.57,47.7425,47.5475,47.6,90300.0
2012-08-10 10:30:00,63.47,63.56,63.45,63.54,88400.0,47.6,47.6675,47.585,47.6525,88400.0
2012-08-10 11:00:00,63.54,63.58,63.37,63.5,68800.0,47.6525,47.6825,47.525,47.6225,68800.0
2012-08-10 11:30:00,63.5,63.55,63.48,63.5,63900.0,47.6225,47.66,47.6075,47.6225,63900.0
2012-08-10 12:00:00,63.5,63.59,63.47,63.59,41000.0,47.6225,47.69,47.6,47.69,41000.0
2012-08-10 12:30:00,63.59,63.6,63.45,63.48,35500.0,47.69,47.6975,47.585,47.6075,35500.0
2012-08-10 13:00:00,63.48,63.55,63.4,63.51,29400.0,47.6075,47.66,47.5475,47.63,29400.0
2012-08-10 13:30:00,63.5,63.58,63.49,63.52,76900.0,47.6225,47.6825,47.615,47.6375,76900.0
2012-08-10 14:00:00,63.52,63.52,63.44,63.51,28100.0,47.6375,47.6375,47.5775,47.63,28100.0
2012-08-10 14:30:00,63.51,63.56,63.44,63.5,48400.0,47.63,47.6675,47.5775,47.6225,48400.0
2012-08-10 15:00:00,63.5,63.56,63.49,63.52,96700.0,47.6225,47.6675,47.615,47.6375,96700.0
2012-08-10 15:30:00,63.52,63.68,63.48,63.59,279000.0,47.6375,47.7575,47.6075,47.69,279000.0
2012-08-13 09:30:00,63.45,63.77,63.21,63.41,56500.0,47.585,47.825,47.405,47.555,56500.0
2012-08-13 10:00:00,63.42,63.52,63.26,63.31,50100.0,47.5625,47.6375,47.4425,47.48,50100.0
2012-08-13 10:30:00,63.31,63.31,63.07,63.14,62800.0,47.48,47.48,47.3001,47.3526,62800.0
2012-08-13 11:00:00,63.14,63.27,62.88,63.24,78600.0,47.3526,47.45,47.1576,47.4275,78600.0
2012-08-13 11:30:00,63.2,63.21,63.15,63.17,12500.0,47.3975,47.405,47.36,47.375,12500.0
2012-08-13 12:00:00,63.17,63.21,63.09,63.13,30200.0,47.375,47.405,47.3151,47.3451,30200.0
2012-08-13 12:30:00,63.12,63.15,62.96,63.08,45800.0,47.3376,47.36,47.2176,47.3076,45800.0
2012-08-13 13:00:00,63.08,63.17,63.08,63.14,24700.0,47.3076,47.375,47.3076,47.3526,24700.0
2012-08-13 13:30:00,63.13,63.21,63.09,63.2,26700.0,47.3451,47.405,47.3151,47.3975,26700.0
2012-08-13 14:00:00,63.19,63.4,63.19,63.36,39700.0,47.39,47.5475,47.39,47.5175,39700.0
2012-08-13 14:30:00,63.37,63.49,63.36,63.46,36500.0,47.525,47.615,47.5175,47.5925,36500.0
2012-08-13 15:00:00,63.46,63.47,63.36,63.39,41400.0,47.5925,47.6,47.5175,47.54,41400.0
2012-08-13 15:30:00,63.39,63.49,63.31,63.35,313000.0,47.54,47.615,47.48,47.51,313000.0
2012-08-14 09:30:00,63.63,63.82,63.28,63.53,97100.0,47.72,47.8625,47.4575,47.645,97100.0
2012-08-14 10:00:00,63.55,63.88,63.54,63.83,71900.0,47.66,47.9075,47.6525,47.87,71900.0
2012-08-14 10:30:00,63.83,63.92,63.62,63.81,52900.0,47.87,47.9375,47.7125,47.855,52900.0
2012-08-14 11:00:00,63.82,63.98,63.82,63.95,49100.0,47.8625,47.9825,47.8625,47.96,49100.0
2012-08-14 11:30:00,63.95,63.97,63.82,63.91,59900.0,47.96,47.975,47.8625,47.93,59900.0
2012-08-14 12:00:00,63.91,63.94,63.83,63.9,46600.0,47.93,47.9525,47.87,47.9225,46600.0
2012-08-14 12:30:00,63.9,63.92,63.81,63.9,54700.0,47.9225,47.9375,47.855,47.9225,54700.0
2012-08-14 13:00:00,63.9,63.94,63.73,63.8,39000.0,47.9225,47.9525,47.795,47.8475,39000.0
2012-08-14 13:30:00,63.8,63.89,63.8,63.85,48900.0,47.8475,47.915,47.8475,47.885,48900.0
2012-08-14 14:00:00,63.86,63.98,63.86,63.93,63400.0,47.8925,47.9825,47.8925,47.945,63400.0
2012-08-14 14:30:00,63.94,63.98,63.86,63.95,64400.0,47.9525,47.9825,47.8925,47.96,64400.0
2012-08-14 15:00:00,63.95,63.95,63.81,63.85,104800.0,47.96,47.96,47.855,47.885,104800.0
2012-08-14 15:30:00,63.85,63.85,63.65,63.77,287100.0,47.885,47.885,47.735,47.825,287100.0
2012-08-15 09:30:00,63.68,63.99,63.54,63.95,83500.0,47.7575,47.99,47.6525,47.96,83500.0
2012-08-15 10:00:00,63.96,64.15,63.9,64.06,110500.0,47.9675,48.11,47.9225,48.0425,110500.0
2012-08-15 10:30:00,64.06,64.15,64.0,64.14,100800.0,48.0425,48.11,47.9975,48.1025,100800.0
2012-08-15 11:00:00,64.13,64.15,64.07,64.09,58000.0,48.095,48.11,48.05,48.065,58000.0
2012-08-15 11:30:00,64.08,64.16,64.08,64.15,44700.0,48.0575,48.1175,48.0575,48.11,44700.0
2012-08-15 12:00:00,64.14,64.18,64.1,64.16,38200.0,48.1025,48.1325,48.0725,48.1175,38200.0
2012-08-15 12:30:00,64.16,64.45,64.16,64.4,130500.0,48.1175,48.335,48.1175,48.2975,130500.0
2012-08-15 13:00:00,64.38,64.38,64.21,64.21,60400.0,48.2825,48.2825,48.155,48.155,60400.0
2012-08-15 13:30:00,64.21,64.22,64.05,64.15,62800.0,48.155,48.1625,48.035,48.11,62800.0
2012-08-15 14:00:00,64.13,64.22,64.09,64.19,42900.0,48.095,48.1625,48.065,48.14,42900.0
2012-08-15 14:30:00,64.18,64.33,64.13,64.29,80000.0,48.1325,48.245,48.095,48.215,80000.0
2012-08-15 15:00:00,64.28,64.32,64.22,64.31,89600.0,48.2075,48.2375,48.1625,48.23,89600.0
2012-08-15 15:30:00,64.3,64.3,64.07,64.16,321800.0,48.2225,48.2225,48.05,48.1175,321800.0
2012-08-16 09:30:00,64.19,64.48,64.19,64.25,45200.0,48.14,48.3575,48.14,48.185,45200.0
2012-08-16 10:00:00,64.23,64.62,64.23,64.61,73700.0,48.17,48.4625,48.17,48.455,73700.0
2012-08-16 10:30:00,64.61,64.85,64.61,64.73,80000.0,48.455,48.635,48.455,48.545,80000.0
2012-08-16 11:00:00,64.72,64.74,64.62,64.74,109100.0,48.5375,48.5525,48.4625,48.5525,109100.0
2012-08-16 11:30:00,64.75,64.92,64.75,64.9,62200.0,48.56,48.6875,48.56,48.6725,62200.0
2012-08-16 12:00:00,64.9,64.92,64.86,64.86,54900.0,48.6725,48.6875,48.6425,48.6425,54900.0
2012-08-16 12:30:00,64.85,64.95,64.79,64.95,59700.0,48.635,48.71,48.59,48.71,59700.0
2012-08-16 13:00:00,64.96,65.11,64.95,65.09,111700.0,48.7175,48.83,48.71,48.815,111700.0
2012-08-16 13:30:00,65.09,65.3,65.05,65.29,108000.0,48.815,48.9725,48.785,48.965,108000.0
2012-08-16 14:00:00,65.3,65.53,65.25,65.51,197600.0,48.9725,49.145,48.935,49.13,197600.0
2012-08-16 14:30:00,65.51,65.71,65.46,65.46,155500.0,49.13,49.28,49.0925,49.0925,155500.0
2012-08-16 15:00:00,65.46,65.49,65.38,65.48,167200.0,49.0925,49.115,49.0325,49.1075,167200.0
2012-08-16 15:30:00,65.48,65.49,65.3,65.36,325800.0,49.1075,49.115,48.9725,49.0175,325800.0
2012-08-17 09:30:00,65.5,65.51,64.7,64.84,283600.0,49.1225,49.13,48.5225,48.6275,283600.0
2012-08-17 10:00:00,64.83,64.96,64.78,64.81,83300.0,48.62,48.7175,48.5825,48.605,83300.0
2012-08-17 10:30:00,64.81,64.9,64.75,64.9,64300.0,48.605,48.6725,48.56,48.6725,64300.0
2012-08-17 11:00:00,64.89,65.02,64.88,64.98,91900.0,48.665,48.7625,48.6575,48.7325,91900.0
2012-08-17 11:30:00,64.98,65.19,64.94,65.18,78700.0,48.7325,48.89,48.7025,48.8825,78700.0
2012-08-17 12:00:00,65.16,65.24,65.09,65.22,65900.0,48.8675,48.9275,48.815,48.9125,65900.0
2012-08-17 12:30:00,65.21,65.27,65.16,65.22,65900.0,48.905,48.95,48.8675,48.9125,65900.0
2012-08-17 13:00:00,65.2,65.29,65.2,65.25,51200.0,48.8975,48.965,48.8975,48.935,51200.0
2012-08-17 13:30:00,65.25,65.26,65.18,65.2,64100.0,48.935,48.9425,48.8825,48.8975,64100.0
2012-08-17 14:00:00,65.2,65.4,65.15,65.34,121900.0,48.8975,49.0475,48.86,49.0025,121900.0
2012-08-17 14:30:00,65.35,65.64,65.33,65.55,236500.0,49.01,49.2275,48.995,49.16,236500.0
2012-08-17 15:00:00,65.56,65.68,65.53,65.65,129300.0,49.1675,49.2575,49.145,49.235,129300.0
2012-08-17 15:30:00,65.66,65.77,65.57,65.72,308400.0,49.2425,49.3249,49.175,49.2874,308400.0
2012-08-20 09:30:00,65.45,65.64,65.22,65.33,98600.0,49.085,49.2275,48.9125,48.995,98600.0
2012-08-20 10:00:00,65.33,65.51,65.3,65.41,86100.0,48.995,49.13,48.9725,49.055,86100.0
2012-08-20 10:30:00,65.41,65.83,65.4,65.83,57200.0,49.055,49.3699,49.0475,49.3699,57200.0
2012-08-20 11:00:00,65.82,65.91,65.77,65.84,83500.0,49.3624,49.4299,49.3249,49.3774,83500.0
2012-08-20 11:30:00,65.83,66.07,65.79,66.04,75100.0,49.3699,49.5499,49.3399,49.5274,75100.0
2012-08-20 12:00:00,66.04,66.16,65.98,66.13,60400.0,49.5274,49.6174,49.4824,49.5949,60400.0
2012-08-20 12:30:00,66.14,66.26,66.07,66.18,102100.0,49.6024,49.6924,49.5499,49.6324,102100.0
2012-08-20 13:00:00,66.19,66.2,66.12,66.14,109000.0,49.6399,49.6474,49.5874,49.6024,109000.0
2012-08-20 13:30:00,66.13,66.13,65.95,66.0,55900.0,49.5949,49.5949,49.4599,49.4974,55900.0
2012-08-20 14:00:00,66.0,66.22,65.96,66.21,69900.0,49.4974,49.6624,49.4674,49.6549,69900.0
2012-08-20 14:30:00,66.21,66.26,66.04,66.08,72700.0,49.6549,49.6924,49.5274,49.5574,72700.0
2012-08-20 15:00:00,66.07,66.07,65.96,66.03,75700.0,49.5499,49.5499,49.4674,49.5199,75700.0
2012-08-20 15:30:00,66.03,66.13,65.97,66.12,266500.0,49.5199,49.5949,49.4749,49.5874,266500.0
2012-08-21 09:30:00,66.15,66.4,65.72,66.16,67100.0,49.6099,49.7974,49.2874,49.6174,67100.0
2012-08-21 10:00:00,66.17,66.4,66.1,66.3,69600.0,49.6249,49.7974,49.5724,49.7224,69600.0
2012-08-21 10:30:00,66.32,66.58,66.31,66.47,71800.0,49.7374,49.9324,49.7299,49.8499,71800.0
2012-08-21 11:00:00,66.46,66.51,66.28,66.32,76300.0,49.8424,49.8799,49.7074,49.7374,76300.0
2012-08-21 11:30:00,66.33,66.4,66.19,66.31,113200.0,49.7449,49.7974,49.6399,49.7299,113200.0
2012-08-21 12:00:00,66.32,66.56,66.3,66.5,125600.0,49.7374,49.9174,49.7224,49.8724,125600.0
2012-08-21 12:30:00,66.48,66.53,66.43,66.53,79800.0,49.8574,49.8949,49.8199,49.8949,79800.0
2012-08-21 13:00:00,66.51,66.53,66.44,66.46,92600.0,49.8799,49.8949,49.8274,49.8424,92600.0
2012-08-21 13:30:00,66.46,66.54,66.35,66.54,107500.0,49.8424,49.9024,49.7599,49.9024,107500.0
2012-08-21 14:00:00,66.53,66.55,66.45,66.47,94300.0,49.8949,49.9099,49.8349,49.8499,94300.0
2012-08-21 14:30:00,66.47,66.55,66.45,66.54,98600.0,49.8499,49.9099,49.8349,49.9024,98600.0
2012-08-21 15:00:00,66.53,66.54,66.3,66.4,159500.0,49.8949,49.9024,49.7224,49.7974,159500.0
2012-08-21 15:30:00,66.4,66.56,66.33,66.53,397300.0,49.7974,49.9174,49.7449,49.8949,397300.0
2012-08-22 09:30:00,66.25,66.48,65.9,66.1,109200.0,49.6849,49.8574,49.4224,49.5724,109200.0
2012-08-22 10:00:00,66.1,66.16,65.85,65.99,110400.0,49.5724,49.6174,49.3849,49.4899,110400.0
2012-08-22 10:30:00,65.99,66.05,65.93,66.0,105200.0,49.4899,49.5349,49.4449,49.4974,105200.0
2012-08-22 11:00:00,66.0,66.13,65.94,66.12,81900.0,49.4974,49.5949,49.4524,49.5874,81900.0
2012-08-22 11:30:00,66.11,66.14,66.02,66.04,58500.0,49.5799,49.6024,49.5124,49.5274,58500.0
2012-08-22 12:00:00,66.05,66.08,65.96,66.06,61900.0,49.5349,49.5574,49.4674,49.5424,61900.0
2012-08-22 12:30:00,66.06,66.1,65.98,66.04,77100.0,49.5424,49.5724,49.4824,49.5274,77100.0
2012-08-22 13:00:00,66.03,66.17,65.9,66.04,159400.0,49.5199,49.6249,49.4224,49.5274,159400.0
2012-08-22 13:30:00,66.03,66.11,65.98,66.02,107300.0,49.5199,49.5799,49.4824,49.5124,107300.0
2012-08-22 14:00:00,66.02,66.27,65.99,66.07,150600.0,49.5124,49.6999,49.4899,49.5499,150600.0
2012-08-22 14:30:00,66.07,66.41,66.05,66.37,137100.0,49.5499,49.8049,49.5349,49.7749,137100.0
2012-08-22 15:00:00,66.36,66.37,66.12,66.21,101900.0,49.7674,49.7749,49.5874,49.6549,101900.0
2012-08-22 15:30:00,66.19,66.37,66.1,66.3,368400.0,49.6399,49.7749,49.5724,49.7224,368400.0
2012-08-23 09:30:00,66.01,66.24,65.41,65.61,150600.0,49.5049,49.6774,49.055,49.205,150600.0
2012-08-23 10:00:00,65.62,65.75,65.54,65.75,73000.0,49.2125,49.3099,49.1525,49.3099,73000.0
2012-08-23 10:30:00,65.73,65.88,65.68,65.79,64400.0,49.2949,49.4074,49.2575,49.3399,64400.0
2012-08-23 11:00:00,65.8,65.87,65.65,65.74,64600.0,49.3474,49.3999,49.235,49.3024,64600.0
2012-08-23 11:30:00,65.72,65.73,65.49,65.59,61300.0,49.2874,49.2949,49.115,49.19,61300.0
2012-08-23 12:00:00,65.58,65.71,65.51,65.64,78700.0,49.1825,49.28,49.13,49.2275,78700.0
2012-08-23 12:30:00,65.64,65.69,65.5,65.5,75700.0,49.2275,49.265,49.1225,49.1225,75700.0
2012-08-23 13:00:00,65.51,65.61,65.46,65.51,106000.0,49.13,49.205,49.0925,49.13,106000.0
2012-08-23 13:30:00,65.5,65.69,65.5,65.6,84400.0,49.1225,49.265,49.1225,49.1975,84400.0
2012-08-23 14:00:00,65.59,65.75,65.57,65.62,52100.0,49.19,49.3099,49.175,49.2125,52100.0
2012-08-23 14:30:00,65.61,65.8,65.58,65.67,66200.0,49.205,49.3474,49.1825,49.25,66200.0
2012-08-23 15:00:00,65.65,65.73,65.52,65.62,81600.0,49.235,49.2949,49.1375,49.2125,81600.0
2012-08-23 15:30:00,65.61,65.77,65.55,65.66,349000.0,49.205,49.3249,49.16,49.2425,349000.0
2012-08-24 09:30:00,65.43,65.84,65.27,65.27,98000.0,49.07,49.3774,48.95,48.95,98000.0
2012-08-24 10:00:00,65.27,65.37,65.15,65.16,116800.0,48.95,49.025,48.86,48.8675,116800.0
2012-08-24 10:30:00,65.16,65.52,65.12,65.36,84200.0,48.8675,49.1375,48.8375,49.0175,84200.0
2012-08-24 11:00:00,65.38,65.83,65.36,65.66,62500.0,49.0325,49.3699,49.0175,49.2425,62500.0
2012-08-24 11:30:00,65.66,65.81,65.64,65.69,54600.0,49.2425,49.3549,49.2275,49.265,54600.0
2012-08-24 12:00:00,65.7,65.87,65.68,65.84,71300.0,49.2725,49.3999,49.2575,49.3774,71300.0
2012-08-24 12:30:00,65.86,65.9,65.8,65.86,41100.0,49.3924,49.4224,49.3474,49.3924,41100.0
2012-08-24 13:00:00,65.85,65.94,65.79,65.8,39400.0,49.3849,49.4524,49.3399,49.3474,39400.0
2012-08-24 13:30:00,65.8,66.05,65.8,66.0,69000.0,49.3474,49.5349,49.3474,49.4974,69000.0
2012-08-24 14:00:00,65.99,66.06,65.97,66.03,78000.0,49.4899,49.5424,49.4749,49.5199,78000.0
2012-08-24 14:30:00,66.04,66.04,65.9,65.98,95600.0,49.5274,49.5274,49.4224,49.4824,95600.0
2012-08-24 15:00:00,65.98,66.02,65.91,66.01,103300.0,49.4824,49.5124,49.4299,49.5049,103300.0
2012-08-24 15:30:00,66.01,66.16,65.98,66.08,237900.0,49.5049,49.6174,49.4824,49.5574,237900.0
2012-08-27 09:30:00,66.25,66.39,66.07,66.3,159300.0,49.6849,49.7899,49.5499,49.7224,159300.0
2012-08-27 10:00:00,66.28,66.32,66.06,66.22,72800.0,49.7074,49.7374,49.5424,49.6624,72800.0
2012-08-27 10:30:00,66.21,66.21,65.94,66.02,53600.0,49.6549,49.6549,49.4524,49.5124,53600.0
2012-08-27 11:00:00,66.01,66.18,65.96,66.12,52200.0,49.5049,49.6324,49.4674,49.5874,52200.0
2012-08-27 11:30:00,66.13,66.18,66.03,66.06,45500.0,49.5949,49.6324,49.5199,49.5424,45500.0
2012-08-27 12:00:00,66.05,66.13,65.97,65.97,60200.0,49.5349,49.5949,49.4749,49.4749,60200.0
2012-08-27 12:30:00,65.97,66.04,65.94,66.02,57200.0,49.4749,49.5274,49.4524,49.5124,57200.0
2012-08-27 13:00:00,66.02,66.05,66.0,66.02,51600.0,49.5124,49.5349,49.4974,49.5124,51600.0
2012-08-27 13:30:00,66.03,66.03,65.85,65.85,47200.0,49.5199,49.5199,49.3849,49.3849,47200.0
2012-08-27 14:00:00,65.85,65.91,65.78,65.82,63600.0,49.3849,49.4299,49.3324,49.3624,63600.0
2012-08-27 14:30:00,65.83,65.95,65.81,65.88,76800.0,49.3699,49.4599,49.3549,49.4074,76800.0
2012-08-27 15:00:00,65.89,65.9,65.74,65.76,80700.0,49.4149,49.4224,49.3024,49.3174,80700.0
2012-08-27 15:30:00,65.76,65.78,65.59,65.63,209000.0,49.3174,49.3324,49.19,49.22,209000.0
2012-08-28 09:30:00,65.35,65.55,65.25,65.33,141000.0,49.01,49.16,48.935,48.995,141000.0
2012-08-28 10:00:00,65.33,65.66,65.26,65.63,168000.0,48.995,49.2425,48.9425,49.22,168000.0
2012-08-28 10:30:00,65.63,65.8,65.55,65.72,121100.0,49.22,49.3474,49.16,49.2874,121100.0
2012-08-28 11:00:00,65.67,65.69,65.52,65.67,146700.0,49.25,49.265,49.1375,49.25,146700.0
2012-08-28 11:30:00,65.67,65.83,65.54,65.8,174700.0,49.25,49.3699,49.1525,49.3474,174700.0
2012-08-28 12:00:00,65.8,65.87,65.71,65.81,126300.0,49.3474,49.3999,49.28,49.3549,126300.0
2012-08-28 12:30:00,65.81,65.94,65.78,65.89,110900.0,49.3549,49.4524,49.3324,49.4149,110900.0
2012-08-28 13:00:00,65.89,65.92,65.68,65.68,59500.0,49.4149,49.4374,49.2575,49.2575,59500.0
2012-08-28 13:30:00,65.67,65.78,65.64,65.65,60200.0,49.25,49.3324,49.2275,49.235,60200.0
2012-08-28 14:00:00,65.66,65.79,65.64,65.79,32200.0,49.2425,49.3399,49.2275,49.3399,32200.0
2012-08-28 14:30:00,65.79,65.8,65.58,65.71,77900.0,49.3399,49.3474,49.1825,49.28,77900.0
2012-08-28 15:00:00,65.72,65.85,65.71,65.81,129300.0,49.2874,49.3849,49.28,49.3549,129300.0
2012-08-28 15:30:00,65.81,65.88,65.74,65.76,244700.0,49.3549,49.4074,49.3024,49.3174,244700.0
2012-08-29 09:30:00,65.87,65.89,65.56,65.63,103000.0,49.3999,49.4149,49.1675,49.22,103000.0
2012-08-29 10:00:00,65.62,65.71,65.54,65.62,83900.0,49.2125,49.28,49.1525,49.2125,83900.0
2012-08-29 10:30:00,65.59,65.64,65.37,65.4,68900.0,49.19,49.2275,49.025,49.0475,68900.0
2012-08-29 11:00:00,65.39,65.53,65.34,65.53,59400.0,49.04,49.145,49.0025,49.145,59400.0
2012-08-29 11:30:00,65.53,65.95,65.52,65.94,181100.0,49.145,49.4599,49.1375,49.4524,181100.0
2012-08-29 12:00:00,65.94,66.0,65.92,65.95,70900.0,49.4524,49.4974,49.4374,49.4599,70900.0
2012-08-29 12:30:00,65.96,65.97,65.86,65.89,55400.0,49.4674,49.4749,49.3924,49.4149,55400.0
2012-08-29 13:00:00,65.89,66.05,65.89,66.01,48000.0,49.4149,49.5349,49.4149,49.5049,48000.0
2012-08-29 13:30:00,66.01,66.19,66.01,66.08,88400.0,49.5049,49.6399,49.5049,49.5574,88400.0
2012-08-29 14:00:00,66.1,66.12,65.97,66.04,48200.0,49.5724,49.5874,49.4749,49.5274,48200.0
2012-08-29 14:30:00,66.05,66.06,65.89,65.9,59700.0,49.5349,49.5424,49.4149,49.4224,59700.0
2012-08-29 15:00:00,65.9,65.97,65.84,65.95,107200.0,49.4224,49.4749,49.3774,49.4599,107200.0
2012-08-29 15:30:00,65.95,65.95,65.77,65.84,221400.0,49.4599,49.4599,49.3249,49.3774,221400.0
2012-08-30 09:30:00,65.45,65.69,65.21,65.24,97100.0,49.085,49.265,48.905,48.9275,97100.0
2012-08-30 10:00:00,65.25,65.32,64.95,64.99,70800.0,48.935,48.9875,48.71,48.74,70800.0
2012-08-30 10:30:00,65.0,65.05,64.78,64.94,75500.0,48.7475,48.785,48.5825,48.7025,75500.0
2012-08-30 11:00:00,64.95,65.3,64.94,65.29,130300.0,48.71,48.9725,48.7025,48.965,130300.0
2012-08-30 11:30:00,65.3,65.3,65.23,65.25,35600.0,48.9725,48.9725,48.92,48.935,35600.0
2012-08-30 12:00:00,65.23,65.24,65.14,65.15,41000.0,48.92,48.9275,48.8525,48.86,41000.0
2012-08-30 12:30:00,65.15,65.36,65.15,65.32,33800.0,48.86,49.0175,48.86,48.9875,33800.0
2012-08-30 13:00:00,65.32,65.35,65.27,65.3,51700.0,48.9875,49.01,48.95,48.9725,51700.0
2012-08-30 13:30:00,65.3,65.44,65.3,65.41,61300.0,48.9725,49.0775,48.9725,49.055,61300.0
2012-08-30 14:00:00,65.41,65.54,65.39,65.41,76800.0,49.055,49.1525,49.04,49.055,76800.0
2012-08-30 14:30:00,65.41,65.5,65.34,65.46,61600.0,49.055,49.1225,49.0025,49.0925,61600.0
2012-08-30 15:00:00,65.46,65.49,65.39,65.42,64200.0,49.0925,49.115,49.04,49.0625,64200.0
2012-08-30 15:30:00,65.42,65.53,65.31,65.33,239100.0,49.0625,49.145,48.98,48.995,239100.0
2012-08-31 09:30:00,65.84,66.1,65.73,66.04,91300.0,49.3774,49.5724,49.2949,49.5274,91300.0
2012-08-31 10:00:00,66.04,66.1,65.5,65.94,134800.0,49.5274,49.5724,49.1225,49.4524,134800.0
2012-08-31 10:30:00,65.94,66.1,65.75,66.06,73700.0,49.4524,49.5724,49.3099,49.5424,73700.0
2012-08-31 11:00:00,66.05,66.12,65.79,65.79,43000.0,49.5349,49.5874,49.3399,49.3399,43000.0
2012-08-31 11:30:00,65.81,65.95,65.76,65.76,81300.0,49.3549,49.4599,49.3174,49.3174,81300.0
2012-08-31 12:00:00,65.74,65.79,65.38,65.46,48100.0,49.3024,49.3399,49.0325,49.0925,48100.0
2012-08-31 12:30:00,65.45,65.58,65.41,65.52,37200.0,49.085,49.1825,49.055,49.1375,37200.0
2012-08-31 13:00:00,65.51,65.65,65.35,65.36,88500.0,49.13,49.235,49.01,49.0175,88500.0
2012-08-31 13:30:00,65.37,65.61,65.34,65.55,29900.0,49.025,49.205,49.0025,49.16,29900.0
2012-08-31 14:00:00,65.54,65.75,65.53,65.72,47100.0,49.1525,49.3099,49.145,49.2874,47100.0
2012-08-31 14:30:00,65.72,65.75,65.59,65.63,60300.0,49.2874,49.3099,49.19,49.22,60300.0
2012-08-31 15:00:00,65.63,65.63,65.48,65.48,80200.0,49.22,49.22,49.1075,49.1075,80200.0
2012-08-31 15:30:00,65.48,65.65,65.35,65.53,280300.0,49.1075,49.235,49.01,49.145,280300.0
2012-09-04 09:30:00,65.55,65.86,64.94,65.03,76300.0,49.16,49.3924,48.7025,48.77,76300.0
2012-09-04 10:00:00,65.02,65.05,64.56,64.69,101700.0,48.7625,48.785,48.4175,48.515,101700.0
2012-09-04 10:30:00,64.68,64.71,64.52,64.55,84400.0,48.5075,48.53,48.3875,48.41,84400.0
2012-09-04 11:00:00,64.57,64.68,64.49,64.66,108800.0,48.425,48.5075,48.365,48.4925,108800.0
2012-09-04 11:30:00,64.67,64.69,64.47,64.5,91900.0,48.5,48.515,48.35,48.3725,91900.0
2012-09-04 12:00:00,64.49,64.67,64.49,64.62,87200.0,48.365,48.5,48.365,48.4625,87200.0
2012-09-04 12:30:00,64.61,64.66,64.51,64.61,57000.0,48.455,48.4925,48.38,48.455,57000.0
2012-09-04 13:00:00,64.62,64.66,64.57,64.59,43100.0,48.4625,48.4925,48.425,48.44,43100.0
2012-09-04 13:30:00,64.6,64.63,64.53,64.57,69200.0,48.4475,48.47,48.395,48.425,69200.0
2012-09-04 14:00:00,64.58,64.89,64.56,64.87,83200.0,48.4325,48.665,48.4175,48.65,83200.0
2012-09-04 14:30:00,64.88,65.22,64.87,64.97,107300.0,48.6575,48.9125,48.65,48.725,107300.0
2012-09-04 15:00:00,64.97,65.06,64.91,65.03,87800.0,48.725,48.7925,48.68,48.77,87800.0
2012-09-04 15:30:00,65.04,65.05,64.63,64.64,357800.0,48.7775,48.785,48.47,48.4775,357800.0
2012-09-05 09:30:00,64.87,65.15,64.33,64.43,129700.0,48.65,48.86,48.245,48.32,129700.0
2012-09-05 10:00:00,64.43,64.64,64.32,64.55,162300.0,48.32,48.4775,48.2375,48.41,162300.0
2012-09-05 10:30:00,64.55,64.65,64.29,64.38,137100.0,48.41,48.485,48.215,48.2825,137100.0
2012-09-05 11:00:00,64.37,64.61,64.32,64.56,141000.0,48.275,48.455,48.2375,48.4175,141000.0
2012-09-05 11:30:00,64.56,64.75,64.54,64.67,53200.0,48.4175,48.56,48.4025,48.5,53200.0
2012-09-05 12:00:00,64.67,64.79,64.63,64.79,47400.0,48.5,48.59,48.47,48.59,47400.0
2012-09-05 12:30:00,64.79,64.82,64.72,64.8,36500.0,48.59,48.6125,48.5375,48.5975,36500.0
2012-09-05 13:00:00,64.79,64.83,64.76,64.81,31300.0,48.59,48.62,48.5675,48.605,31300.0
2012-09-05 13:30:00,64.81,64.81,64.52,64.64,50700.0,48.605,48.605,48.3875,48.4775,50700.0
2012-09-05 14:00:00,64.65,64.69,64.57,64.68,51600.0,48.485,48.515,48.425,48.5075,51600.0
2012-09-05 14:30:00,64.69,64.76,64.66,64.74,84000.0,48.515,48.5675,48.4925,48.5525,84000.0
2012-09-05 15:00:00,64.73,64.74,64.57,64.7,72600.0,48.545,48.5525,48.425,48.5225,72600.0
2012-09-05 15:30:00,64.7,64.8,64.66,64.78,285500.0,48.5225,48.5975,48.4925,48.5825,285500.0
2012-09-06 09:30:00,65.24,65.84,65.1,65.82,160200.0,48.9275,49.3774,48.8225,49.3624,160200.0
2012-09-06 10:00:00,65.82,66.11,65.82,66.04,117900.0,49.3624,49.5799,49.3624,49.5274,117900.0
2012-09-06 10:30:00,66.05,66.4,66.04,66.39,51900.0,49.5349,49.7974,49.5274,49.7899,51900.0
2012-09-06 11:00:00,66.41,66.42,66.2,66.23,82300.0,49.8049,49.8124,49.6474,49.6699,82300.0
2012-09-06 11:30:00,66.25,66.4,66.25,66.35,60600.0,49.6849,49.7974,49.6849,49.7599,60600.0
2012-09-06 12:00:00,66.35,66.41,66.3,66.34,41000.0,49.7599,49.8049,49.7224,49.7524,41000.0
2012-09-06 12:30:00,66.34,66.41,66.33,66.39,50600.0,49.7524,49.8049,49.7449,49.7899,50600.0
2012-09-06 13:00:00,66.38,66.41,66.27,66.32,64100.0,49.7824,49.8049,49.6999,49.7374,64100.0
2012-09-06 13:30:00,66.3,66.47,66.3,66.46,76000.0,49.7224,49.8499,49.7224,49.8424,76000.0
2012-09-06 14:00:00,66.45,66.49,66.34,66.44,92300.0,49.8349,49.8649,49.7524,49.8274,92300.0
2012-09-06 14:30:00,66.43,66.58,66.39,66.54,109900.0,49.8199,49.9324,49.7899,49.9024,109900.0
2012-09-06 15:00:00,66.53,66.53,66.31,66.49,122300.0,49.8949,49.8949,49.7299,49.8649,122300.0
2012-09-06 15:30:00,66.49,66.73,66.48,66.71,323400.0,49.8649,50.0449,49.8574,50.0299,323400.0
2012-09-07 09:30:00,66.89,67.16,66.75,67.15,97700.0,50.1649,50.3674,50.0599,50.3599,97700.0
2012-09-07 10:00:00,67.14,67.29,67.0,67.06,115300.0,50.3524,50.4649,50.2474,50.2924,115300.0
2012-09-07 10:30:00,67.04,67.18,66.95,67.16,83500.0,50.2774,50.3824,50.2099,50.3674,83500.0
2012-09-07 11:00:00,67.17,67.17,66.88,66.99,86100.0,50.3749,50.3749,50.1574,50.2399,86100.0
2012-09-07 11:30:00,67.0,67.07,66.94,67.0,52100.0,50.2474,50.2999,50.2024,50.2474,52100.0
2012-09-07 12:00:00,66.98,67.11,66.98,67.02,49300.0,50.2324,50.3299,50.2324,50.2624,49300.0
2012-09-07 12:30:00,67.03,67.15,67.03,67.1,43000.0,50.2699,50.3599,50.2699,50.3224,43000.0
2012-09-07 13:00:00,67.1,67.11,66.98,67.02,27500.0,50.3224,50.3299,50.2324,50.2624,27500.0
2012-09-07 13:30:00,67.02,67.05,66.98,66.99,37800.0,50.2624,50.2849,50.2324,50.2399,37800.0
2012-09-07 14:00:00,67.0,67.15,66.95,67.13,72300.0,50.2474,50.3599,50.2099,50.3449,72300.0
2012-09-07 14:30:00,67.12,67.25,67.1,67.11,93600.0,50.3374,50.4349,50.3224,50.3299,93600.0
2012-09-07 15:00:00,67.1,67.14,67.02,67.03,79600.0,50.3224,50.3524,50.2624,50.2699,79600.0
2012-09-07 15:30:00,67.04,67.21,67.04,67.2,185200.0,50.2774,50.4049,50.2774,50.3974,185200.0
2012-09-10 09:30:00,66.95,67.08,66.61,66.8,266100.0,50.2099,50.3074,49.9549,50.0974,266100.0
2012-09-10 10:00:00,66.8,66.98,66.8,66.83,161700.0,50.0974,50.2324,50.0974,50.1199,161700.0
2012-09-10 10:30:00,66.85,67.01,66.74,66.99,134200.0,50.1349,50.2549,50.0524,50.2399,134200.0
2012-09-10 11:00:00,66.97,66.98,66.77,66.8,190700.0,50.2249,50.2324,50.0749,50.0974,190700.0
2012-09-10 11:30:00,66.8,66.81,66.7,66.71,102000.0,50.0974,50.1049,50.0224,50.0299,102000.0
2012-09-10 12:00:00,66.72,66.78,66.68,66.73,58300.0,50.0374,50.0824,50.0074,50.0449,58300.0
2012-09-10 12:30:00,66.73,66.79,66.7,66.75,68500.0,50.0449,50.0899,50.0224,50.0599,68500.0
2012-09-10 13:00:00,66.75,66.76,66.68,66.75,79300.0,50.0599,50.0674,50.0074,50.0599,79300.0
2012-09-10 13:30:00,66.75,66.76,66.58,66.64,133700.0,50.0599,50.0674,49.9324,49.9774,133700.0
2012-09-10 14:00:00,66.64,66.73,66.62,66.72,97200.0,49.9774,50.0449,49.9624,50.0374,97200.0
2012-09-10 14:30:00,66.72,66.77,66.58,66.7,140600.0,50.0374,50.0749,49.9324,50.0224,140600.0
2012-09-10 15:00:00,66.69,66.73,66.45,66.59,210000.0,50.0149,50.0449,49.8349,49.9399,210000.0
2012-09-10 15:30:00,66.58,66.6,66.3,66.33,423400.0,49.9324,49.9474,49.7224,49.7449,423400.0
2012-09-11 09:30:00,66.3,66.35,65.99,66.12,192100.0,49.7224,49.7599,49.4899,49.5874,192100.0
2012-09-11 10:00:00,66.13,66.17,65.94,65.96,105500.0,49.5949,49.6249,49.4524,49.4674,105500.0
2012-09-11 10:30:00,65.94,66.05,65.93,66.0,91300.0,49.4524,49.5349,49.4449,49.4974,91300.0
2012-09-11 11:00:00,66.02,66.13,65.97,66.11,164300.0,49.5124,49.5949,49.4749,49.5799,164300.0
2012-09-11 11:30:00,66.12,66.12,65.9,65.96,235400.0,49.5874,49.5874,49.4224,49.4674,235400.0
2012-09-11 12:00:00,65.94,66.0,65.91,66.0,38000.0,49.4524,49.4974,49.4299,49.4974,38000.0
2012-09-11 12:30:00,66.0,66.01,65.94,65.98,75900.0,49.4974,49.5049,49.4524,49.4824,75900.0
2012-09-11 13:00:00,65.99,66.06,65.96,66.03,74900.0,49.4899,49.5424,49.4674,49.5199,74900.0
2012-09-11 13:30:00,66.03,66.12,66.0,66.02,88000.0,49.5199,49.5874,49.4974,49.5124,88000.0
2012-09-11 14:00:00,66.03,66.09,65.98,65.98,136400.0,49.5199,49.5649,49.4824,49.4824,136400.0
2012-09-11 14:30:00,65.99,66.02,65.9,65.94,157600.0,49.4899,49.5124,49.4224,49.4524,157600.0
2012-09-11 15:00:00,65.94,66.05,65.9,66.01,284100.0,49.4524,49.5349,49.4224,49.5049,284100.0
2012-09-11 15:30:00,66.0,66.08,65.98,65.98,415400.0,49.4974,49.5574,49.4824,49.4824,415400.0
2012-09-12 09:30:00,66.21,66.28,66.01,66.03,106800.0,49.6549,49.7074,49.5049,49.5199,106800.0
2012-09-12 10:00:00,66.02,66.09,65.64,65.65,199800.0,49.5124,49.5649,49.2275,49.235,199800.0
2012-09-12 10:30:00,65.65,66.03,65.6,66.01,166000.0,49.235,49.5199,49.1975,49.5049,166000.0
2012-09-12 11:00:00,66.02,66.18,65.93,65.94,193200.0,49.5124,49.6324,49.4449,49.4524,193200.0
2012-09-12 11:30:00,65.96,66.03,65.74,65.75,125400.0,49.4674,49.5199,49.3024,49.3099,125400.0
2012-09-12 12:00:00,65.77,65.8,65.69,65.75,94900.0,49.3249,49.3474,49.265,49.3099,94900.0
2012-09-12 12:30:00,65.73,65.75,65.63,65.73,88100.0,49.2949,49.3099,49.22,49.2949,88100.0
2012-09-12 13:00:00,65.72,65.81,65.62,65.63,82200.0,49.2874,49.3549,49.2125,49.22,82200.0
2012-09-12 13:30:00,65.63,65.77,65.63,65.75,52800.0,49.22,49.3249,49.22,49.3099,52800.0
2012-09-12 14:00:00,65.75,66.04,65.74,66.02,140500.0,49.3099,49.5274,49.3024,49.5124,140500.0
2012-09-12 14:30:00,66.02,66.02,65.94,65.95,60400.0,49.5124,49.5124,49.4524,49.4599,60400.0
2012-09-12 15:00:00,65.97,65.97,65.81,65.96,111900.0,49.4749,49.4749,49.3549,49.4674,111900.0
2012-09-12 15:30:00,65.96,65.97,65.79,65.87,215700.0,49.4674,49.4749,49.3399,49.3999,215700.0
2012-09-13 09:30:00,65.68,65.79,65.02,65.33,191000.0,49.2575,49.3399,48.7625,48.995,191000.0
2012-09-13 10:00:00,65.33,65.51,65.13,65.14,146000.0,48.995,49.13,48.845,48.8525,146000.0
2012-09-13 10:30:00,65.13,65.32,65.13,65.32,117300.0,48.845,48.9875,48.845,48.9875,117300.0
2012-09-13 11:00:00,65.32,65.41,65.26,65.38,80700.0,48.9875,49.055,48.9425,49.0325,80700.0
2012-09-13 11:30:00,65.39,65.49,65.17,65.19,95500.0,49.04,49.115,48.875,48.89,95500.0
2012-09-13 12:00:00,65.19,65.52,65.18,65.42,89800.0,48.89,49.1375,48.8825,49.0625,89800.0
2012-09-13 12:30:00,65.43,65.97,65.36,65.86,103400.0,49.07,49.4749,49.0175,49.3924,103400.0
2012-09-13 13:00:00,65.9,66.0,65.7,65.92,123000.0,49.4224,49.4974,49.2725,49.4374,123000.0
2012-09-13 13:30:00,65.92,65.95,65.7,65.8,269800.0,49.4374,49.4599,49.2725,49.3474,269800.0
2012-09-13 14:00:00,65.8,66.18,65.8,66.11,261400.0,49.3474,49.6324,49.3474,49.5799,261400.0
2012-09-13 14:30:00,66.11,66.23,66.06,66.19,135700.0,49.5799,49.6699,49.5424,49.6399,135700.0
2012-09-13 15:00:00,66.2,66.22,66.12,66.18,177800.0,49.6474,49.6624,49.5874,49.6324,177800.0
2012-09-13 15:30:00,66.2,66.31,66.1,66.2,457500.0,49.6474,49.7299,49.5724,49.6474,457500.0
2012-09-14 09:30:00,66.24,66.64,66.2,66.55,267800.0,49.6774,49.9774,49.6474,49.9099,267800.0
2012-09-14 10:00:00,66.54,67.06,66.47,66.88,201000.0,49.9024,50.2924,49.8499,50.1574,201000.0
2012-09-14 10:30:00,66.88,67.03,66.88,67.0,154900.0,50.1574,50.2699,50.1574,50.2474,154900.0
2012-09-14 11:00:00,67.0,67.15,66.96,67.11,94600.0,50.2474,50.3599,50.2174,50.3299,94600.0
2012-09-14 11:30:00,67.11,67.11,66.98,67.04,109600.0,50.3299,50.3299,50.2324,50.2774,109600.0
2012-09-14 12:00:00,67.04,67.19,67.01,67.18,39900.0,50.2774,50.3899,50.2549,50.3824,39900.0
2012-09-14 12:30:00,67.17,67.2,67.1,67.13,74100.0,50.3749,50.3974,50.3224,50.3449,74100.0
2012-09-14 13:00:00,67.13,67.14,66.84,66.84,82400.0,50.3449,50.3524,50.1274,50.1274,82400.0
2012-09-14 13:30:00,66.85,66.94,66.77,66.92,59800.0,50.1349,50.2024,50.0749,50.1874,59800.0
2012-09-14 14:00:00,66.93,67.02,66.85,66.89,69500.0,50.1949,50.2624,50.1349,50.1649,69500.0
2012-09-14 14:30:00,66.89,66.92,66.75,66.87,66300.0,50.1649,50.1874,50.0599,50.1499,66300.0
2012-09-14 15:00:00,66.87,66.88,66.61,66.64,97700.0,50.1499,50.1574,49.9549,49.9774,97700.0
2012-09-14 15:30:00,66.65,66.78,66.51,66.78,302500.0,49.9849,50.0824,49.8799,50.0824,302500.0
2012-09-17 09:30:00,66.57,66.87,66.56,66.71,56300.0,49.9249,50.1499,49.9174,50.0299,56300.0
2012-09-17 10:00:00,66.69,66.92,66.67,66.83,48400.0,50.0149,50.1874,49.9999,50.1199,48400.0
2012-09-17 10:30:00,66.84,66.87,66.64,66.85,70600.0,50.1274,50.1499,49.9774,50.1349,70600.0
2012-09-17 11:00:00,66.84,66.97,66.79,66.8,79000.0,50.1274,50.2249,50.0899,50.0974,79000.0
2012-09-17 11:30:00,66.8,67.1,66.77,66.88,144000.0,50.0974,50.3224,50.0749,50.1574,144000.0
2012-09-17 12:00:00,66.88,66.97,66.82,66.95,58700.0,50.1574,50.2249,50.1124,50.2099,58700.0
2012-09-17 12:30:00,66.93,66.94,66.83,66.85,77900.0,50.1949,50.2024,50.1199,50.1349,77900.0
2012-09-17 13:00:00,66.85,66.85,66.71,66.76,41000.0,50.1349,50.1349,50.0299,50.0674,41000.0
2012-09-17 13:30:00,66.77,66.77,66.61,66.62,57300.0,50.0749,50.0749,49.9549,49.9624,57300.0
2012-09-17 14:00:00,66.63,66.72,66.55,66.67,49000.0,49.9699,50.0374,49.9099,49.9999,49000.0
2012-09-17 14:30:00,66.67,66.67,66.53,66.54,54700.0,49.9999,49.9999,49.8949,49.9024,54700.0
2012-09-17 15:00:00,66.55,66.6,66.44,66.44,53900.0,49.9099,49.9474,49.8274,49.8274,53900.0
2012-09-17 15:30:00,66.44,66.64,66.42,66.62,106400.0,49.8274,49.9774,49.8124,49.9624,106400.0
2012-09-18 09:30:00,66.58,66.78,66.46,66.69,95700.0,49.9324,50.0824,49.8424,50.0149,95700.0
2012-09-18 10:00:00,66.73,66.8,66.63,66.73,57300.0,50.0449,50.0974,49.9699,50.0449,57300.0
2012-09-18 10:30:00,66.71,66.81,66.64,66.75,64500.0,50.0299,50.1049,49.9774,50.0599,64500.0
2012-09-18 11:00:00,66.77,66.84,66.66,66.83,70400.0,50.0749,50.1274,49.9924,50.1199,70400.0
2012-09-18 11:30:00,66.83,66.84,66.54,66.56,42700.0,50.1199,50.1274,49.9024,49.9174,42700.0
2012-09-18 12:00:00,66.57,66.64,66.48,66.48,43400.0,49.9249,49.9774,49.8574,49.8574,43400.0
2012-09-18 12:30:00,66.49,66.55,66.42,66.52,36300.0,49.8649,49.9099,49.8124,49.8874,36300.0
2012-09-18 13:00:00,66.5,66.6,66.42,66.48,48100.0,49.8724,49.9474,49.8124,49.8574,48100.0
2012-09-18 13:30:00,66.48,66.49,66.41,66.48,40300.0,49.8574,49.8649,49.8049,49.8574,40300.0
2012-09-18 14:00:00,66.48,66.57,66.46,66.5,51500.0,49.8574,49.9249,49.8424,49.8724,51500.0
2012-09-18 14:30:00,66.5,66.57,66.46,66.55,50300.0,49.8724,49.9249,49.8424,49.9099,50300.0
2012-09-18 15:00:00,66.54,66.64,66.49,66.59,71100.0,49.9024,49.9774,49.8649,49.9399,71100.0
2012-09-18 15:30:00,66.6,66.67,66.51,66.64,181900.0,49.9474,49.9999,49.8799,49.9774,181900.0
2012-09-19 09:30:00,66.55,66.75,66.0,66.16,74800.0,49.9099,50.0599,49.4974,49.6174,74800.0
2012-09-19 10:00:00,66.16,66.56,66.15,66.35,47100.0,49.6174,49.9174,49.6099,49.7599,47100.0
2012-09-19 10:30:00,66.34,66.46,66.29,66.35,84400.0,49.7524,49.8424,49.7149,49.7599,84400.0
2012-09-19 11:00:00,66.34,66.5,66.3,66.49,37300.0,49.7524,49.8724,49.7224,49.8649,37300.0
2012-09-19 11:30:00,66.48,66.62,66.42,66.51,53000.0,49.8574,49.9624,49.8124,49.8799,53000.0
2012-09-19 12:00:00,66.49,66.56,66.42,66.54,51900.0,49.8649,49.9174,49.8124,49.9024,51900.0
2012-09-19 12:30:00,66.54,66.55,66.49,66.52,34200.0,49.9024,49.9099,49.8649,49.8874,34200.0
2012-09-19 13:00:00,66.54,66.62,66.5,66.5,24900.0,49.9024,49.9624,49.8724,49.8724,24900.0
2012-09-19 13:30:00,66.52,66.6,66.5,66.56,40300.0,49.8874,49.9474,49.8724,49.9174,40300.0
2012-09-19 14:00:00,66.57,66.68,66.52,66.64,54900.0,49.9249,50.0074,49.8874,49.9774,54900.0
2012-09-19 14:30:00,66.65,66.67,66.55,66.63,61700.0,49.9849,49.9999,49.9099,49.9699,61700.0
2012-09-19 15:00:00,66.62,66.64,66.53,66.56,71600.0,49.9624,49.9774,49.8949,49.9174,71600.0
2012-09-19 15:30:00,66.55,66.67,66.5,66.52,233500.0,49.9099,49.9999,49.8724,49.8874,233500.0
2012-09-20 09:30:00,66.14,66.38,65.88,66.0,90900.0,49.6024,49.7824,49.4074,49.4974,90900.0
2012-09-20 10:00:00,66.03,66.11,65.87,65.89,70200.0,49.5199,49.5799,49.3999,49.4149,70200.0
2012-09-20 10:30:00,65.92,66.0,65.86,65.92,82700.0,49.4374,49.4974,49.3924,49.4374,82700.0
2012-09-20 11:00:00,65.95,66.01,65.85,65.9,112200.0,49.4599,49.5049,49.3849,49.4224,112200.0
2012-09-20 11:30:00,65.9,66.03,65.89,65.97,33700.0,49.4224,49.5199,49.4149,49.4749,33700.0
2012-09-20 12:00:00,65.98,66.11,65.98,66.09,64400.0,49.4824,49.5799,49.4824,49.5649,64400.0
2012-09-20 12:30:00,66.08,66.09,65.94,66.0,42000.0,49.5574,49.5649,49.4524,49.4974,42000.0
2012-09-20 13:00:00,65.99,66.1,65.97,66.1,33600.0,49.4899,49.5724,49.4749,49.5724,33600.0
2012-09-20 13:30:00,66.11,66.2,66.06,66.08,48000.0,49.5799,49.6474,49.5424,49.5574,48000.0
2012-09-20 14:00:00,66.07,66.27,66.05,66.22,61500.0,49.5499,49.6999,49.5349,49.6624,61500.0
2012-09-20 14:30:00,66.2,66.25,66.06,66.14,68200.0,49.6474,49.6849,49.5424,49.6024,68200.0
2012-09-20 15:00:00,66.12,66.29,66.08,66.28,85300.0,49.5874,49.7149,49.5574,49.7074,85300.0
2012-09-20 15:30:00,66.28,66.33,66.22,66.31,244000.0,49.7074,49.7449,49.6624,49.7299,244000.0
2012-09-21 09:30:00,66.48,66.49,66.13,66.34,404100.0,49.8574,49.8649,49.5949,49.7524,404100.0
2012-09-21 10:00:00,66.31,66.65,66.28,66.65,85700.0,49.7299,49.9849,49.7074,49.9849,85700.0
2012-09-21 10:30:00,66.66,66.8,66.66,66.75,78300.0,49.9924,50.0974,49.9924,50.0599,78300.0
2012-09-21 11:00:00,66.74,66.83,66.61,66.63,76400.0,50.0524,50.1199,49.9549,49.9699,76400.0
2012-09-21 11:30:00,66.63,66.66,66.57,66.63,43800.0,49.9699,49.9924,49.9249,49.9699,43800.0
2012-09-21 12:00:00,66.61,66.66,66.47,66.47,29400.0,49.9549,49.9924,49.8499,49.8499,29400.0
2012-09-21 12:30:00,66.48,66.49,66.38,66.49,69900.0,49.8574,49.8649,49.7824,49.8649,69900.0
2012-09-21 13:00:00,66.5,66.56,66.49,66.53,36300.0,49.8724,49.9174,49.8649,49.8949,36300.0
2012-09-21 13:30:00,66.53,66.59,66.5,66.56,97900.0,49.8949,49.9399,49.8724,49.9174,97900.0
2012-09-21 14:00:00,66.56,66.58,66.46,66.56,91100.0,49.9174,49.9324,49.8424,49.9174,91100.0
2012-09-21 14:30:00,66.57,66.57,66.29,66.3,96900.0,49.9249,49.9249,49.7149,49.7224,96900.0
2012-09-21 15:00:00,66.3,66.3,66.1,66.13,133900.0,49.7224,49.7224,49.5724,49.5949,133900.0
2012-09-21 15:30:00,66.12,66.21,66.05,66.14,748100.0,49.5874,49.6549,49.5349,49.6024,748100.0
2012-09-24 09:30:00,65.72,66.37,65.24,65.49,85800.0,49.2874,49.7749,48.9275,49.115,85800.0
2012-09-24 10:00:00,65.51,65.82,65.47,65.75,70200.0,49.13,49.3624,49.1,49.3099,70200.0
2012-09-24 10:30:00,65.77,65.96,65.76,65.86,70500.0,49.3249,49.4674,49.3174,49.3924,70500.0
2012-09-24 11:00:00,65.85,65.91,65.8,65.91,73300.0,49.3849,49.4299,49.3474,49.4299,73300.0
2012-09-24 11:30:00,65.9,65.9,65.78,65.89,35400.0,49.4224,49.4224,49.3324,49.4149,35400.0
2012-09-24 12:00:00,65.89,65.92,65.78,65.89,44600.0,49.4149,49.4374,49.3324,49.4149,44600.0
2012-09-24 12:30:00,65.89,65.96,65.77,65.96,45800.0,49.4149,49.4674,49.3249,49.4674,45800.0
2012-09-24 13:00:00,65.95,66.0,65.92,65.99,49900.0,49.4599,49.4974,49.4374,49.4899,49900.0
2012-09-24 13:30:00,65.98,66.11,65.92,66.0,63900.0,49.4824,49.5799,49.4374,49.4974,63900.0
2012-09-24 14:00:00,65.99,66.16,65.97,66.16,48200.0,49.4899,49.6174,49.4749,49.6174,48200.0
2012-09-24 14:30:00,66.17,66.41,66.13,66.31,61600.0,49.6249,49.8049,49.5949,49.7299,61600.0
2012-09-24 15:00:00,66.32,66.42,66.23,66.42,85500.0,49.7374,49.8124,49.6699,49.8124,85500.0
2012-09-24 15:30:00,66.42,66.46,66.24,66.36,214000.0,49.8124,49.8424,49.6774,49.7674,214000.0
2012-09-25 09:30:00,66.5,66.5,66.17,66.48,89500.0,49.8724,49.8724,49.6249,49.8574,89500.0
2012-09-25 10:00:00,66.48,66.93,66.48,66.58,138000.0,49.8574,50.1949,49.8574,49.9324,138000.0
2012-09-25 10:30:00,66.59,66.62,66.45,66.52,66000.0,49.9399,49.9624,49.8349,49.8874,66000.0
2012-09-25 11:00:00,66.54,66.6,66.47,66.47,46500.0,49.9024,49.9474,49.8499,49.8499,46500.0
2012-09-25 11:30:00,66.47,66.48,66.36,66.42,79000.0,49.8499,49.8574,49.7674,49.8124,79000.0
2012-09-25 12:00:00,66.4,66.44,66.35,66.42,42300.0,49.7974,49.8274,49.7599,49.8124,42300.0
2012-09-25 12:30:00,66.41,66.68,66.4,66.66,191100.0,49.8049,50.0074,49.7974,49.9924,191100.0
2012-09-25 13:00:00,66.65,66.66,66.56,66.58,120000.0,49.9849,49.9924,49.9174,49.9324,120000.0
2012-09-25 13:30:00,66.57,66.66,66.47,66.63,88600.0,49.9249,49.9924,49.8499,49.9699,88600.0
2012-09-25 14:00:00,66.62,66.63,66.48,66.53,93300.0,49.9624,49.9699,49.8574,49.8949,93300.0
2012-09-25 14:30:00,66.52,66.56,66.49,66.51,112800.0,49.8874,49.9174,49.8649,49.8799,112800.0
2012-09-25 15:00:00,66.5,66.64,66.45,66.61,243400.0,49.8724,49.9774,49.8349,49.9549,243400.0
2012-09-25 15:30:00,66.61,66.66,66.44,66.46,560700.0,49.9549,49.9924,49.8274,49.8424,560700.0
2012-09-26 09:30:00,66.59,67.17,66.53,67.11,198600.0,49.9399,50.3749,49.8949,50.3299,198600.0
2012-09-26 10:00:00,67.1,67.19,66.89,66.97,134500.0,50.3224,50.3899,50.1649,50.2249,134500.0
2012-09-26 10:30:00,66.98,67.01,66.81,66.84,134500.0,50.2324,50.2549,50.1049,50.1274,134500.0
2012-09-26 11:00:00,66.83,67.01,66.83,66.95,101200.0,50.1199,50.2549,50.1199,50.2099,101200.0
2012-09-26 11:30:00,66.96,67.12,66.78,67.0,91000.0,50.2174,50.3374,50.0824,50.2474,91000.0
2012-09-26 12:00:00,67.0,67.15,66.99,66.99,98800.0,50.2474,50.3599,50.2399,50.2399,98800.0
2012-09-26 12:30:00,67.0,67.04,66.93,67.0,93800.0,50.2474,50.2774,50.1949,50.2474,93800.0
2012-09-26 13:00:00,67.01,67.03,66.93,66.99,62100.0,50.2549,50.2699,50.1949,50.2399,62100.0
2012-09-26 13:30:00,66.99,67.01,66.84,66.9,94500.0,50.2399,50.2549,50.1274,50.1724,94500.0
2012-09-26 14:00:00,66.9,67.06,66.89,66.98,90000.0,50.1724,50.2924,50.1649,50.2324,90000.0
2012-09-26 14:30:00,66.98,67.0,66.89,66.98,100900.0,50.2324,50.2474,50.1649,50.2324,100900.0
2012-09-26 15:00:00,66.98,66.98,66.78,66.81,110600.0,50.2324,50.2324,50.0824,50.1049,110600.0
2012-09-26 15:30:00,66.81,66.85,66.58,66.61,252800.0,50.1049,50.1349,49.9324,49.9549,252800.0
2012-09-27 09:30:00,66.77,66.89,66.56,66.71,131800.0,50.0749,50.1649,49.9174,50.0299,131800.0
2012-09-27 10:00:00,66.67,66.69,66.42,66.48,79100.0,49.9999,50.0149,49.8124,49.8574,79100.0
2012-09-27 10:30:00,66.47,66.47,66.11,66.21,126600.0,49.8499,49.8499,49.5799,49.6549,126600.0
2012-09-27 11:00:00,66.23,66.36,66.16,66.33,70500.0,49.6699,49.7674,49.6174,49.7449,70500.0
2012-09-27 11:30:00,66.33,66.36,66.17,66.35,75900.0,49.7449,49.7674,49.6249,49.7599,75900.0
2012-09-27 12:00:00,66.37,66.56,66.34,66.5,71000.0,49.7749,49.9174,49.7524,49.8724,71000.0
2012-09-27 12:30:00,66.5,66.56,66.41,66.44,39100.0,49.8724,49.9174,49.8049,49.8274,39100.0
2012-09-27 13:00:00,66.45,66.54,66.44,66.5,33300.0,49.8349,49.9024,49.8274,49.8724,33300.0
2012-09-27 13:30:00,66.51,66.66,66.49,66.64,44600.0,49.8799,49.9924,49.8649,49.9774,44600.0
2012-09-27 14:00:00,66.64,66.68,66.6,66.61,58000.0,49.9774,50.0074,49.9474,49.9549,58000.0
2012-09-27 14:30:00,66.61,66.65,66.51,66.54,57400.0,49.9549,49.9849,49.8799,49.9024,57400.0
2012-09-27 15:00:00,66.53,66.57,66.38,66.41,101300.0,49.8949,49.9249,49.7824,49.8049,101300.0
2012-09-27 15:30:00,66.4,66.52,66.39,66.46,222700.0,49.7974,49.8874,49.7899,49.8424,222700.0
2012-09-28 09:30:00,66.11,66.27,65.67,66.03,121100.0,49.5799,49.6999,49.25,49.5199,121100.0
2012-09-28 10:00:00,66.0,66.18,65.85,66.0,85900.0,49.4974,49.6324,49.3849,49.4974,85900.0
2012-09-28 10:30:00,66.0,66.18,65.92,66.02,67800.0,49.4974,49.6324,49.4374,49.5124,67800.0
2012-09-28 11:00:00,66.03,66.09,65.91,65.91,111700.0,49.5199,49.5649,49.4299,49.4299,111700.0
2012-09-28 11:30:00,65.92,66.1,65.92,66.01,75600.0,49.4374,49.5724,49.4374,49.5049,75600.0
2012-09-28 12:00:00,66.01,66.33,65.97,66.11,66900.0,49.5049,49.7449,49.4749,49.5799,66900.0
2012-09-28 12:30:00,66.12,66.26,66.1,66.24,53500.0,49.5874,49.6924,49.5724,49.6774,53500.0
2012-09-28 13:00:00,66.22,66.31,66.09,66.31,42000.0,49.6624,49.7299,49.5649,49.7299,42000.0
2012-09-28 13:30:00,66.31,66.47,66.31,66.38,33100.0,49.7299,49.8499,49.7299,49.7824,33100.0
2012-09-28 14:00:00,66.38,66.46,66.19,66.2,45400.0,49.7824,49.8424,49.6399,49.6474,45400.0
2012-09-28 14:30:00,66.2,66.25,66.13,66.16,62700.0,49.6474,49.6849,49.5949,49.6174,62700.0
2012-09-28 15:00:00,66.16,66.22,66.03,66.07,86600.0,49.6174,49.6624,49.5199,49.5499,86600.0
2012-09-28 15:30:00,66.07,66.22,65.97,66.12,501900.0,49.5499,49.6624,49.4749,49.5874,501900.0
2012-10-01 09:30:00,66.03,66.55,66.0,66.52,172100.0,49.5199,49.9099,49.4974,49.8874,172100.0
2012-10-01 10:00:00,66.55,67.55,66.55,67.54,222600.0,49.9099,50.6599,49.9099,50.6524,222600.0
2012-10-01 10:30:00,67.55,67.59,67.11,67.17,173200.0,50.6599,50.6899,50.3299,50.3749,173200.0
2012-10-01 11:00:00,67.2,67.46,67.15,67.38,150500.0,50.3974,50.5924,50.3599,50.5324,150500.0
2012-10-01 11:30:00,67.4,67.62,67.34,67.48,119200.0,50.5474,50.7124,50.5024,50.6074,119200.0
2012-10-01 12:00:00,67.48,67.68,67.47,67.62,66400.0,50.6074,50.7574,50.5999,50.7124,66400.0
2012-10-01 12:30:00,67.63,67.7,67.37,67.39,94500.0,50.7199,50.7724,50.5249,50.5399,94500.0
2012-10-01 13:00:00,67.4,67.46,67.22,67.29,61300.0,50.5474,50.5924,50.4124,50.4649,61300.0
2012-10-01 13:30:00,67.28,67.49,67.19,67.44,80000.0,50.4574,50.6149,50.3899,50.5774,80000.0
2012-10-01 14:00:00,67.43,67.44,67.23,67.33,131500.0,50.5699,50.5774,50.4199,50.4949,131500.0
2012-10-01 14:30:00,67.32,67.38,67.25,67.3,85600.0,50.4874,50.5324,50.4349,50.4724,85600.0
2012-10-01 15:00:00,67.31,67.32,67.14,67.3,205600.0,50.4799,50.4874,50.3524,50.4724,205600.0
2012-10-01 15:30:00,67.28,67.46,67.22,67.4,368900.0,50.4574,50.5924,50.4124,50.5474,368900.0
2012-10-02 09:30:00,67.45,67.74,67.34,67.65,163300.0,50.5849,50.8024,50.5024,50.7349,163300.0
2012-10-02 10:00:00,67.64,67.65,67.17,67.26,117300.0,50.7274,50.7349,50.3749,50.4424,117300.0
2012-10-02 10:30:00,67.26,67.44,67.24,67.37,127700.0,50.4424,50.5774,50.4274,50.5249,127700.0
2012-10-02 11:00:00,67.35,67.39,67.24,67.29,98600.0,50.5099,50.5399,50.4274,50.4649,98600.0
2012-10-02 11:30:00,67.28,67.42,66.95,66.97,76100.0,50.4574,50.5624,50.2099,50.2249,76100.0
2012-10-02 12:00:00,66.97,67.26,66.97,67.22,114300.0,50.2249,50.4424,50.2249,50.4124,114300.0
2012-10-02 12:30:00,67.2,67.2,66.93,67.05,77900.0,50.3974,50.3974,50.1949,50.2849,77900.0
2012-10-02 13:00:00,67.04,67.12,67.04,67.1,43800.0,50.2774,50.3374,50.2774,50.3224,43800.0
2012-10-02 13:30:00,67.1,67.33,67.06,67.24,79600.0,50.3224,50.4949,50.2924,50.4274,79600.0
2012-10-02 14:00:00,67.23,67.3,67.08,67.11,45300.0,50.4199,50.4724,50.3074,50.3299,45300.0
2012-10-02 14:30:00,67.11,67.17,67.08,67.08,51400.0,50.3299,50.3749,50.3074,50.3074,51400.0
2012-10-02 15:00:00,67.07,67.22,67.04,67.16,47700.0,50.2999,50.4124,50.2774,50.3674,47700.0
2012-10-02 15:30:00,67.17,67.32,67.14,67.29,194900.0,50.3749,50.4874,50.3524,50.4649,194900.0
2012-10-03 09:30:00,67.17,67.17,66.55,66.64,55000.0,50.7615,50.7615,50.2929,50.3609,55000.0
2012-10-03 10:00:00,66.64,66.77,66.49,66.73,53900.0,50.3609,50.4592,50.2476,50.4289,53900.0
2012-10-03 10:30:00,66.73,66.74,66.51,66.54,62800.0,50.4289,50.4365,50.2627,50.2854,62800.0
2012-10-03 11:00:00,66.55,66.79,66.52,66.68,42000.0,50.2929,50.4743,50.2702,50.3912,42000.0
2012-10-03 11:30:00,66.68,66.85,66.64,66.74,31800.0,50.3912,50.5196,50.3609,50.4365,31800.0
2012-10-03 12:00:00,66.73,66.73,66.6,66.65,37200.0,50.4289,50.4289,50.3307,50.3685,37200.0
2012-10-03 12:30:00,66.66,66.79,66.66,66.69,40400.0,50.376,50.4743,50.376,50.3987,40400.0
2012-10-03 13:00:00,66.7,66.81,66.69,66.77,21100.0,50.4063,50.4894,50.3987,50.4592,21100.0
2012-10-03 13:30:00,66.76,66.76,66.53,66.58,38200.0,50.4516,50.4516,50.2778,50.3156,38200.0
2012-10-03 14:00:00,66.58,66.59,66.36,66.42,40500.0,50.3156,50.3231,50.1493,50.1947,40500.0
2012-10-03 14:30:00,66.42,66.54,66.37,66.41,57000.0,50.1947,50.2854,50.1569,50.1871,57000.0
2012-10-03 15:00:00,66.41,66.47,66.31,66.44,80700.0,50.1871,50.2325,50.1115,50.2098,80700.0
2012-10-03 15:30:00,66.42,66.52,66.36,66.47,186700.0,50.1947,50.2702,50.1493,50.2325,186700.0
2012-10-04 09:30:00,66.74,67.05,66.67,66.92,106600.0,50.4365,50.6708,50.3836,50.5725,106600.0
2012-10-04 10:00:00,66.93,67.25,66.82,67.12,75900.0,50.5801,50.8219,50.497,50.7237,75900.0
2012-10-04 10:30:00,67.12,67.27,67.06,67.11,58600.0,50.7237,50.837,50.6783,50.7161,58600.0
2012-10-04 11:00:00,67.1,67.12,66.79,66.79,52500.0,50.7086,50.7237,50.4743,50.4743,52500.0
2012-10-04 11:30:00,66.8,66.8,66.66,66.73,41100.0,50.4818,50.4818,50.376,50.4289,41100.0
2012-10-04 12:00:00,66.73,66.91,66.73,66.84,44100.0,50.4289,50.565,50.4289,50.5121,44100.0
2012-10-04 12:30:00,66.85,66.88,66.74,66.76,27800.0,50.5196,50.5423,50.4365,50.4516,27800.0
2012-10-04 13:00:00,66.77,66.98,66.77,66.94,42300.0,50.4592,50.6179,50.4592,50.5876,42300.0
2012-10-04 13:30:00,66.94,67.05,66.94,67.0,57700.0,50.5876,50.6708,50.5876,50.633,57700.0
2012-10-04 14:00:00,66.99,66.99,66.81,66.86,41100.0,50.6254,50.6254,50.4894,50.5272,41100.0
2012-10-04 14:30:00,66.87,66.95,66.84,66.88,54200.0,50.5347,50.5952,50.5121,50.5423,54200.0
2012-10-04 15:00:00,66.88,66.89,66.77,66.78,56300.0,50.5423,50.5499,50.4592,50.4667,56300.0
2012-10-04 15:30:00,66.78,66.83,66.71,66.83,192700.0,50.4667,50.5045,50.4138,50.5045,192700.0
2012-10-05 09:30:00,67.18,67.63,67.13,67.52,97800.0,50.769,51.1091,50.7312,51.026,97800.0
2012-10-05 10:00:00,67.51,67.88,67.46,67.77,141700.0,51.0184,51.298,50.9806,51.2149,141700.0
2012-10-05 10:30:00,67.8,67.84,67.53,67.55,73400.0,51.2376,51.2678,51.0335,51.0486,73400.0
2012-10-05 11:00:00,67.54,67.7,67.5,67.5,85600.0,51.0411,51.162,51.0108,51.0108,85600.0
2012-10-05 11:30:00,67.51,67.63,67.51,67.62,66200.0,51.0184,51.1091,51.0184,51.1015,66200.0
2012-10-05 12:00:00,67.62,67.78,67.62,67.67,45200.0,51.1015,51.2224,51.1015,51.1393,45200.0
2012-10-05 12:30:00,67.68,67.72,67.65,67.67,29700.0,51.1469,51.1771,51.1242,51.1393,29700.0
2012-10-05 13:00:00,67.68,67.7,67.48,67.52,47800.0,51.1469,51.162,50.9957,51.026,47800.0
2012-10-05 13:30:00,67.51,67.6,67.47,67.53,46400.0,51.0184,51.0864,50.9882,51.0335,46400.0
2012-10-05 14:00:00,67.52,67.64,67.51,67.62,30400.0,51.026,51.1166,51.0184,51.1015,30400.0
2012-10-05 14:30:00,67.6,67.61,67.32,67.32,48100.0,51.0864,51.094,50.8748,50.8748,48100.0
2012-10-05 15:00:00,67.32,67.37,67.2,67.32,86800.0,50.8748,50.9126,50.7841,50.8748,86800.0
2012-10-05 15:30:00,67.32,67.33,67.11,67.3,244500.0,50.8748,50.8824,50.7161,50.8597,244500.0
2012-10-08 09:30:00,67.0,67.06,66.51,66.71,91000.0,50.633,50.6783,50.2627,50.4138,91000.0
2012-10-08 10:00:00,66.72,66.81,66.64,66.67,52000.0,50.4214,50.4894,50.3609,50.3836,52000.0
2012-10-08 10:30:00,66.67,66.85,66.63,66.67,74400.0,50.3836,50.5196,50.3534,50.3836,74400.0
2012-10-08 11:00:00,66.67,66.73,66.57,66.61,61900.0,50.3836,50.4289,50.308,50.3383,61900.0
2012-10-08 11:30:00,66.61,66.82,66.59,66.81,53900.0,50.3383,50.497,50.3231,50.4894,53900.0
2012-10-08 12:00:00,66.81,66.81,66.59,66.7,73400.0,50.4894,50.4894,50.3231,50.4063,73400.0
2012-10-08 12:30:00,66.7,66.83,66.69,66.79,42000.0,50.4063,50.5045,50.3987,50.4743,42000.0
2012-10-08 13:00:00,66.79,66.82,66.69,66.7,52800.0,50.4743,50.497,50.3987,50.4063,52800.0
2012-10-08 13:30:00,66.71,66.71,66.57,66.58,37200.0,50.4138,50.4138,50.308,50.3156,37200.0
2012-10-08 14:00:00,66.58,66.7,66.57,66.66,32100.0,50.3156,50.4063,50.308,50.376,32100.0
2012-10-08 14:30:00,66.66,66.66,66.57,66.59,40700.0,50.376,50.376,50.308,50.3231,40700.0
2012-10-08 15:00:00,66.6,66.63,66.56,66.56,75100.0,50.3307,50.3534,50.3005,50.3005,75100.0
2012-10-08 15:30:00,66.56,66.58,66.41,66.44,264900.0,50.3005,50.3156,50.1871,50.2098,264900.0
2012-10-09 09:30:00,66.52,66.89,66.45,66.82,51100.0,50.2702,50.5499,50.2173,50.497,51100.0
2012-10-09 10:00:00,66.81,66.83,66.56,66.63,42800.0,50.4894,50.5045,50.3005,50.3534,42800.0
2012-10-09 10:30:00,66.58,66.61,66.3,66.36,33100.0,50.3156,50.3383,50.104,50.1493,33100.0
2012-10-09 11:00:00,66.34,66.34,66.07,66.07,33800.0,50.1342,50.1342,49.9302,49.9302,33800.0
2012-10-09 11:30:00,66.06,66.13,65.98,66.13,66000.0,49.9226,49.9755,49.8622,49.9755,66000.0
2012-10-09 12:00:00,66.14,66.21,65.98,66.01,60700.0,49.9831,50.036,49.8622,49.8848,60700.0
2012-10-09 12:30:00,66.03,66.1,66.0,66.05,28000.0,49.8999,49.9528,49.8773,49.9151,28000.0
2012-10-09 13:00:00,66.05,66.09,66.0,66.04,22700.0,49.9151,49.9453,49.8773,49.9075,22700.0
2012-10-09 13:30:00,66.05,66.12,65.99,66.0,47200.0,49.9151,49.968,49.8697,49.8773,47200.0
2012-10-09 14:00:00,66.01,66.15,65.98,66.12,39900.0,49.8848,49.9906,49.8622,49.968,39900.0
2012-10-09 14:30:00,66.11,66.15,65.99,66.1,44000.0,49.9604,49.9906,49.8697,49.9528,44000.0
2012-10-09 15:00:00,66.11,66.15,65.98,66.02,86100.0,49.9604,49.9906,49.8622,49.8924,86100.0
2012-10-09 15:30:00,66.03,66.08,65.94,65.94,290300.0,49.8999,49.9377,49.8319,49.8319,290300.0
2012-10-10 09:30:00,65.92,66.06,65.67,65.76,88300.0,49.8168,49.9226,49.6279,49.6959,88300.0
2012-10-10 10:00:00,65.76,65.89,65.65,65.72,111200.0,49.6959,49.7941,49.6128,49.6657,111200.0
2012-10-10 10:30:00,65.72,65.79,65.56,65.68,94200.0,49.6657,49.7186,49.5448,49.6354,94200.0
2012-10-10 11:00:00,65.68,65.94,65.67,65.89,80100.0,49.6354,49.8319,49.6279,49.7941,80100.0
2012-10-10 11:30:00,65.87,65.87,65.54,65.65,63200.0,49.779,49.779,49.5296,49.6128,63200.0
2012-10-10 12:00:00,65.65,65.74,65.56,65.62,95900.0,49.6128,49.6808,49.5448,49.5901,95900.0
2012-10-10 12:30:00,65.61,65.63,65.34,65.34,54600.0,49.5825,49.5977,49.3785,49.3785,54600.0
2012-10-10 13:00:00,65.35,65.38,65.22,65.27,82600.0,49.3861,49.4087,49.2878,49.3256,82600.0
2012-10-10 13:30:00,65.26,65.33,65.17,65.27,57300.0,49.318,49.3709,49.25,49.3256,57300.0
2012-10-10 14:00:00,65.29,65.53,65.24,65.49,73200.0,49.3407,49.5221,49.3029,49.4919,73200.0
2012-10-10 14:30:00,65.49,65.52,65.34,65.37,50600.0,49.4919,49.5145,49.3785,49.4012,50600.0
2012-10-10 15:00:00,65.38,65.41,65.17,65.19,95800.0,49.4087,49.4314,49.25,49.2651,95800.0
2012-10-10 15:30:00,65.18,65.2,65.06,65.17,240700.0,49.2576,49.2727,49.1669,49.25,240700.0
2012-10-11 09:30:00,65.57,65.85,65.55,65.8,51300.0,49.5523,49.7639,49.5372,49.7261,51300.0
2012-10-11 10:00:00,65.78,65.94,65.68,65.84,47700.0,49.711,49.8319,49.6354,49.7564,47700.0
2012-10-11 10:30:00,65.85,66.02,65.74,66.01,55900.0,49.7639,49.8924,49.6808,49.8848,55900.0
2012-10-11 11:00:00,66.02,66.04,65.76,65.91,106200.0,49.8924,49.9075,49.6959,49.8093,106200.0
2012-10-11 11:30:00,65.91,66.0,65.78,65.9,71900.0,49.8093,49.8773,49.711,49.8017,71900.0
2012-10-11 12:00:00,65.9,65.91,65.8,65.84,35300.0,49.8017,49.8093,49.7261,49.7564,35300.0
2012-10-11 12:30:00,65.85,65.94,65.8,65.83,43500.0,49.7639,49.8319,49.7261,49.7488,43500.0
2012-10-11 13:00:00,65.81,65.93,65.79,65.87,38300.0,49.7337,49.8244,49.7186,49.779,38300.0
2012-10-11 13:30:00,65.87,65.87,65.66,65.7,57200.0,49.779,49.779,49.6203,49.6506,57200.0
2012-10-11 14:00:00,65.68,65.86,65.67,65.79,78000.0,49.6354,49.7715,49.6279,49.7186,78000.0
2012-10-11 14:30:00,65.78,65.79,65.53,65.59,43900.0,49.711,49.7186,49.5221,49.5674,43900.0
2012-10-11 15:00:00,65.6,65.78,65.56,65.77,56900.0,49.575,49.711,49.5448,49.7035,56900.0
2012-10-11 15:30:00,65.76,65.77,65.57,65.6,129500.0,49.6959,49.7035,49.5523,49.575,129500.0
2012-10-12 09:30:00,65.88,66.5,65.78,66.5,92700.0,49.7866,50.2551,49.711,50.2551,92700.0
2012-10-12 10:00:00,66.51,66.64,66.24,66.28,74300.0,50.2627,50.3609,50.0586,50.0889,74300.0
2012-10-12 10:30:00,66.27,66.45,66.26,66.35,54700.0,50.0813,50.2173,50.0738,50.1418,54700.0
2012-10-12 11:00:00,66.35,66.39,66.13,66.13,49900.0,50.1418,50.172,49.9755,49.9755,49900.0
2012-10-12 11:30:00,66.11,66.16,65.91,66.16,102200.0,49.9604,49.9982,49.8093,49.9982,102200.0
2012-10-12 12:00:00,66.15,66.15,66.1,66.11,40400.0,49.9906,49.9906,49.9528,49.9604,40400.0
2012-10-12 12:30:00,66.12,66.13,65.99,66.05,46000.0,49.968,49.9755,49.8697,49.9151,46000.0
2012-10-12 13:00:00,66.04,66.07,66.0,66.02,25500.0,49.9075,49.9302,49.8773,49.8924,25500.0
2012-10-12 13:30:00,66.01,66.11,65.9,66.09,31700.0,49.8848,49.9604,49.8017,49.9453,31700.0
2012-10-12 14:00:00,66.1,66.17,66.01,66.11,42600.0,49.9528,50.0057,49.8848,49.9604,42600.0
2012-10-12 14:30:00,66.11,66.13,65.98,66.09,64400.0,49.9604,49.9755,49.8622,49.9453,64400.0
2012-10-12 15:00:00,66.09,66.18,66.03,66.17,51800.0,49.9453,50.0133,49.8999,50.0057,51800.0
2012-10-12 15:30:00,66.16,66.18,66.01,66.09,119500.0,49.9982,50.0133,49.8848,49.9453,119500.0
2012-10-15 09:30:00,66.25,66.36,66.04,66.07,52700.0,50.0662,50.1493,49.9075,49.9302,52700.0
2012-10-15 10:00:00,66.07,66.14,65.9,66.08,73400.0,49.9302,49.9831,49.8017,49.9377,73400.0
2012-10-15 10:30:00,66.05,66.18,65.93,65.97,35500.0,49.9151,50.0133,49.8244,49.8546,35500.0
2012-10-15 11:00:00,65.99,66.06,65.95,65.96,36100.0,49.8697,49.9226,49.8395,49.847,36100.0
2012-10-15 11:30:00,65.97,66.05,65.93,65.97,63800.0,49.8546,49.9151,49.8244,49.8546,63800.0
2012-10-15 12:00:00,65.99,66.1,65.93,66.1,49000.0,49.8697,49.9528,49.8244,49.9528,49000.0
2012-10-15 12:30:00,66.09,66.14,66.04,66.08,25300.0,49.9453,49.9831,49.9075,49.9377,25300.0
2012-10-15 13:00:00,66.06,66.16,66.03,66.06,24900.0,49.9226,49.9982,49.8999,49.9226,24900.0
2012-10-15 13:30:00,66.07,66.17,66.03,66.15,33000.0,49.9302,50.0057,49.8999,49.9906,33000.0
2012-10-15 14:00:00,66.16,66.2,66.11,66.11,29500.0,49.9982,50.0284,49.9604,49.9604,29500.0
2012-10-15 14:30:00,66.11,66.11,65.94,66.0,39100.0,49.9604,49.9604,49.8319,49.8773,39100.0
2012-10-15 15:00:00,66.0,66.18,66.0,66.11,74100.0,49.8773,50.0133,49.8773,49.9604,74100.0
2012-10-15 15:30:00,66.11,66.24,66.07,66.16,185800.0,49.9604,50.0586,49.9302,49.9982,185800.0
2012-10-16 09:30:00,66.54,67.05,66.34,67.04,67700.0,50.2854,50.6708,50.1342,50.6632,67700.0
2012-10-16 10:00:00,67.04,67.3,66.98,67.29,117900.0,50.6632,50.8597,50.6179,50.8521,117900.0
2012-10-16 10:30:00,67.28,67.37,67.13,67.2,49100.0,50.8446,50.9126,50.7312,50.7841,49100.0
2012-10-16 11:00:00,67.2,67.28,67.11,67.27,61400.0,50.7841,50.8446,50.7161,50.837,61400.0
2012-10-16 11:30:00,67.28,67.38,67.21,67.32,67200.0,50.8446,50.9202,50.7917,50.8748,67200.0
2012-10-16 12:00:00,67.3,67.31,67.01,67.06,71800.0,50.8597,50.8673,50.6405,50.6783,71800.0
2012-10-16 12:30:00,67.03,67.15,66.98,67.1,35200.0,50.6557,50.7463,50.6179,50.7086,35200.0
2012-10-16 13:00:00,67.09,67.16,67.08,67.08,33500.0,50.701,50.7539,50.6934,50.6934,33500.0
2012-10-16 13:30:00,67.07,67.24,67.07,67.22,39000.0,50.6859,50.8144,50.6859,50.7992,39000.0
2012-10-16 14:00:00,67.21,67.21,66.96,66.97,69300.0,50.7917,50.7917,50.6028,50.6103,69300.0
2012-10-16 14:30:00,66.99,67.14,66.95,67.12,52700.0,50.6254,50.7388,50.5952,50.7237,52700.0
2012-10-16 15:00:00,67.12,67.13,66.94,67.09,83600.0,50.7237,50.7312,50.5876,50.701,83600.0
2012-10-16 15:30:00,67.09,67.26,67.06,67.22,175500.0,50.701,50.8295,50.6783,50.7992,175500.0
2012-10-17 09:30:00,67.41,67.58,66.91,67.54,76000.0,50.9428,51.0713,50.565,51.0411,76000.0
2012-10-17 10:00:00,67.53,67.67,67.47,67.62,64900.0,51.0335,51.1393,50.9882,51.1015,64900.0
2012-10-17 10:30:00,67.62,67.73,67.51,67.71,59800.0,51.1015,51.1847,51.0184,51.1695,59800.0
2012-10-17 11:00:00,67.71,67.73,67.51,67.58,28000.0,51.1695,51.1847,51.0184,51.0713,28000.0
2012-10-17 11:30:00,67.57,67.62,67.46,67.5,37600.0,51.0637,51.1015,50.9806,51.0108,37600.0
2012-10-17 12:00:00,67.49,67.59,67.38,67.46,39500.0,51.0033,51.0789,50.9202,50.9806,39500.0
2012-10-17 12:30:00,67.47,67.6,67.45,67.54,41800.0,50.9882,51.0864,50.9731,51.0411,41800.0
2012-10-17 13:00:00,67.54,67.56,67.49,67.54,27600.0,51.0411,51.0562,51.0033,51.0411,27600.0
2012-10-17 13:30:00,67.54,67.57,67.5,67.55,36000.0,51.0411,51.0637,51.0108,51.0486,36000.0
2012-10-17 14:00:00,67.54,67.69,67.52,67.68,27400.0,51.0411,51.1544,51.026,51.1469,27400.0
2012-10-17 14:30:00,67.68,67.73,67.6,67.73,39900.0,51.1469,51.1847,51.0864,51.1847,39900.0
2012-10-17 15:00:00,67.73,67.91,67.65,67.72,124200.0,51.1847,51.3207,51.1242,51.1771,124200.0
2012-10-17 15:30:00,67.71,67.81,67.65,67.66,215500.0,51.1695,51.2451,51.1242,51.1318,215500.0
2012-10-18 09:30:00,67.51,67.92,67.3,67.3,90000.0,51.0184,51.3282,50.8597,50.8597,90000.0
2012-10-18 10:00:00,67.32,67.5,67.27,67.45,107000.0,50.8748,51.0108,50.837,50.9731,107000.0
2012-10-18 10:30:00,67.46,67.91,67.46,67.63,59000.0,50.9806,51.3207,50.9806,51.1091,59000.0
2012-10-18 11:00:00,67.65,67.94,67.63,67.92,63500.0,51.1242,51.3434,51.1091,51.3282,63500.0
2012-10-18 11:30:00,67.91,68.1,67.91,68.07,64700.0,51.3207,51.4643,51.3207,51.4416,64700.0
2012-10-18 12:00:00,68.07,68.18,68.05,68.05,53500.0,51.4416,51.5247,51.4265,51.4265,53500.0
2012-10-18 12:30:00,68.06,68.27,68.02,68.27,69400.0,51.434,51.5927,51.4038,51.5927,69400.0
2012-10-18 13:00:00,68.27,68.33,68.14,68.28,55600.0,51.5927,51.6381,51.4945,51.6003,55600.0
2012-10-18 13:30:00,68.29,68.3,68.07,68.16,53300.0,51.6079,51.6154,51.4416,51.5096,53300.0
2012-10-18 14:00:00,68.15,68.32,68.15,68.19,50200.0,51.5021,51.6305,51.5021,51.5323,50200.0
2012-10-18 14:30:00,68.19,68.2,67.98,68.13,59000.0,51.5323,51.5398,51.3736,51.4869,59000.0
2012-10-18 15:00:00,68.14,68.47,68.14,68.43,154700.0,51.4945,51.7439,51.4945,51.7137,154700.0
2012-10-18 15:30:00,68.43,68.73,68.41,68.57,471200.0,51.7137,51.9404,51.6985,51.8195,471200.0
2012-10-19 09:30:00,68.26,68.35,67.61,67.79,343600.0,51.5852,51.6532,51.094,51.23,343600.0
2012-10-19 10:00:00,67.78,67.93,67.7,67.93,71600.0,51.2224,51.3358,51.162,51.3358,71600.0
2012-10-19 10:30:00,67.91,67.92,67.69,67.73,120600.0,51.3207,51.3282,51.1544,51.1847,120600.0
2012-10-19 11:00:00,67.75,67.79,67.66,67.7,49400.0,51.1998,51.23,51.1318,51.162,49400.0
2012-10-19 11:30:00,67.69,67.81,67.52,67.58,70600.0,51.1544,51.2451,51.026,51.0713,70600.0
2012-10-19 12:00:00,67.58,67.58,67.37,67.4,54500.0,51.0713,51.0713,50.9126,50.9353,54500.0
2012-10-19 12:30:00,67.41,67.6,67.41,67.59,32300.0,50.9428,51.0864,50.9428,51.0789,32300.0
2012-10-19 13:00:00,67.56,67.68,67.56,67.61,27700.0,51.0562,51.1469,51.0562,51.094,27700.0
2012-10-19 13:30:00,67.6,67.61,67.32,67.33,47100.0,51.0864,51.094,50.8748,50.8824,47100.0
2012-10-19 14:00:00,67.33,67.39,67.13,67.18,68500.0,50.8824,50.9277,50.7312,50.769,68500.0
2012-10-19 14:30:00,67.17,67.33,67.1,67.32,66600.0,50.7615,50.8824,50.7086,50.8748,66600.0
2012-10-19 15:00:00,67.31,67.33,67.06,67.17,95200.0,50.8673,50.8824,50.6783,50.7615,95200.0
2012-10-19 15:30:00,67.17,67.41,67.13,67.18,325300.0,50.7615,50.9428,50.7312,50.769,325300.0
2012-10-22 09:30:00,67.1,67.32,66.77,67.31,82100.0,50.7086,50.8748,50.4592,50.8673,82100.0
2012-10-22 10:00:00,67.3,67.69,67.28,67.43,74500.0,50.8597,51.1544,50.8446,50.9579,74500.0
2012-10-22 10:30:00,67.44,67.5,67.21,67.27,86600.0,50.9655,51.0108,50.7917,50.837,86600.0
2012-10-22 11:00:00,67.26,67.29,67.05,67.08,52700.0,50.8295,50.8521,50.6708,50.6934,52700.0
2012-10-22 11:30:00,67.09,67.29,67.05,67.18,46100.0,50.701,50.8521,50.6708,50.769,46100.0
2012-10-22 12:00:00,67.17,67.18,67.08,67.11,33700.0,50.7615,50.769,50.6934,50.7161,33700.0
2012-10-22 12:30:00,67.1,67.12,67.0,67.01,28800.0,50.7086,50.7237,50.633,50.6405,28800.0
2012-10-22 13:00:00,67.02,67.05,66.71,66.73,50000.0,50.6481,50.6708,50.4138,50.4289,50000.0
2012-10-22 13:30:00,66.72,66.8,66.59,66.67,50500.0,50.4214,50.4818,50.3231,50.3836,50500.0
2012-10-22 14:00:00,66.68,66.72,66.53,66.65,61800.0,50.3912,50.4214,50.2778,50.3685,61800.0
2012-10-22 14:30:00,66.66,66.76,66.63,66.71,52300.0,50.376,50.4516,50.3534,50.4138,52300.0
2012-10-22 15:00:00,66.7,66.85,66.63,66.85,76700.0,50.4063,50.5196,50.3534,50.5196,76700.0
2012-10-22 15:30:00,66.86,67.16,66.78,67.15,251100.0,50.5272,50.7539,50.4667,50.7463,251100.0
2012-10-23 09:30:00,66.39,66.48,65.68,65.76,158400.0,50.172,50.24,49.6354,49.6959,158400.0
2012-10-23 10:00:00,65.75,65.8,65.35,65.37,146100.0,49.6883,49.7261,49.3861,49.4012,146100.0
2012-10-23 10:30:00,65.37,65.49,65.19,65.47,136500.0,49.4012,49.4919,49.2651,49.4767,136500.0
2012-10-23 11:00:00,65.47,65.54,65.06,65.09,168300.0,49.4767,49.5296,49.1669,49.1896,168300.0
2012-10-23 11:30:00,65.09,65.46,65.03,65.27,132800.0,49.1896,49.4692,49.1442,49.3256,132800.0
2012-10-23 12:00:00,65.28,65.65,65.14,65.61,139900.0,49.3332,49.6128,49.2274,49.5825,139900.0
2012-10-23 12:30:00,65.63,65.84,65.58,65.6,91400.0,49.5977,49.7564,49.5599,49.575,91400.0
2012-10-23 13:00:00,65.61,65.67,65.46,65.66,106100.0,49.5825,49.6279,49.4692,49.6203,106100.0
2012-10-23 13:30:00,65.66,65.92,65.66,65.91,67400.0,49.6203,49.8168,49.6203,49.8093,67400.0
2012-10-23 14:00:00,65.89,66.01,65.74,65.95,93500.0,49.7941,49.8848,49.6808,49.8395,93500.0
2012-10-23 14:30:00,65.94,66.14,65.89,66.14,114100.0,49.8319,49.9831,49.7941,49.9831,114100.0
2012-10-23 15:00:00,66.13,66.23,66.08,66.13,222800.0,49.9755,50.0511,49.9377,49.9755,222800.0
2012-10-23 15:30:00,66.14,66.36,65.99,66.22,335100.0,49.9831,50.1493,49.8697,50.0435,335100.0
2012-10-24 09:30:00,65.58,68.15,65.48,67.83,327100.0,49.5599,51.5021,49.4843,51.2602,327100.0
2012-10-24 10:00:00,67.82,68.1,67.51,67.68,367500.0,51.2527,51.4643,51.0184,51.1469,367500.0
2012-10-24 10:30:00,67.66,68.46,67.63,68.24,249600.0,51.1318,51.7363,51.1091,51.5701,249600.0
2012-10-24 11:00:00,68.24,68.4,68.07,68.24,156600.0,51.5701,51.691,51.4416,51.5701,156600.0
2012-10-24 11:30:00,68.23,68.68,68.1,68.51,126400.0,51.5625,51.9026,51.4643,51.7741,126400.0
2012-10-24 12:00:00,68.51,68.75,68.24,68.38,113200.0,51.7741,51.9555,51.5701,51.6759,113200.0
2012-10-24 12:30:00,68.38,68.66,68.36,68.54,68200.0,51.6759,51.8875,51.6608,51.7968,68200.0
2012-10-24 13:00:00,68.54,68.56,68.31,68.42,91500.0,51.7968,51.8119,51.623,51.7061,91500.0
2012-10-24 13:30:00,68.43,68.43,68.24,68.3,83300.0,51.7137,51.7137,51.5701,51.6154,83300.0
2012-10-24 14:00:00,68.29,68.54,68.19,68.46,156700.0,51.6079,51.7968,51.5323,51.7363,156700.0
2012-10-24 14:30:00,68.45,68.5,68.29,68.33,198300.0,51.7288,51.7666,51.6079,51.6381,198300.0
2012-10-24 15:00:00,68.32,68.36,67.37,67.5,237100.0,51.6305,51.6608,50.9126,51.0108,237100.0
2012-10-24 15:30:00,67.49,67.84,67.49,67.79,624700.0,51.0033,51.2678,51.0033,51.23,624700.0
2012-10-25 09:30:00,68.23,68.56,68.02,68.3,121300.0,51.5625,51.8119,51.4038,51.6154,121300.0
2012-10-25 10:00:00,68.27,68.34,68.1,68.17,89600.0,51.5927,51.6456,51.4643,51.5172,89600.0
2012-10-25 10:30:00,68.16,68.23,67.98,68.12,105900.0,51.5096,51.5625,51.3736,51.4794,105900.0
2012-10-25 11:00:00,68.12,68.13,67.41,67.43,76100.0,51.4794,51.4869,50.9428,50.9579,76100.0
2012-10-25 11:30:00,67.45,67.61,67.05,67.42,114600.0,50.9731,51.094,50.6708,50.9504,114600.0
2012-10-25 12:00:00,67.42,67.46,67.16,67.22,82200.0,50.9504,50.9806,50.7539,50.7992,82200.0
2012-10-25 12:30:00,67.21,67.44,66.96,67.4,72300.0,50.7917,50.9655,50.6028,50.9353,72300.0
2012-10-25 13:00:00,67.42,67.51,67.27,67.41,60600.0,50.9504,51.0184,50.837,50.9428,60600.0
2012-10-25 13:30:00,67.4,67.41,67.27,67.33,60200.0,50.9353,50.9428,50.837,50.8824,60200.0
2012-10-25 14:00:00,67.33,67.39,67.26,67.31,102500.0,50.8824,50.9277,50.8295,50.8673,102500.0
2012-10-25 14:30:00,67.31,67.63,67.31,67.63,76600.0,50.8673,51.1091,50.8673,51.1091,76600.0
2012-10-25 15:00:00,67.63,67.71,67.39,67.5,175300.0,51.1091,51.1695,50.9277,51.0108,175300.0
2012-10-25 15:30:00,67.5,67.62,67.31,67.62,264800.0,51.0108,51.1015,50.8673,51.1015,264800.0
2012-10-26 09:30:00,67.56,67.68,67.17,67.19,65600.0,51.0562,51.1469,50.7615,50.7766,65600.0
2012-10-26 10:00:00,67.19,67.47,67.15,67.26,89700.0,50.7766,50.9882,50.7463,50.8295,89700.0
2012-10-26 10:30:00,67.26,67.34,67.0,67.12,77400.0,50.8295,50.8899,50.633,50.7237,77400.0
2012-10-26 11:00:00,67.13,67.16,66.99,67.07,60600.0,50.7312,50.7539,50.6254,50.6859,60600.0
2012-10-26 11:30:00,67.07,67.15,66.88,66.89,98900.0,50.6859,50.7463,50.5423,50.5499,98900.0
2012-10-26 12:00:00,66.87,66.9,66.77,66.87,85200.0,50.5347,50.5574,50.4592,50.5347,85200.0
2012-10-26 12:30:00,66.89,66.91,66.75,66.86,134900.0,50.5499,50.565,50.4441,50.5272,134900.0
2012-10-26 13:00:00,66.86,67.09,66.83,67.07,69600.0,50.5272,50.701,50.5045,50.6859,69600.0
2012-10-26 13:30:00,67.06,67.29,67.02,67.24,69000.0,50.6783,50.8521,50.6481,50.8144,69000.0
2012-10-26 14:00:00,67.25,67.33,67.22,67.28,79800.0,50.8219,50.8824,50.7992,50.8446,79800.0
2012-10-26 14:30:00,67.28,67.4,67.1,67.14,86000.0,50.8446,50.9353,50.7086,50.7388,86000.0
2012-10-26 15:00:00,67.13,67.51,67.13,67.35,113700.0,50.7312,51.0184,50.7312,50.8975,113700.0
2012-10-26 15:30:00,67.35,67.42,67.25,67.33,349100.0,50.8975,50.9504,50.8219,50.8824,349100.0
2012-10-31 09:30:00,67.79,68.5,67.65,68.14,124200.0,51.23,51.7666,51.1242,51.4945,124200.0
2012-10-31 10:00:00,68.12,68.25,67.72,68.02,140500.0,51.4794,51.5776,51.1771,51.4038,140500.0
2012-10-31 10:30:00,67.98,67.99,67.68,67.92,69000.0,51.3736,51.3811,51.1469,51.3282,69000.0
2012-10-31 11:00:00,67.91,67.91,67.74,67.77,123800.0,51.3207,51.3207,51.1922,51.2149,123800.0
2012-10-31 11:30:00,67.77,67.99,67.77,67.85,93300.0,51.2149,51.3811,51.2149,51.2753,93300.0
2012-10-31 12:00:00,67.84,67.89,67.54,67.55,58200.0,51.2678,51.3056,51.0411,51.0486,58200.0
2012-10-31 12:30:00,67.56,67.7,67.52,67.65,73900.0,51.0562,51.162,51.026,51.1242,73900.0
2012-10-31 13:00:00,67.61,67.69,67.56,67.64,45300.0,51.094,51.1544,51.0562,51.1166,45300.0
2012-10-31 13:30:00,67.68,67.85,67.66,67.85,65400.0,51.1469,51.2753,51.1318,51.2753,65400.0
2012-10-31 14:00:00,67.85,68.04,67.79,67.98,80900.0,51.2753,51.4189,51.23,51.3736,80900.0
2012-10-31 14:30:00,67.96,68.0,67.78,67.89,83400.0,51.3585,51.3887,51.2224,51.3056,83400.0
2012-10-31 15:00:00,67.91,68.17,67.79,68.13,93200.0,51.3207,51.5172,51.23,51.4869,93200.0
2012-10-31 15:30:00,68.12,68.24,67.98,68.09,380600.0,51.4794,51.5701,51.3736,51.4567,380600.0
2012-11-01 09:30:00,68.29,68.73,68.02,68.58,78100.0,51.6079,51.9404,51.4038,51.827,78100.0
2012-11-01 10:00:00,68.59,69.19,68.59,69.04,95200.0,51.8346,52.288,51.8346,52.1746,95200.0
2012-11-01 10:30:00,69.03,69.22,68.83,68.88,68000.0,52.1671,52.3107,52.0159,52.0537,68000.0
2012-11-01 11:00:00,68.89,68.95,68.73,68.93,93300.0,52.0613,52.1066,51.9404,52.0915,93300.0
2012-11-01 11:30:00,68.94,69.2,68.9,69.15,103000.0,52.0991,52.2956,52.0688,52.2578,103000.0
2012-11-01 12:00:00,69.11,69.24,69.06,69.23,86200.0,52.2275,52.3258,52.1898,52.3182,86200.0
2012-11-01 12:30:00,69.23,69.27,69.01,69.04,84900.0,52.3182,52.3485,52.152,52.1746,84900.0
2012-11-01 13:00:00,69.01,69.05,68.89,69.03,87600.0,52.152,52.1822,52.0613,52.1671,87600.0
2012-11-01 13:30:00,69.03,69.1,68.92,69.03,104100.0,52.1671,52.22,52.084,52.1671,104100.0
2012-11-01 14:00:00,69.02,69.29,68.97,69.28,113100.0,52.1595,52.3636,52.1217,52.356,113100.0
2012-11-01 14:30:00,69.28,69.72,69.23,69.68,297100.0,52.356,52.6885,52.3182,52.6583,297100.0
2012-11-01 15:00:00,69.66,69.74,69.3,69.46,224000.0,52.6432,52.7037,52.3711,52.4921,224000.0
2012-11-01 15:30:00,69.45,69.55,69.33,69.4,500600.0,52.4845,52.5601,52.3938,52.4467,500600.0
2012-11-02 09:30:00,69.74,69.88,69.24,69.35,98400.0,52.7037,52.8095,52.3258,52.4089,98400.0
2012-11-02 10:00:00,69.34,69.51,69.0,69.05,91300.0,52.4014,52.5298,52.1444,52.1822,91300.0
2012-11-02 10:30:00,69.05,69.23,68.86,69.0,93000.0,52.1822,52.3182,52.0386,52.1444,93000.0
2012-11-02 11:00:00,69.02,69.21,68.86,69.17,73400.0,52.1595,52.3031,52.0386,52.2729,73400.0
2012-11-02 11:30:00,69.18,69.32,69.08,69.11,66400.0,52.2804,52.3862,52.2049,52.2275,66400.0
2012-11-02 12:00:00,69.12,69.18,69.03,69.13,97600.0,52.2351,52.2804,52.1671,52.2427,97600.0
2012-11-02 12:30:00,69.15,69.28,69.14,69.19,41900.0,52.2578,52.356,52.2502,52.288,41900.0
2012-11-02 13:00:00,69.19,69.25,69.09,69.11,75600.0,52.288,52.3333,52.2124,52.2275,75600.0
2012-11-02 13:30:00,69.09,69.17,68.9,68.9,63500.0,52.2124,52.2729,52.0688,52.0688,63500.0
2012-11-02 14:00:00,68.89,69.01,68.79,68.98,84400.0,52.0613,52.152,51.9857,52.1293,84400.0
2012-11-02 14:30:00,68.99,69.03,68.91,69.01,136700.0,52.1369,52.1671,52.0764,52.152,136700.0
2012-11-02 15:00:00,69.03,69.04,68.74,68.84,275300.0,52.1671,52.1746,51.9479,52.0235,275300.0
2012-11-02 15:30:00,68.86,68.86,68.66,68.8,487500.0,52.0386,52.0386,51.8875,51.9933,487500.0
2012-11-05 09:30:00,68.81,68.81,68.13,68.19,90400.0,52.0008,52.0008,51.4869,51.5323,90400.0
2012-11-05 10:00:00,68.19,68.33,68.14,68.21,58200.0,51.5323,51.6381,51.4945,51.5474,58200.0
2012-11-05 10:30:00,68.23,68.42,68.15,68.27,58400.0,51.5625,51.7061,51.5021,51.5927,58400.0
2012-11-05 11:00:00,68.28,68.42,68.19,68.23,65600.0,51.6003,51.7061,51.5323,51.5625,65600.0
2012-11-05 11:30:00,68.24,68.26,68.02,68.09,89100.0,51.5701,51.5852,51.4038,51.4567,89100.0
2012-11-05 12:00:00,68.1,68.15,67.98,68.02,125500.0,51.4643,51.5021,51.3736,51.4038,125500.0
2012-11-05 12:30:00,68.02,68.13,67.97,68.07,79400.0,51.4038,51.4869,51.366,51.4416,79400.0
2012-11-05 13:00:00,68.08,68.21,68.04,68.17,152900.0,51.4492,51.5474,51.4189,51.5172,152900.0
2012-11-05 13:30:00,68.15,68.28,68.15,68.21,123400.0,51.5021,51.6003,51.5021,51.5474,123400.0
2012-11-05 14:00:00,68.23,68.25,68.06,68.07,103900.0,51.5625,51.5776,51.434,51.4416,103900.0
2012-11-05 14:30:00,68.09,68.16,68.04,68.07,111900.0,51.4567,51.5096,51.4189,51.4416,111900.0
2012-11-05 15:00:00,68.07,68.15,68.05,68.13,166700.0,51.4416,51.5021,51.4265,51.4869,166700.0
2012-11-05 15:30:00,68.13,68.42,68.07,68.37,347400.0,51.4869,51.7061,51.4416,51.6683,347400.0
2012-11-06 09:30:00,68.6,69.17,68.3,69.14,76400.0,51.8421,52.2729,51.6154,52.2502,76400.0
2012-11-06 10:00:00,69.08,69.16,68.95,69.04,92700.0,52.2049,52.2653,52.1066,52.1746,92700.0
2012-11-06 10:30:00,69.04,69.41,69.0,69.31,93000.0,52.1746,52.4543,52.1444,52.3787,93000.0
2012-11-06 11:00:00,69.32,69.43,69.25,69.39,115700.0,52.3862,52.4694,52.3333,52.4392,115700.0
2012-11-06 11:30:00,69.38,69.84,69.37,69.8,82500.0,52.4316,52.7792,52.424,52.749,82500.0
2012-11-06 12:00:00,69.82,69.95,69.7,69.76,67400.0,52.7641,52.8624,52.6734,52.7188,67400.0
2012-11-06 12:30:00,69.75,69.78,69.54,69.62,38900.0,52.7112,52.7339,52.5525,52.613,38900.0
2012-11-06 13:00:00,69.6,69.67,69.54,69.63,32100.0,52.5979,52.6508,52.5525,52.6205,32100.0
2012-11-06 13:30:00,69.63,69.84,69.55,69.67,80400.0,52.6205,52.7792,52.5601,52.6508,80400.0
2012-11-06 14:00:00,69.7,69.73,69.54,69.62,63000.0,52.6734,52.6961,52.5525,52.613,63000.0
2012-11-06 14:30:00,69.61,69.67,69.49,69.51,57700.0,52.6054,52.6508,52.5147,52.5298,57700.0
2012-11-06 15:00:00,69.53,69.54,69.38,69.4,172400.0,52.545,52.5525,52.4316,52.4467,172400.0
2012-11-06 15:30:00,69.42,69.43,69.23,69.27,370600.0,52.4618,52.4694,52.3182,52.3485,370600.0
2012-11-07 09:30:00,68.0,68.1,66.74,66.94,311500.0,51.3887,51.4643,50.4365,50.5876,311500.0
2012-11-07 10:00:00,66.95,67.04,66.6,66.64,214900.0,50.5952,50.6632,50.3307,50.3609,214900.0
2012-11-07 10:30:00,66.63,66.68,66.07,66.09,198600.0,50.3534,50.3912,49.9302,49.9453,198600.0
2012-11-07 11:00:00,66.08,66.31,65.95,65.95,187000.0,49.9377,50.1115,49.8395,49.8395,187000.0
2012-11-07 11:30:00,65.98,66.2,65.77,66.18,178200.0,49.8622,50.0284,49.7035,50.0133,178200.0
2012-11-07 12:00:00,66.19,66.56,66.17,66.36,303900.0,50.0209,50.3005,50.0057,50.1493,303900.0
2012-11-07 12:30:00,66.35,66.57,66.35,66.5,115100.0,50.1418,50.308,50.1418,50.2551,115100.0
2012-11-07 13:00:00,66.5,66.6,66.42,66.48,167200.0,50.2551,50.3307,50.1947,50.24,167200.0
2012-11-07 13:30:00,66.48,66.8,66.48,66.67,157100.0,50.24,50.4818,50.24,50.3836,157100.0
2012-11-07 14:00:00,66.67,66.96,66.6,66.77,158200.0,50.3836,50.6028,50.3307,50.4592,158200.0
2012-11-07 14:30:00,66.78,66.9,66.46,66.89,237400.0,50.4667,50.5574,50.2249,50.5499,237400.0
2012-11-07 15:00:00,66.89,67.09,66.78,67.09,250800.0,50.5499,50.701,50.4667,50.701,250800.0
2012-11-07 15:30:00,67.09,67.11,66.59,66.6,398300.0,50.701,50.7161,50.3231,50.3307,398300.0
2012-11-08 09:30:00,66.45,66.58,65.98,66.27,283400.0,50.2173,50.3156,49.8622,50.0813,283400.0
2012-11-08 10:00:00,66.26,66.27,65.67,65.83,271200.0,50.0738,50.0813,49.6279,49.7488,271200.0
2012-11-08 10:30:00,65.84,66.02,65.17,65.27,310900.0,49.7564,49.8924,49.25,49.3256,310900.0
2012-11-08 11:00:00,65.29,65.44,65.03,65.14,195800.0,49.3407,49.4541,49.1442,49.2274,195800.0
2012-11-08 11:30:00,65.14,65.18,64.84,64.9,263100.0,49.2274,49.2576,49.0006,49.046,263100.0
2012-11-08 12:00:00,64.91,64.99,64.77,64.82,126200.0,49.0535,49.114,48.9477,48.9855,126200.0
2012-11-08 12:30:00,64.84,64.85,64.56,64.75,178300.0,49.0006,49.0082,48.789,48.9326,178300.0
2012-11-08 13:00:00,64.74,64.8,64.14,64.23,178100.0,48.9251,48.9704,48.4716,48.5397,178100.0
2012-11-08 13:30:00,64.23,64.56,64.17,64.51,164600.0,48.5397,48.789,48.4943,48.7513,164600.0
2012-11-08 14:00:00,64.53,64.75,64.46,64.67,170400.0,48.7664,48.9326,48.7135,48.8722,170400.0
2012-11-08 14:30:00,64.67,64.9,64.6,64.85,165500.0,48.8722,49.046,48.8193,49.0082,165500.0
2012-11-08 15:00:00,64.85,64.91,64.74,64.89,229500.0,49.0082,49.0535,48.9251,49.0384,229500.0
2012-11-08 15:30:00,64.89,64.91,64.33,64.34,570100.0,49.0384,49.0535,48.6152,48.6228,570100.0
2012-11-09 09:30:00,64.31,64.83,64.14,64.55,146600.0,48.6001,48.9931,48.4716,48.7815,146600.0
2012-11-09 10:00:00,64.54,64.84,64.54,64.72,173600.0,48.7739,49.0006,48.7739,48.91,173600.0
2012-11-09 10:30:00,64.72,64.94,64.59,64.85,144700.0,48.91,49.0762,48.8117,49.0082,144700.0
2012-11-09 11:00:00,64.84,64.98,64.69,64.83,113500.0,49.0006,49.1064,48.8873,48.9931,113500.0
2012-11-09 11:30:00,64.82,65.07,64.79,65.03,133500.0,48.9855,49.1745,48.9629,49.1442,133500.0
2012-11-09 12:00:00,65.02,65.1,64.99,65.03,107700.0,49.1367,49.1971,49.114,49.1442,107700.0
2012-11-09 12:30:00,65.04,65.16,64.97,64.99,132300.0,49.1518,49.2425,49.0989,49.114,132300.0
2012-11-09 13:00:00,64.99,65.02,64.53,64.53,112500.0,49.114,49.1367,48.7664,48.7664,112500.0
2012-11-09 13:30:00,64.56,64.75,64.44,64.71,85600.0,48.789,48.9326,48.6984,48.9024,85600.0
2012-11-09 14:00:00,64.69,64.71,64.47,64.71,191700.0,48.8873,48.9024,48.721,48.9024,191700.0
2012-11-09 14:30:00,64.7,64.88,64.64,64.69,68600.0,48.8948,49.0309,48.8495,48.8873,68600.0
2012-11-09 15:00:00,64.69,64.77,64.55,64.77,122300.0,48.8873,48.9477,48.7815,48.9477,122300.0
2012-11-09 15:30:00,64.78,64.8,64.34,64.45,454800.0,48.9553,48.9704,48.6228,48.7059,454800.0
2012-11-12 09:30:00,64.47,64.56,63.87,64.28,127900.0,48.721,48.789,48.2676,48.5774,127900.0
2012-11-12 10:00:00,64.31,64.43,64.22,64.35,178000.0,48.6001,48.6908,48.5321,48.6303,178000.0
2012-11-12 10:30:00,64.35,64.41,64.05,64.08,84900.0,48.6303,48.6757,48.4036,48.4263,84900.0
2012-11-12 11:00:00,64.09,64.29,64.08,64.22,56900.0,48.4339,48.585,48.4263,48.5321,56900.0
2012-11-12 11:30:00,64.24,64.26,64.04,64.05,48400.0,48.5472,48.5623,48.3961,48.4036,48400.0
2012-11-12 12:00:00,64.06,64.16,64.03,64.11,48400.0,48.4112,48.4868,48.3885,48.449,48400.0
2012-11-12 12:30:00,64.1,64.2,64.05,64.2,50900.0,48.4414,48.517,48.4036,48.517,50900.0
2012-11-12 13:00:00,64.21,64.32,64.2,64.26,80000.0,48.5245,48.6077,48.517,48.5623,80000.0
2012-11-12 13:30:00,64.26,64.35,64.19,64.32,67200.0,48.5623,48.6303,48.5094,48.6077,67200.0
2012-11-12 14:00:00,64.32,64.42,64.21,64.29,90900.0,48.6077,48.6832,48.5245,48.585,90900.0
2012-11-12 14:30:00,64.29,64.31,64.22,64.27,73200.0,48.585,48.6001,48.5321,48.5699,73200.0
2012-11-12 15:00:00,64.28,64.33,64.2,64.28,108800.0,48.5774,48.6152,48.517,48.5774,108800.0
2012-11-12 15:30:00,64.28,64.3,64.15,64.17,229900.0,48.5774,48.5926,48.4792,48.4943,229900.0
2012-11-13 09:30:00,63.65,64.51,63.6,64.14,81900.0,48.1013,48.7513,48.0636,48.4716,81900.0
2012-11-13 10:00:00,64.12,64.41,64.0,64.26,59200.0,48.4565,48.6757,48.3658,48.5623,59200.0
2012-11-13 10:30:00,64.26,64.54,64.2,64.54,78700.0,48.5623,48.7739,48.517,48.7739,78700.0
2012-11-13 11:00:00,64.55,64.64,64.48,64.53,77300.0,48.7815,48.8495,48.7286,48.7664,77300.0
2012-11-13 11:30:00,64.54,64.6,64.26,64.55,203400.0,48.7739,48.8193,48.5623,48.7815,203400.0
2012-11-13 12:00:00,64.55,64.59,64.3,64.34,56600.0,48.7815,48.8117,48.5926,48.6228,56600.0
2012-11-13 12:30:00,64.35,64.37,64.18,64.29,40000.0,48.6303,48.6455,48.5019,48.585,40000.0
2012-11-13 13:00:00,64.3,64.4,64.22,64.38,46100.0,48.5926,48.6681,48.5321,48.653,46100.0
2012-11-13 13:30:00,64.37,64.42,64.22,64.25,64000.0,48.6455,48.6832,48.5321,48.5548,64000.0
2012-11-13 14:00:00,64.26,64.29,64.17,64.2,58300.0,48.5623,48.585,48.4943,48.517,58300.0
2012-11-13 14:30:00,64.23,64.24,63.98,64.07,61300.0,48.5397,48.5472,48.3507,48.4187,61300.0
2012-11-13 15:00:00,64.08,64.14,63.85,63.9,102200.0,48.4263,48.4716,48.2525,48.2903,102200.0
2012-11-13 15:30:00,63.9,64.01,63.71,63.74,312400.0,48.2903,48.3734,48.1467,48.1694,312400.0
2012-11-14 09:30:00,63.92,63.94,63.25,63.42,84600.0,48.3054,48.3205,47.7991,47.9275,84600.0
2012-11-14 10:00:00,63.38,63.53,63.23,63.23,62300.0,47.8973,48.0107,47.7839,47.7839,62300.0
2012-11-14 10:30:00,63.22,63.32,63.04,63.12,89000.0,47.7764,47.852,47.6404,47.7008,89000.0
2012-11-14 11:00:00,63.13,63.5,63.12,63.47,71900.0,47.7084,47.988,47.7008,47.9653,71900.0
2012-11-14 11:30:00,63.48,63.58,63.25,63.53,112200.0,47.9729,48.0484,47.7991,48.0107,112200.0
2012-11-14 12:00:00,63.53,63.57,63.33,63.43,72500.0,48.0107,48.0409,47.8595,47.9351,72500.0
2012-11-14 12:30:00,63.43,63.47,63.26,63.35,48200.0,47.9351,47.9653,47.8066,47.8746,48200.0
2012-11-14 13:00:00,63.35,63.43,63.31,63.34,126100.0,47.8746,47.9351,47.8444,47.8671,126100.0
2012-11-14 13:30:00,63.34,63.42,63.22,63.39,79400.0,47.8671,47.9275,47.7764,47.9049,79400.0
2012-11-14 14:00:00,63.41,63.49,63.04,63.23,98500.0,47.92,47.9804,47.6404,47.7839,98500.0
2012-11-14 14:30:00,63.22,63.22,62.95,62.96,102700.0,47.7764,47.7764,47.5723,47.5799,102700.0
2012-11-14 15:00:00,62.96,63.0,62.37,62.48,265000.0,47.5799,47.6101,47.134,47.2172,265000.0
2012-11-14 15:30:00,62.48,62.55,62.02,62.19,568100.0,47.2172,47.2701,46.8695,46.998,568100.0
2012-11-15 09:30:00,62.1,62.55,61.99,62.24,191600.0,46.93,47.2701,46.8468,47.0358,191600.0
2012-11-15 10:00:00,62.21,62.48,62.03,62.12,127400.0,47.0131,47.2172,46.8771,46.9451,127400.0
2012-11-15 10:30:00,62.12,62.22,62.01,62.09,94500.0,46.9451,47.0207,46.862,46.9224,94500.0
2012-11-15 11:00:00,62.08,62.1,61.88,62.09,92100.0,46.9149,46.93,46.7637,46.9224,92100.0
2012-11-15 11:30:00,62.1,62.22,61.88,61.99,97300.0,46.93,47.0207,46.7637,46.8468,97300.0
2012-11-15 12:00:00,61.98,62.01,61.84,61.95,71400.0,46.8393,46.862,46.7335,46.8166,71400.0
2012-11-15 12:30:00,61.95,62.02,61.85,61.89,113600.0,46.8166,46.8695,46.741,46.7713,113600.0
2012-11-15 13:00:00,61.92,62.13,61.88,62.12,61000.0,46.7939,46.9527,46.7637,46.9451,61000.0
2012-11-15 13:30:00,62.14,62.46,62.07,62.38,110100.0,46.9602,47.202,46.9073,47.1416,110100.0
2012-11-15 14:00:00,62.37,62.39,62.1,62.17,99800.0,47.134,47.1491,46.93,46.9829,99800.0
2012-11-15 14:30:00,62.17,62.28,62.04,62.25,125400.0,46.9829,47.066,46.8846,47.0433,125400.0
2012-11-15 15:00:00,62.24,62.24,62.09,62.12,125100.0,47.0358,47.0358,46.9224,46.9451,125100.0
2012-11-15 15:30:00,62.11,62.35,62.02,62.14,296100.0,46.9375,47.1189,46.8695,46.9602,296100.0
2012-11-16 09:30:00,62.35,62.42,61.94,62.27,273800.0,47.1189,47.1718,46.8091,47.0585,273800.0
2012-11-16 10:00:00,62.25,62.27,61.95,62.17,118300.0,47.0433,47.0585,46.8166,46.9829,118300.0
2012-11-16 10:30:00,62.17,62.22,62.03,62.05,98400.0,46.9829,47.0207,46.8771,46.8922,98400.0
2012-11-16 11:00:00,62.04,62.16,61.7,61.72,66400.0,46.8846,46.9753,46.6277,46.6428,66400.0
2012-11-16 11:30:00,61.73,62.56,61.73,62.56,112400.0,46.6504,47.2776,46.6504,47.2776,112400.0
2012-11-16 12:00:00,62.55,62.59,62.26,62.29,82900.0,47.2701,47.3003,47.0509,47.0736,82900.0
2012-11-16 12:30:00,62.31,62.51,62.31,62.34,59300.0,47.0887,47.2398,47.0887,47.1114,59300.0
2012-11-16 13:00:00,62.33,62.41,62.25,62.32,62700.0,47.1038,47.1643,47.0433,47.0962,62700.0
2012-11-16 13:30:00,62.34,62.54,62.27,62.51,57800.0,47.1114,47.2625,47.0585,47.2398,57800.0
2012-11-16 14:00:00,62.51,62.54,62.2,62.25,126300.0,47.2398,47.2625,47.0056,47.0433,126300.0
2012-11-16 14:30:00,62.26,62.33,62.07,62.3,114900.0,47.0509,47.1038,46.9073,47.0811,114900.0
2012-11-16 15:00:00,62.29,62.41,62.2,62.26,271300.0,47.0736,47.1643,47.0056,47.0509,271300.0
2012-11-16 15:30:00,62.26,62.34,62.07,62.13,639200.0,47.0509,47.1114,46.9073,46.9527,639200.0
2012-11-19 09:30:00,62.81,62.99,62.64,62.83,284700.0,47.4665,47.6026,47.3381,47.4817,284700.0
2012-11-19 10:00:00,62.87,63.18,62.84,63.06,191000.0,47.5119,47.7462,47.4892,47.6555,191000.0
2012-11-19 10:30:00,63.06,63.12,62.95,63.09,224700.0,47.6555,47.7008,47.5723,47.6781,224700.0
2012-11-19 11:00:00,63.09,63.18,62.99,63.14,173400.0,47.6781,47.7462,47.6026,47.7159,173400.0
2012-11-19 11:30:00,63.16,63.23,63.07,63.2,123400.0,47.731,47.7839,47.663,47.7613,123400.0
2012-11-19 12:00:00,63.21,63.43,63.21,63.43,73900.0,47.7688,47.9351,47.7688,47.9351,73900.0
2012-11-19 12:30:00,63.42,63.56,63.42,63.48,90800.0,47.9275,48.0333,47.9275,47.9729,90800.0
2012-11-19 13:00:00,63.48,63.75,63.47,63.75,106200.0,47.9729,48.1769,47.9653,48.1769,106200.0
2012-11-19 13:30:00,63.74,63.82,63.72,63.75,130300.0,48.1694,48.2298,48.1542,48.1769,130300.0
2012-11-19 14:00:00,63.76,63.77,63.73,63.73,87700.0,48.1845,48.192,48.1618,48.1618,87700.0
2012-11-19 14:30:00,63.74,63.88,63.73,63.73,122800.0,48.1694,48.2752,48.1618,48.1618,122800.0
2012-11-19 15:00:00,63.73,63.8,63.66,63.74,178500.0,48.1618,48.2147,48.1089,48.1694,178500.0
2012-11-19 15:30:00,63.73,63.91,63.71,63.91,271400.0,48.1618,48.2978,48.1467,48.2978,271400.0
2012-11-20 09:30:00,63.83,63.83,63.17,63.66,209000.0,48.2374,48.2374,47.7386,48.1089,209000.0
2012-11-20 10:00:00,63.66,63.8,63.54,63.65,251400.0,48.1089,48.2147,48.0182,48.1013,251400.0
2012-11-20 10:30:00,63.63,63.8,63.6,63.6,158600.0,48.0862,48.2147,48.0636,48.0636,158600.0
2012-11-20 11:00:00,63.59,63.59,63.36,63.47,121500.0,48.056,48.056,47.8822,47.9653,121500.0
2012-11-20 11:30:00,63.48,63.51,63.36,63.47,129100.0,47.9729,47.9955,47.8822,47.9653,129100.0
2012-11-20 12:00:00,63.49,63.53,63.3,63.41,132200.0,47.9804,48.0107,47.8368,47.92,132200.0
2012-11-20 12:30:00,63.39,63.54,63.34,63.49,116500.0,47.9049,48.0182,47.8671,47.9804,116500.0
2012-11-20 13:00:00,63.48,63.49,63.12,63.14,162200.0,47.9729,47.9804,47.7008,47.7159,162200.0
2012-11-20 13:30:00,63.14,63.61,63.14,63.54,103400.0,47.7159,48.0711,47.7159,48.0182,103400.0
2012-11-20 14:00:00,63.53,63.79,63.48,63.76,49900.0,48.0107,48.2071,47.9729,48.1845,49900.0
2012-11-20 14:30:00,63.74,63.81,63.68,63.75,56900.0,48.1694,48.2223,48.124,48.1769,56900.0
2012-11-20 15:00:00,63.77,63.85,63.65,63.68,66400.0,48.192,48.2525,48.1013,48.124,66400.0
2012-11-20 15:30:00,63.67,63.78,63.65,63.75,160500.0,48.1165,48.1996,48.1013,48.1769,160500.0
2012-11-21 09:30:00,63.8,64.2,63.59,64.17,106700.0,48.2147,48.517,48.056,48.4943,106700.0
2012-11-21 10:00:00,64.15,64.32,64.05,64.16,115500.0,48.4792,48.6077,48.4036,48.4868,115500.0
2012-11-21 10:30:00,64.14,64.16,64.05,64.15,37700.0,48.4716,48.4868,48.4036,48.4792,37700.0
2012-11-21 11:00:00,64.16,64.44,64.12,64.36,85800.0,48.4868,48.6984,48.4565,48.6379,85800.0
2012-11-21 11:30:00,64.38,64.44,64.31,64.4,47300.0,48.653,48.6984,48.6001,48.6681,47300.0
2012-11-21 12:00:00,64.38,64.49,64.37,64.46,38000.0,48.653,48.7361,48.6455,48.7135,38000.0
2012-11-21 12:30:00,64.46,64.57,64.44,64.49,43900.0,48.7135,48.7966,48.6984,48.7361,43900.0
2012-11-21 13:00:00,64.48,64.49,64.4,64.48,43700.0,48.7286,48.7361,48.6681,48.7286,43700.0
2012-11-21 13:30:00,64.47,64.54,64.46,64.53,26300.0,48.721,48.7739,48.7135,48.7664,26300.0
2012-11-21 14:00:00,64.53,64.55,64.47,64.54,52700.0,48.7664,48.7815,48.721,48.7739,52700.0
2012-11-21 14:30:00,64.52,64.53,64.38,64.4,37900.0,48.7588,48.7664,48.653,48.6681,37900.0
2012-11-21 15:00:00,64.4,64.47,64.25,64.28,65200.0,48.6681,48.721,48.5548,48.5774,65200.0
2012-11-21 15:30:00,64.27,64.42,64.22,64.36,146100.0,48.5699,48.6832,48.5321,48.6379,146100.0
2012-11-23 09:30:00,64.59,64.71,64.34,64.58,52200.0,48.8117,48.9024,48.6228,48.8042,52200.0
2012-11-23 10:00:00,64.56,64.83,64.56,64.76,39800.0,48.789,48.9931,48.789,48.9402,39800.0
2012-11-23 10:30:00,64.75,64.84,64.59,64.84,42000.0,48.9326,49.0006,48.8117,49.0006,42000.0
2012-11-23 11:00:00,64.83,64.93,64.75,64.75,50500.0,48.9931,49.0687,48.9326,48.9326,50500.0
2012-11-23 11:30:00,64.73,64.78,64.64,64.75,48400.0,48.9175,48.9553,48.8495,48.9326,48400.0
2012-11-23 12:00:00,64.75,64.9,64.74,64.88,82800.0,48.9326,49.046,48.9251,49.0309,82800.0
2012-11-23 12:30:00,64.89,65.41,64.88,65.39,137000.0,49.0384,49.4314,49.0309,49.4163,137000.0
2012-11-26 09:30:00,65.0,65.14,64.86,64.93,117600.0,49.1216,49.2274,49.0158,49.0687,117600.0
2012-11-26 10:00:00,64.92,65.09,64.85,64.92,76100.0,49.0611,49.1896,49.0082,49.0611,76100.0
2012-11-26 10:30:00,64.91,64.93,64.64,64.66,104400.0,49.0535,49.0687,48.8495,48.8646,104400.0
2012-11-26 11:00:00,64.69,64.79,64.64,64.74,55200.0,48.8873,48.9629,48.8495,48.9251,55200.0
2012-11-26 11:30:00,64.78,64.87,64.73,64.84,35600.0,48.9553,49.0233,48.9175,49.0006,35600.0
2012-11-26 12:00:00,64.87,64.95,64.82,64.91,83200.0,49.0233,49.0838,48.9855,49.0535,83200.0
2012-11-26 12:30:00,64.9,65.14,64.8,65.1,92300.0,49.046,49.2274,48.9704,49.1971,92300.0
2012-11-26 13:00:00,65.1,65.13,65.04,65.09,50700.0,49.1971,49.2198,49.1518,49.1896,50700.0
2012-11-26 13:30:00,65.1,65.13,65.04,65.1,71600.0,49.1971,49.2198,49.1518,49.1971,71600.0
2012-11-26 14:00:00,65.09,65.16,65.05,65.15,42600.0,49.1896,49.2425,49.1593,49.2349,42600.0
2012-11-26 14:30:00,65.14,65.19,65.06,65.13,68600.0,49.2274,49.2651,49.1669,49.2198,68600.0
2012-11-26 15:00:00,65.11,65.15,65.04,65.06,119200.0,49.2047,49.2349,49.1518,49.1669,119200.0
2012-11-26 15:30:00,65.04,65.11,64.98,65.06,225000.0,49.1518,49.2047,49.1064,49.1669,225000.0
2012-11-27 09:30:00,64.97,65.5,64.92,65.3,49000.0,49.0989,49.4994,49.0611,49.3483,49000.0
2012-11-27 10:00:00,65.35,65.37,64.75,64.81,93700.0,49.3861,49.4012,48.9326,48.978,93700.0
2012-11-27 10:30:00,64.8,64.93,64.73,64.89,65800.0,48.9704,49.0687,48.9175,49.0384,65800.0
2012-11-27 11:00:00,64.9,65.07,64.9,65.05,36800.0,49.046,49.1745,49.046,49.1593,36800.0
2012-11-27 11:30:00,65.04,65.17,64.98,65.05,95200.0,49.1518,49.25,49.1064,49.1593,95200.0
2012-11-27 12:00:00,65.06,65.11,64.96,65.01,70700.0,49.1669,49.2047,49.0913,49.1291,70700.0
2012-11-27 12:30:00,65.02,65.08,64.95,65.01,56200.0,49.1367,49.182,49.0838,49.1291,56200.0
2012-11-27 13:00:00,65.0,65.16,64.98,65.0,189900.0,49.1216,49.2425,49.1064,49.1216,189900.0
2012-11-27 13:30:00,65.01,65.07,64.9,65.0,277300.0,49.1291,49.1745,49.046,49.1216,277300.0
2012-11-27 14:00:00,65.01,65.21,64.91,64.95,83000.0,49.1291,49.2803,49.0535,49.0838,83000.0
2012-11-27 14:30:00,64.95,65.05,64.85,64.98,82600.0,49.0838,49.1593,49.0082,49.1064,82600.0
2012-11-27 15:00:00,64.98,65.06,64.92,65.0,118800.0,49.1064,49.1669,49.0611,49.1216,118800.0
2012-11-27 15:30:00,65.01,65.07,64.86,64.95,261300.0,49.1291,49.1745,49.0158,49.0838,261300.0
2012-11-28 09:30:00,64.48,64.92,64.41,64.9,123500.0,48.7286,49.0611,48.6757,49.046,123500.0
2012-11-28 10:00:00,64.9,65.03,64.58,64.93,58700.0,49.046,49.1442,48.8042,49.0687,58700.0
2012-11-28 10:30:00,64.9,65.35,64.9,65.23,108700.0,49.046,49.3861,49.046,49.2954,108700.0
2012-11-28 11:00:00,65.21,65.45,65.14,65.39,157300.0,49.2803,49.4616,49.2274,49.4163,157300.0
2012-11-28 11:30:00,65.41,65.43,65.26,65.3,57000.0,49.4314,49.4465,49.318,49.3483,57000.0
2012-11-28 12:00:00,65.29,65.55,65.14,65.44,99400.0,49.3407,49.5372,49.2274,49.4541,99400.0
2012-11-28 12:30:00,65.47,65.59,65.45,65.54,44700.0,49.4767,49.5674,49.4616,49.5296,44700.0
2012-11-28 13:00:00,65.52,65.53,65.39,65.51,57200.0,49.5145,49.5221,49.4163,49.507,57200.0
2012-11-28 13:30:00,65.51,65.65,65.48,65.51,59100.0,49.507,49.6128,49.4843,49.507,59100.0
2012-11-28 14:00:00,65.5,65.55,65.47,65.48,86400.0,49.4994,49.5372,49.4767,49.4843,86400.0
2012-11-28 14:30:00,65.49,65.62,65.45,65.61,89800.0,49.4919,49.5901,49.4616,49.5825,89800.0
2012-11-28 15:00:00,65.6,65.63,65.51,65.62,80000.0,49.575,49.5977,49.507,49.5901,80000.0
2012-11-28 15:30:00,65.64,65.72,65.61,65.7,225500.0,49.6052,49.6657,49.5825,49.6506,225500.0
2012-11-29 09:30:00,66.0,66.0,65.57,65.75,77000.0,49.8773,49.8773,49.5523,49.6883,77000.0
2012-11-29 10:00:00,65.78,66.01,65.52,65.82,206000.0,49.711,49.8848,49.5145,49.7412,206000.0
2012-11-29 10:30:00,65.82,66.1,65.74,66.04,126800.0,49.7412,49.9528,49.6808,49.9075,126800.0
2012-11-29 11:00:00,66.05,66.12,65.9,65.94,29600.0,49.9151,49.968,49.8017,49.8319,29600.0
2012-11-29 11:30:00,65.97,65.97,65.5,65.67,80100.0,49.8546,49.8546,49.4994,49.6279,80100.0
2012-11-29 12:00:00,65.66,66.01,65.64,65.9,81100.0,49.6203,49.8848,49.6052,49.8017,81100.0
2012-11-29 12:30:00,65.92,65.95,65.77,65.88,34100.0,49.8168,49.8395,49.7035,49.7866,34100.0
2012-11-29 13:00:00,65.91,66.06,65.84,66.06,49300.0,49.8093,49.9226,49.7564,49.9226,49300.0
2012-11-29 13:30:00,66.06,66.31,66.05,66.3,90800.0,49.9226,50.1115,49.9151,50.104,90800.0
2012-11-29 14:00:00,66.3,66.4,66.23,66.39,150200.0,50.104,50.1796,50.0511,50.172,150200.0
2012-11-29 14:30:00,66.37,66.46,66.35,66.43,107400.0,50.1569,50.2249,50.1418,50.2022,107400.0
2012-11-29 15:00:00,66.41,66.49,66.38,66.44,267200.0,50.1871,50.2476,50.1644,50.2098,267200.0
2012-11-29 15:30:00,66.46,66.61,66.39,66.54,267300.0,50.2249,50.3383,50.172,50.2854,267300.0
2012-11-30 09:30:00,66.5,66.54,66.2,66.33,81500.0,50.2551,50.2854,50.0284,50.1267,81500.0
2012-11-30 10:00:00,66.33,66.57,66.32,66.4,99800.0,50.1267,50.308,50.1191,50.1796,99800.0
2012-11-30 10:30:00,66.4,66.42,66.2,66.39,88000.0,50.1796,50.1947,50.0284,50.172,88000.0
2012-11-30 11:00:00,66.39,66.43,66.24,66.32,43400.0,50.172,50.2022,50.0586,50.1191,43400.0
2012-11-30 11:30:00,66.31,66.31,66.11,66.11,102500.0,50.1115,50.1115,49.9604,49.9604,102500.0
2012-11-30 12:00:00,66.12,66.32,66.1,66.31,49000.0,49.968,50.1191,49.9528,50.1115,49000.0
2012-11-30 12:30:00,66.31,66.4,66.21,66.27,45200.0,50.1115,50.1796,50.036,50.0813,45200.0
2012-11-30 13:00:00,66.26,66.57,66.23,66.45,59500.0,50.0738,50.308,50.0511,50.2173,59500.0
2012-11-30 13:30:00,66.45,66.47,66.38,66.41,103400.0,50.2173,50.2325,50.1644,50.1871,103400.0
2012-11-30 14:00:00,66.42,66.49,66.37,66.43,61400.0,50.1947,50.2476,50.1569,50.2022,61400.0
2012-11-30 14:30:00,66.43,66.47,66.38,66.45,80800.0,50.2022,50.2325,50.1644,50.2173,80800.0
2012-11-30 15:00:00,66.45,66.46,66.33,66.35,106400.0,50.2173,50.2249,50.1267,50.1418,106400.0
2012-11-30 15:30:00,66.35,66.61,66.33,66.48,270700.0,50.1418,50.3383,50.1267,50.24,270700.0
2012-12-03 09:30:00,66.78,66.98,65.82,65.87,102700.0,50.4667,50.6179,49.7412,49.779,102700.0
2012-12-03 10:00:00,65.85,66.49,65.29,66.37,123800.0,49.7639,50.2476,49.3407,50.1569,123800.0
2012-12-03 10:30:00,66.38,66.38,65.94,65.98,73000.0,50.1644,50.1644,49.8319,49.8622,73000.0
2012-12-03 11:00:00,65.96,66.01,65.91,65.95,45300.0,49.847,49.8848,49.8093,49.8395,45300.0
2012-12-03 11:30:00,65.95,66.1,65.92,66.06,65500.0,49.8395,49.9528,49.8168,49.9226,65500.0
2012-12-03 12:00:00,66.07,66.07,66.0,66.02,36500.0,49.9302,49.9302,49.8773,49.8924,36500.0
2012-12-03 12:30:00,66.01,66.1,65.94,65.98,46000.0,49.8848,49.9528,49.8319,49.8622,46000.0
2012-12-03 13:00:00,65.97,65.97,65.88,65.9,47600.0,49.8546,49.8546,49.7866,49.8017,47600.0
2012-12-03 13:30:00,65.89,65.89,65.66,65.67,45000.0,49.7941,49.7941,49.6203,49.6279,45000.0
2012-12-03 14:00:00,65.66,65.81,65.66,65.77,80300.0,49.6203,49.7337,49.6203,49.7035,80300.0
2012-12-03 14:30:00,65.76,65.83,65.69,65.82,56400.0,49.6959,49.7488,49.643,49.7412,56400.0
2012-12-03 15:00:00,65.83,65.97,65.65,65.7,92300.0,49.7488,49.8546,49.6128,49.6506,92300.0
2012-12-03 15:30:00,65.71,65.88,65.62,65.67,174700.0,49.6581,49.7866,49.5901,49.6279,174700.0
2012-12-04 09:30:00,65.68,66.42,65.58,66.28,113900.0,49.6354,50.1947,49.5599,50.0889,113900.0
2012-12-04 10:00:00,66.26,66.52,66.09,66.17,95600.0,50.0738,50.2702,49.9453,50.0057,95600.0
2012-12-04 10:30:00,66.17,66.33,66.09,66.29,48700.0,50.0057,50.1267,49.9453,50.0964,48700.0
2012-12-04 11:00:00,66.28,66.28,65.88,65.94,103800.0,50.0889,50.0889,49.7866,49.8319,103800.0
2012-12-04 11:30:00,65.96,66.33,65.96,66.15,118400.0,49.847,50.1267,49.847,49.9906,118400.0
2012-12-04 12:00:00,66.16,66.16,65.75,65.9,60300.0,49.9982,49.9982,49.6883,49.8017,60300.0
2012-12-04 12:30:00,65.92,66.0,65.87,65.97,44300.0,49.8168,49.8773,49.779,49.8546,44300.0
2012-12-04 13:00:00,65.97,66.12,65.88,66.1,52300.0,49.8546,49.968,49.7866,49.9528,52300.0
2012-12-04 13:30:00,66.12,66.29,66.03,66.14,60000.0,49.968,50.0964,49.8999,49.9831,60000.0
2012-12-04 14:00:00,66.16,66.24,65.97,65.99,41900.0,49.9982,50.0586,49.8546,49.8697,41900.0
2012-12-04 14:30:00,65.98,66.2,65.96,66.14,56100.0,49.8622,50.0284,49.847,49.9831,56100.0
2012-12-04 15:00:00,66.13,66.29,66.1,66.2,77000.0,49.9755,50.0964,49.9528,50.0284,77000.0
2012-12-04 15:30:00,66.19,66.49,66.17,66.43,428700.0,50.0209,50.2476,50.0057,50.2022,428700.0
2012-12-05 09:30:00,66.45,66.56,66.09,66.09,125800.0,50.2173,50.3005,49.9453,49.9453,125800.0
2012-12-05 10:00:00,66.13,66.38,66.02,66.13,141900.0,49.9755,50.1644,49.8924,49.9755,141900.0
2012-12-05 10:30:00,66.12,66.21,65.76,65.89,74700.0,49.968,50.036,49.6959,49.7941,74700.0
2012-12-05 11:00:00,65.87,66.0,65.73,65.97,52300.0,49.779,49.8773,49.6732,49.8546,52300.0
2012-12-05 11:30:00,65.98,66.37,65.98,66.32,107100.0,49.8622,50.1569,49.8622,50.1191,107100.0
2012-12-05 12:00:00,66.32,66.55,66.32,66.42,87300.0,50.1191,50.2929,50.1191,50.1947,87300.0
2012-12-05 12:30:00,66.42,66.9,66.42,66.86,94700.0,50.1947,50.5574,50.1947,50.5272,94700.0
2012-12-05 13:00:00,66.86,67.0,66.85,66.93,79100.0,50.5272,50.633,50.5196,50.5801,79100.0
2012-12-05 13:30:00,66.93,66.96,66.83,66.93,74800.0,50.5801,50.6028,50.5045,50.5801,74800.0
2012-12-05 14:00:00,66.93,67.1,66.91,66.94,118100.0,50.5801,50.7086,50.565,50.5876,118100.0
2012-12-05 14:30:00,66.95,67.04,66.83,66.92,151500.0,50.5952,50.6632,50.5045,50.5725,151500.0
2012-12-05 15:00:00,66.92,67.15,66.89,67.08,216300.0,50.5725,50.7463,50.5499,50.6934,216300.0
2012-12-05 15:30:00,67.06,67.07,66.76,66.87,291700.0,50.6783,50.6859,50.4516,50.5347,291700.0
2012-12-06 09:30:00,66.8,66.85,66.15,66.26,198200.0,50.4818,50.5196,49.9906,50.0738,198200.0
2012-12-06 10:00:00,66.23,66.24,65.98,66.05,134200.0,50.0511,50.0586,49.8622,49.9151,134200.0
2012-12-06 10:30:00,66.03,66.2,66.02,66.18,156500.0,49.8999,50.0284,49.8924,50.0133,156500.0
2012-12-06 11:00:00,66.2,66.24,66.02,66.05,77800.0,50.0284,50.0586,49.8924,49.9151,77800.0
2012-12-06 11:30:00,66.07,66.14,65.94,65.94,99400.0,49.9302,49.9831,49.8319,49.8319,99400.0
2012-12-06 12:00:00,65.95,66.05,65.93,65.98,68600.0,49.8395,49.9151,49.8244,49.8622,68600.0
2012-12-06 12:30:00,65.98,65.98,65.87,65.9,58900.0,49.8622,49.8622,49.779,49.8017,58900.0
2012-12-06 13:00:00,65.92,66.15,65.89,66.07,65000.0,49.8168,49.9906,49.7941,49.9302,65000.0
2012-12-06 13:30:00,66.08,66.32,66.08,66.3,50900.0,49.9377,50.1191,49.9377,50.104,50900.0
2012-12-06 14:00:00,66.3,66.43,66.24,66.37,51300.0,50.104,50.2022,50.0586,50.1569,51300.0
2012-12-06 14:30:00,66.39,66.57,66.35,66.53,60700.0,50.172,50.308,50.1418,50.2778,60700.0
2012-12-06 15:00:00,66.53,66.61,66.28,66.59,79600.0,50.2778,50.3383,50.0889,50.3231,79600.0
2012-12-06 15:30:00,66.59,66.73,66.57,66.69,187800.0,50.3231,50.4289,50.308,50.3987,187800.0
2012-12-07 09:30:00,67.08,67.08,66.4,66.48,119100.0,50.6934,50.6934,50.1796,50.24,119100.0
2012-12-07 10:00:00,66.48,66.97,66.47,66.86,158200.0,50.24,50.6103,50.2325,50.5272,158200.0
2012-12-07 10:30:00,66.82,66.83,66.53,66.67,67600.0,50.497,50.5045,50.2778,50.3836,67600.0
2012-12-07 11:00:00,66.66,66.74,66.46,66.72,54100.0,50.376,50.4365,50.2249,50.4214,54100.0
2012-12-07 11:30:00,66.71,66.82,66.51,66.55,51200.0,50.4138,50.497,50.2627,50.2929,51200.0
2012-12-07 12:00:00,66.55,66.8,66.55,66.75,43600.0,50.2929,50.4818,50.2929,50.4441,43600.0
2012-12-07 12:30:00,66.74,66.84,66.69,66.72,45200.0,50.4365,50.5121,50.3987,50.4214,45200.0
2012-12-07 13:00:00,66.73,66.96,66.72,66.95,55000.0,50.4289,50.6028,50.4214,50.5952,55000.0
2012-12-07 13:30:00,66.93,66.96,66.84,66.92,53900.0,50.5801,50.6028,50.5121,50.5725,53900.0
2012-12-07 14:00:00,66.91,66.99,66.86,66.98,63700.0,50.565,50.6254,50.5272,50.6179,63700.0
2012-12-07 14:30:00,66.98,67.16,66.97,67.15,72600.0,50.6179,50.7539,50.6103,50.7463,72600.0
2012-12-07 15:00:00,67.14,67.16,66.95,67.02,97100.0,50.7388,50.7539,50.5952,50.6481,97100.0
2012-12-07 15:30:00,67.03,67.22,67.01,67.19,186600.0,50.6557,50.7992,50.6405,50.7766,186600.0
2012-12-10 09:30:00,67.19,67.7,66.91,67.63,131700.0,50.7766,51.162,50.565,51.1091,131700.0
2012-12-10 10:00:00,67.64,67.74,67.58,67.63,130800.0,51.1166,51.1922,51.0713,51.1091,130800.0
2012-12-10 10:30:00,67.61,67.96,67.59,67.87,125200.0,51.094,51.3585,51.0789,51.2905,125200.0
2012-12-10 11:00:00,67.86,68.0,67.76,67.98,87200.0,51.2829,51.3887,51.2073,51.3736,87200.0
2012-12-10 11:30:00,67.99,68.0,67.87,67.94,114600.0,51.3811,51.3887,51.2905,51.3434,114600.0
2012-12-10 12:00:00,67.92,68.03,67.9,68.01,106900.0,51.3282,51.4114,51.3131,51.3963,106900.0
2012-12-10 12:30:00,68.01,68.11,67.99,68.07,71200.0,51.3963,51.4718,51.3811,51.4416,71200.0
2012-12-10 13:00:00,68.08,68.12,68.03,68.07,45400.0,51.4492,51.4794,51.4114,51.4416,45400.0
2012-12-10 13:30:00,68.07,68.15,68.05,68.11,48700.0,51.4416,51.5021,51.4265,51.4718,48700.0
2012-12-10 14:00:00,68.12,68.3,68.12,68.24,96500.0,51.4794,51.6154,51.4794,51.5701,96500.0
2012-12-10 14:30:00,68.26,68.28,68.15,68.25,73500.0,51.5852,51.6003,51.5021,51.5776,73500.0
2012-12-10 15:00:00,68.25,68.3,68.13,68.26,126400.0,51.5776,51.6154,51.4869,51.5852,126400.0
2012-12-10 15:30:00,68.26,68.3,68.18,68.24,339800.0,51.5852,51.6154,51.5247,51.5701,339800.0
2012-12-11 09:30:00,68.5,68.78,68.3,68.76,196100.0,51.7666,51.9782,51.6154,51.963,196100.0
2012-12-11 10:00:00,68.76,68.94,68.75,68.85,138000.0,51.963,52.0991,51.9555,52.0311,138000.0
2012-12-11 10:30:00,68.87,69.05,68.84,69.01,107100.0,52.0462,52.1822,52.0235,52.152,107100.0
2012-12-11 11:00:00,69.02,69.18,68.9,69.18,108200.0,52.1595,52.2804,52.0688,52.2804,108200.0
2012-12-11 11:30:00,69.19,69.2,69.0,69.06,77700.0,52.288,52.2956,52.1444,52.1898,77700.0
2012-12-11 12:00:00,69.05,69.12,68.92,69.09,89000.0,52.1822,52.2351,52.084,52.2124,89000.0
2012-12-11 12:30:00,69.09,69.18,69.09,69.14,95100.0,52.2124,52.2804,52.2124,52.2502,95100.0
2012-12-11 13:00:00,69.13,69.16,69.09,69.12,75500.0,52.2427,52.2653,52.2124,52.2351,75500.0
2012-12-11 13:30:00,69.14,69.14,69.01,69.05,55500.0,52.2502,52.2502,52.152,52.1822,55500.0
2012-12-11 14:00:00,69.05,69.15,69.04,69.1,76200.0,52.1822,52.2578,52.1746,52.22,76200.0
2012-12-11 14:30:00,69.1,69.1,68.95,68.97,95000.0,52.22,52.22,52.1066,52.1217,95000.0
2012-12-11 15:00:00,68.98,68.98,68.71,68.86,138300.0,52.1293,52.1293,51.9253,52.0386,138300.0
2012-12-11 15:30:00,68.85,68.97,68.79,68.96,316800.0,52.0311,52.1217,51.9857,52.1142,316800.0
2012-12-12 09:30:00,69.0,69.27,68.93,69.15,137400.0,52.1444,52.3485,52.0915,52.2578,137400.0
2012-12-12 10:00:00,69.15,69.15,68.85,68.91,98800.0,52.2578,52.2578,52.0311,52.0764,98800.0
2012-12-12 10:30:00,68.89,69.07,68.79,69.07,93600.0,52.0613,52.1973,51.9857,52.1973,93600.0
2012-12-12 11:00:00,69.06,69.08,68.94,68.96,54400.0,52.1898,52.2049,52.0991,52.1142,54400.0
2012-12-12 11:30:00,68.96,69.04,68.91,68.95,75000.0,52.1142,52.1746,52.0764,52.1066,75000.0
2012-12-12 12:00:00,68.93,69.09,68.92,69.09,42500.0,52.0915,52.2124,52.084,52.2124,42500.0
2012-12-12 12:30:00,69.07,69.48,68.97,69.44,107400.0,52.1973,52.5072,52.1217,52.4769,107400.0
2012-12-12 13:00:00,69.44,69.57,69.32,69.53,90400.0,52.4769,52.5752,52.3862,52.545,90400.0
2012-12-12 13:30:00,69.53,69.57,69.42,69.46,70600.0,52.545,52.5752,52.4618,52.4921,70600.0
2012-12-12 14:00:00,69.46,69.5,69.26,69.26,73800.0,52.4921,52.5223,52.3409,52.3409,73800.0
2012-12-12 14:30:00,69.26,69.26,69.06,69.08,103700.0,52.3409,52.3409,52.1898,52.2049,103700.0
2012-12-12 15:00:00,69.08,69.09,68.89,68.93,139800.0,52.2049,52.2124,52.0613,52.0915,139800.0
2012-12-12 15:30:00,68.93,68.97,68.79,68.9,239400.0,52.0915,52.1217,51.9857,52.0688,239400.0
2012-12-13 09:30:00,68.9,68.99,68.6,68.83,120000.0,52.0688,52.1369,51.8421,52.0159,120000.0
2012-12-13 10:00:00,68.83,68.98,68.44,68.47,100100.0,52.0159,52.1293,51.7212,51.7439,100100.0
2012-12-13 10:30:00,68.48,68.7,68.47,68.58,92200.0,51.7514,51.9177,51.7439,51.827,92200.0
2012-12-13 11:00:00,68.59,68.6,68.37,68.48,56900.0,51.8346,51.8421,51.6683,51.7514,56900.0
2012-12-13 11:30:00,68.49,68.71,68.33,68.68,66300.0,51.759,51.9253,51.6381,51.9026,66300.0
2012-12-13 12:00:00,68.68,68.68,68.43,68.43,42000.0,51.9026,51.9026,51.7137,51.7137,42000.0
2012-12-13 12:30:00,68.44,68.49,68.19,68.27,47700.0,51.7212,51.759,51.5323,51.5927,47700.0
2012-12-13 13:00:00,68.26,68.26,68.05,68.15,91600.0,51.5852,51.5852,51.4265,51.5021,91600.0
2012-12-13 13:30:00,68.17,68.21,68.03,68.08,61700.0,51.5172,51.5474,51.4114,51.4492,61700.0
2012-12-13 14:00:00,68.1,68.1,67.97,68.04,101800.0,51.4643,51.4643,51.366,51.4189,101800.0
2012-12-13 14:30:00,68.03,68.07,68.0,68.03,95200.0,51.4114,51.4416,51.3887,51.4114,95200.0
2012-12-13 15:00:00,68.03,68.07,67.92,67.93,151600.0,51.4114,51.4416,51.3282,51.3358,151600.0
2012-12-13 15:30:00,67.94,68.29,67.9,68.0,304700.0,51.3434,51.6079,51.3131,51.3887,304700.0
2012-12-14 09:30:00,67.66,67.97,67.31,67.43,115100.0,51.5181,51.7542,51.2516,51.343,115100.0
2012-12-14 10:00:00,67.46,67.76,67.43,67.67,71800.0,51.3659,51.5943,51.343,51.5258,71800.0
2012-12-14 10:30:00,67.67,67.75,67.53,67.67,54500.0,51.5258,51.5867,51.4192,51.5258,54500.0
2012-12-14 11:00:00,67.66,67.75,67.49,67.49,86300.0,51.5181,51.5867,51.3887,51.3887,86300.0
2012-12-14 11:30:00,67.49,67.62,67.39,67.6,69600.0,51.3887,51.4877,51.3126,51.4725,69600.0
2012-12-14 12:00:00,67.62,67.73,67.57,67.73,58800.0,51.4877,51.5714,51.4496,51.5714,58800.0
2012-12-14 12:30:00,67.73,67.79,67.68,67.75,45100.0,51.5714,51.6171,51.5334,51.5867,45100.0
2012-12-14 13:00:00,67.75,67.8,67.45,67.62,104700.0,51.5867,51.6247,51.3582,51.4877,104700.0
2012-12-14 13:30:00,67.63,67.7,67.56,67.67,72600.0,51.4953,51.5486,51.442,51.5258,72600.0
2012-12-14 14:00:00,67.65,67.74,67.62,67.67,73500.0,51.5105,51.5791,51.4877,51.5258,73500.0
2012-12-14 14:30:00,67.66,67.68,67.49,67.51,63600.0,51.5181,51.5334,51.3887,51.4039,63600.0
2012-12-14 15:00:00,67.52,67.61,67.39,67.6,152900.0,51.4115,51.4801,51.3126,51.4725,152900.0
2012-12-14 15:30:00,67.6,67.66,67.37,67.49,304400.0,51.4725,51.5181,51.2973,51.3887,304400.0
2012-12-17 09:30:00,67.63,68.1,67.5,67.87,158000.0,51.4953,51.8532,51.3963,51.678,158000.0
2012-12-17 10:00:00,67.89,68.19,67.87,67.97,98500.0,51.6933,51.9217,51.678,51.7542,98500.0
2012-12-17 10:30:00,67.97,68.13,67.96,68.1,86800.0,51.7542,51.876,51.7466,51.8532,86800.0
2012-12-17 11:00:00,68.1,68.34,68.08,68.21,85200.0,51.8532,52.0359,51.8379,51.9369,85200.0
2012-12-17 11:30:00,68.23,68.38,68.21,68.29,103300.0,51.9522,52.0664,51.9369,51.9978,103300.0
2012-12-17 12:00:00,68.27,68.35,68.21,68.27,62300.0,51.9826,52.0435,51.9369,51.9826,62300.0
2012-12-17 12:30:00,68.25,68.28,68.2,68.2,49500.0,51.9674,51.9902,51.9293,51.9293,49500.0
2012-12-17 13:00:00,68.19,68.27,68.16,68.21,59400.0,51.9217,51.9826,51.8989,51.9369,59400.0
2012-12-17 13:30:00,68.18,68.18,67.77,67.84,58100.0,51.9141,51.9141,51.6019,51.6552,58100.0
2012-12-17 14:00:00,67.84,67.97,67.56,67.64,81800.0,51.6552,51.7542,51.442,51.5029,81800.0
2012-12-17 14:30:00,67.67,67.77,67.65,67.72,52400.0,51.5258,51.6019,51.5105,51.5638,52400.0
2012-12-17 15:00:00,67.73,67.82,67.68,67.75,91300.0,51.5714,51.64,51.5334,51.5867,91300.0
2012-12-17 15:30:00,67.74,68.03,67.73,68.02,202500.0,51.5791,51.7999,51.5714,51.7923,202500.0
2012-12-18 09:30:00,67.95,68.22,67.82,68.11,135400.0,51.739,51.9445,51.64,51.8608,135400.0
2012-12-18 10:00:00,68.1,68.12,68.01,68.1,161700.0,51.8532,51.8684,51.7846,51.8532,161700.0
2012-12-18 10:30:00,68.1,68.14,68.05,68.08,141300.0,51.8532,51.8836,51.8151,51.8379,141300.0
2012-12-18 11:00:00,68.07,68.3,68.06,68.23,165100.0,51.8303,52.0055,51.8227,51.9522,165100.0
2012-12-18 11:30:00,68.23,68.29,68.21,68.28,101400.0,51.9522,51.9978,51.9369,51.9902,101400.0
2012-12-18 12:00:00,68.27,68.48,68.26,68.44,79500.0,51.9826,52.1425,51.975,52.1121,79500.0
2012-12-18 12:30:00,68.45,68.74,68.42,68.61,67500.0,52.1197,52.3405,52.0968,52.2415,67500.0
2012-12-18 13:00:00,68.61,68.62,68.55,68.55,66200.0,52.2415,52.2491,52.1958,52.1958,66200.0
2012-12-18 13:30:00,68.54,68.76,68.52,68.73,77900.0,52.1882,52.3557,52.173,52.3329,77900.0
2012-12-18 14:00:00,68.74,68.8,68.59,68.6,64000.0,52.3405,52.3862,52.2263,52.2339,64000.0
2012-12-18 14:30:00,68.6,68.69,68.53,68.61,83500.0,52.2339,52.3024,52.1806,52.2415,83500.0
2012-12-18 15:00:00,68.62,68.74,68.59,68.7,89500.0,52.2491,52.3405,52.2263,52.31,89500.0
2012-12-18 15:30:00,68.69,69.05,68.66,69.01,264900.0,52.3024,52.5765,52.2796,52.5461,264900.0
2012-12-19 09:30:00,68.94,69.31,68.77,69.28,180000.0,52.4928,52.7745,52.3633,52.7517,180000.0
2012-12-19 10:00:00,69.24,69.46,69.21,69.41,71500.0,52.7212,52.8887,52.6984,52.8506,71500.0
2012-12-19 10:30:00,69.41,69.64,69.34,69.58,111500.0,52.8506,53.0258,52.7973,52.9801,111500.0
2012-12-19 11:00:00,69.57,69.68,69.47,69.47,74300.0,52.9725,53.0562,52.8963,52.8963,74300.0
2012-12-19 11:30:00,69.49,69.69,69.49,69.61,69200.0,52.9116,53.0638,52.9116,53.0029,69200.0
2012-12-19 12:00:00,69.61,69.65,69.47,69.54,73200.0,53.0029,53.0334,52.8963,52.9496,73200.0
2012-12-19 12:30:00,69.53,69.71,69.49,69.6,58100.0,52.942,53.0791,52.9116,52.9953,58100.0
2012-12-19 13:00:00,69.59,69.64,69.47,69.59,38800.0,52.9877,53.0258,52.8963,52.9877,38800.0
2012-12-19 13:30:00,69.57,69.63,69.44,69.62,51600.0,52.9725,53.0182,52.8735,53.0105,51600.0
2012-12-19 14:00:00,69.62,69.66,69.43,69.63,91300.0,53.0105,53.041,52.8659,53.0182,91300.0
2012-12-19 14:30:00,69.61,69.64,69.54,69.61,112800.0,53.0029,53.0258,52.9496,53.0029,112800.0
2012-12-19 15:00:00,69.62,69.73,69.58,69.7,162800.0,53.0105,53.0943,52.9801,53.0715,162800.0
2012-12-19 15:30:00,69.71,69.77,69.51,69.53,281500.0,53.0791,53.1248,52.9268,52.942,281500.0
2012-12-20 09:30:00,69.61,69.86,69.26,69.32,198700.0,53.0029,53.1933,52.7364,52.7821,198700.0
2012-12-20 10:00:00,69.34,69.41,69.26,69.34,144500.0,52.7973,52.8506,52.7364,52.7973,144500.0
2012-12-20 10:30:00,69.34,69.56,69.17,69.23,206900.0,52.7973,52.9649,52.6679,52.7136,206900.0
2012-12-20 11:00:00,69.25,69.3,69.18,69.2,82400.0,52.7288,52.7669,52.6755,52.6907,82400.0
2012-12-20 11:30:00,69.2,69.32,69.18,69.29,57400.0,52.6907,52.7821,52.6755,52.7593,57400.0
2012-12-20 12:00:00,69.3,69.51,69.27,69.47,85300.0,52.7669,52.9268,52.744,52.8963,85300.0
2012-12-20 12:30:00,69.48,69.72,69.48,69.72,64800.0,52.9039,53.0867,52.9039,53.0867,64800.0
2012-12-20 13:00:00,69.71,69.81,69.67,69.79,72600.0,53.0791,53.1552,53.0486,53.14,72600.0
2012-12-20 13:30:00,69.77,70.06,69.74,70.04,170400.0,53.1248,53.3456,53.1019,53.3303,170400.0
2012-12-20 14:00:00,70.03,70.15,70.0,70.11,93900.0,53.3227,53.4141,53.2999,53.3836,93900.0
2012-12-20 14:30:00,70.11,70.28,70.1,70.24,96600.0,53.3836,53.5131,53.376,53.4826,96600.0
2012-12-20 15:00:00,70.23,70.24,69.96,69.98,85400.0,53.475,53.4826,53.2694,53.2847,85400.0
2012-12-20 15:30:00,69.98,70.27,69.98,70.27,193900.0,53.2847,53.5055,53.2847,53.5055,193900.0
2012-12-21 09:30:00,69.34,70.01,69.31,70.0,828800.0,52.7973,53.3075,52.7745,53.2999,828800.0
2012-12-21 10:00:00,70.01,70.03,69.75,69.98,220000.0,53.3075,53.3227,53.1095,53.2847,220000.0
2012-12-21 10:30:00,69.98,70.0,69.83,69.84,160300.0,53.2847,53.2999,53.1704,53.1781,160300.0
2012-12-21 11:00:00,69.83,69.83,69.52,69.78,123400.0,53.1704,53.1704,52.9344,53.1324,123400.0
2012-12-21 11:30:00,69.8,69.97,69.61,69.96,97900.0,53.1476,53.277,53.0029,53.2694,97900.0
2012-12-21 12:00:00,69.97,70.07,69.64,69.75,138600.0,53.277,53.3532,53.0258,53.1095,138600.0
2012-12-21 12:30:00,69.76,70.19,69.74,70.19,117200.0,53.1171,53.4446,53.1019,53.4446,117200.0
2012-12-21 13:00:00,70.18,70.24,69.89,70.03,77100.0,53.4369,53.4826,53.2161,53.3227,77100.0
2012-12-21 13:30:00,70.03,70.14,69.94,70.12,50300.0,53.3227,53.4065,53.2542,53.3913,50300.0
2012-12-21 14:00:00,70.12,70.2,69.9,70.02,105000.0,53.3913,53.4522,53.2237,53.3151,105000.0
2012-12-21 14:30:00,70.01,70.19,69.98,70.05,108100.0,53.3075,53.4446,53.2847,53.338,108100.0
2012-12-21 15:00:00,70.05,70.23,69.94,70.23,157100.0,53.338,53.475,53.2542,53.475,157100.0
2012-12-21 15:30:00,70.23,70.43,70.21,70.41,352600.0,53.475,53.6273,53.4598,53.6121,352600.0
2012-12-24 09:30:00,70.59,70.59,69.23,69.51,185900.0,53.7491,53.7491,52.7136,52.9268,185900.0
2012-12-24 10:00:00,69.52,69.59,69.48,69.51,133700.0,52.9344,52.9877,52.9039,52.9268,133700.0
2012-12-24 10:30:00,69.51,69.55,69.34,69.35,91000.0,52.9268,52.9572,52.7973,52.805,91000.0
2012-12-24 11:00:00,69.35,69.35,68.94,69.18,164800.0,52.805,52.805,52.4928,52.6755,164800.0
2012-12-24 11:30:00,69.19,69.44,69.19,69.4,50300.0,52.6831,52.8735,52.6831,52.843,50300.0
2012-12-24 12:00:00,69.4,69.47,69.3,69.31,79400.0,52.843,52.8963,52.7669,52.7745,79400.0
2012-12-24 12:30:00,69.31,69.5,69.29,69.46,111900.0,52.7745,52.9192,52.7593,52.8887,111900.0
2012-12-26 09:30:00,69.61,69.87,69.36,69.86,103200.0,53.0029,53.2009,52.8126,53.1933,103200.0
2012-12-26 10:00:00,69.87,70.19,69.87,69.95,114000.0,53.2009,53.4446,53.2009,53.2618,114000.0
2012-12-26 10:30:00,69.95,70.01,69.66,69.68,35500.0,53.2618,53.3075,53.041,53.0562,35500.0
2012-12-26 11:00:00,69.68,69.7,69.26,69.26,55800.0,53.0562,53.0715,52.7364,52.7364,55800.0
2012-12-26 11:30:00,69.26,69.31,69.13,69.18,41300.0,52.7364,52.7745,52.6374,52.6755,41300.0
2012-12-26 12:00:00,69.2,69.21,69.09,69.12,27700.0,52.6907,52.6984,52.607,52.6298,27700.0
2012-12-26 12:30:00,69.13,69.25,69.09,69.19,32600.0,52.6374,52.7288,52.607,52.6831,32600.0
2012-12-26 13:00:00,69.19,69.19,69.1,69.18,34300.0,52.6831,52.6831,52.6146,52.6755,34300.0
2012-12-26 13:30:00,69.17,69.21,69.05,69.07,32100.0,52.6679,52.6984,52.5765,52.5918,32100.0
2012-12-26 14:00:00,69.07,69.2,69.07,69.1,54700.0,52.5918,52.6907,52.5918,52.6146,54700.0
2012-12-26 14:30:00,69.11,69.35,69.07,69.31,46700.0,52.6222,52.805,52.5918,52.7745,46700.0
2012-12-26 15:00:00,69.31,69.37,69.19,69.26,57200.0,52.7745,52.8202,52.6831,52.7364,57200.0
2012-12-26 15:30:00,69.25,69.25,69.01,69.05,147300.0,52.7288,52.7288,52.5461,52.5765,147300.0
2012-12-27 09:30:00,69.14,69.47,69.05,69.23,56100.0,52.6451,52.8963,52.5765,52.7136,56100.0
2012-12-27 10:00:00,69.22,69.22,68.23,68.43,136600.0,52.706,52.706,51.9522,52.1044,136600.0
2012-12-27 10:30:00,68.43,68.76,68.28,68.45,95700.0,52.1044,52.3557,51.9902,52.1197,95700.0
2012-12-27 11:00:00,68.47,68.6,68.33,68.51,55000.0,52.1349,52.2339,52.0283,52.1654,55000.0
2012-12-27 11:30:00,68.5,68.7,68.49,68.66,53400.0,52.1577,52.31,52.1501,52.2796,53400.0
2012-12-27 12:00:00,68.65,68.65,68.42,68.44,39700.0,52.272,52.272,52.0968,52.1121,39700.0
2012-12-27 12:30:00,68.43,68.47,68.21,68.47,52100.0,52.1044,52.1349,51.9369,52.1349,52100.0
2012-12-27 13:00:00,68.47,68.67,68.42,68.47,32500.0,52.1349,52.2872,52.0968,52.1349,32500.0
2012-12-27 13:30:00,68.48,68.62,68.4,68.43,56400.0,52.1425,52.2491,52.0816,52.1044,56400.0
2012-12-27 14:00:00,68.45,68.52,68.38,68.4,73400.0,52.1197,52.173,52.0664,52.0816,73400.0
2012-12-27 14:30:00,68.4,68.81,68.4,68.7,66900.0,52.0816,52.3938,52.0816,52.31,66900.0
2012-12-27 15:00:00,68.7,68.98,68.65,68.92,82200.0,52.31,52.5232,52.272,52.4775,82200.0
2012-12-27 15:30:00,68.93,69.16,68.92,69.01,156700.0,52.4852,52.6603,52.4775,52.5461,156700.0
2012-12-28 09:30:00,68.54,68.54,68.1,68.51,79900.0,52.1882,52.1882,51.8532,52.1654,79900.0
2012-12-28 10:00:00,68.5,68.55,68.18,68.47,69300.0,52.1577,52.1958,51.9141,52.1349,69300.0
2012-12-28 10:30:00,68.46,68.79,68.41,68.59,64300.0,52.1273,52.3786,52.0892,52.2263,64300.0
2012-12-28 11:00:00,68.61,68.64,68.47,68.47,37900.0,52.2415,52.2643,52.1349,52.1349,37900.0
2012-12-28 11:30:00,68.45,68.59,68.45,68.57,32600.0,52.1197,52.2263,52.1197,52.211,32600.0
2012-12-28 12:00:00,68.58,68.77,68.58,68.71,26400.0,52.2187,52.3633,52.2187,52.3176,26400.0
2012-12-28 12:30:00,68.71,68.77,68.58,68.62,29400.0,52.3176,52.3633,52.2187,52.2491,29400.0
2012-12-28 13:00:00,68.61,68.68,68.56,68.57,34100.0,52.2415,52.2948,52.2034,52.211,34100.0
2012-12-28 13:30:00,68.59,68.64,68.45,68.5,26700.0,52.2263,52.2643,52.1197,52.1577,26700.0
2012-12-28 14:00:00,68.5,68.5,68.32,68.36,49800.0,52.1577,52.1577,52.0207,52.0511,49800.0
2012-12-28 14:30:00,68.36,68.41,68.27,68.27,43200.0,52.0511,52.0892,51.9826,51.9826,43200.0
2012-12-28 15:00:00,68.27,68.36,68.21,68.26,64500.0,51.9826,52.0511,51.9369,51.975,64500.0
2012-12-28 15:30:00,68.27,68.38,67.84,67.87,307000.0,51.9826,52.0664,51.6552,51.678,307000.0
2012-12-31 09:30:00,67.5,67.78,67.14,67.55,152200.0,51.3963,51.6095,51.1222,51.4344,152200.0
2012-12-31 10:00:00,67.57,67.93,67.49,67.78,112700.0,51.4496,51.7237,51.3887,51.6095,112700.0
2012-12-31 10:30:00,67.77,68.03,67.74,67.88,92700.0,51.6019,51.7999,51.5791,51.6857,92700.0
2012-12-31 11:00:00,67.88,68.2,67.87,68.02,70300.0,51.6857,51.9293,51.678,51.7923,70300.0
2012-12-31 11:30:00,68.03,68.13,68.0,68.04,53600.0,51.7999,51.876,51.777,51.8075,53600.0
2012-12-31 12:00:00,68.05,68.13,68.03,68.12,61400.0,51.8151,51.876,51.7999,51.8684,61400.0
2012-12-31 12:30:00,68.13,68.56,68.06,68.36,95700.0,51.876,52.2034,51.8227,52.0511,95700.0
2012-12-31 13:00:00,68.35,68.59,68.29,68.4,91400.0,52.0435,52.2263,51.9978,52.0816,91400.0
2012-12-31 13:30:00,68.37,68.61,68.01,68.34,148700.0,52.0588,52.2415,51.7846,52.0359,148700.0
2012-12-31 14:00:00,68.34,68.66,68.24,68.61,50400.0,52.0359,52.2796,51.9598,52.2415,50400.0
2012-12-31 14:30:00,68.62,69.16,68.54,69.1,92500.0,52.2491,52.6603,52.1882,52.6146,92500.0
2012-12-31 15:00:00,69.11,69.22,68.72,68.82,88100.0,52.6222,52.706,52.3253,52.4014,88100.0
2012-12-31 15:30:00,68.83,69.31,68.83,69.27,213900.0,52.409,52.7745,52.409,52.744,213900.0
2013-01-02 09:30:00,70.67,71.07,70.67,70.92,198900.0,53.81,54.1146,53.81,54.0004,198900.0
2013-01-02 10:00:00,70.95,71.01,70.48,70.67,167200.0,54.0232,54.0689,53.6654,53.81,167200.0
2013-01-02 10:30:00,70.67,70.71,70.36,70.42,97500.0,53.81,53.8405,53.574,53.6197,97500.0
2013-01-02 11:00:00,70.43,70.66,70.25,70.35,123800.0,53.6273,53.8024,53.4902,53.5664,123800.0
2013-01-02 11:30:00,70.36,70.51,70.24,70.29,76800.0,53.574,53.6882,53.4826,53.5207,76800.0
2013-01-02 12:00:00,70.28,70.55,70.28,70.54,86100.0,53.5131,53.7187,53.5131,53.7111,86100.0
2013-01-02 12:30:00,70.55,70.65,70.5,70.6,97000.0,53.7187,53.7948,53.6806,53.7567,97000.0
2013-01-02 13:00:00,70.61,70.75,70.52,70.65,124100.0,53.7644,53.871,53.6958,53.7948,124100.0
2013-01-02 13:30:00,70.65,70.75,70.55,70.63,94700.0,53.7948,53.871,53.7187,53.7796,94700.0
2013-01-02 14:00:00,70.61,70.75,70.55,70.74,90700.0,53.7644,53.871,53.7187,53.8633,90700.0
2013-01-02 14:30:00,70.73,70.75,70.53,70.53,80900.0,53.8557,53.871,53.7034,53.7034,80900.0
2013-01-02 15:00:00,70.53,70.68,70.52,70.61,146100.0,53.7034,53.8177,53.6958,53.7644,146100.0
2013-01-02 15:30:00,70.59,71.21,70.58,71.2,386900.0,53.7491,54.2212,53.7415,54.2136,386900.0
2013-01-03 09:30:00,71.12,71.25,70.59,71.23,148700.0,54.1527,54.2517,53.7491,54.2364,148700.0
2013-01-03 10:00:00,71.22,71.38,70.97,71.17,83500.0,54.2288,54.3507,54.0385,54.1908,83500.0
2013-01-03 10:30:00,71.16,71.26,70.95,71.08,105900.0,54.1831,54.2593,54.0232,54.1222,105900.0
2013-01-03 11:00:00,71.07,71.28,71.05,71.21,77100.0,54.1146,54.2745,54.0994,54.2212,77100.0
2013-01-03 11:30:00,71.23,71.42,71.21,71.4,100700.0,54.2364,54.3811,54.2212,54.3659,100700.0
2013-01-03 12:00:00,71.39,71.7,71.39,71.68,101400.0,54.3583,54.5943,54.3583,54.5791,101400.0
2013-01-03 12:30:00,71.67,71.72,71.58,71.7,81800.0,54.5715,54.6095,54.5029,54.5943,81800.0
2013-01-03 13:00:00,71.71,71.75,71.56,71.57,117200.0,54.6019,54.6324,54.4877,54.4953,117200.0
2013-01-03 13:30:00,71.58,71.65,71.46,71.65,66900.0,54.5029,54.5562,54.4116,54.5562,66900.0
2013-01-03 14:00:00,71.65,71.69,71.47,71.65,158100.0,54.5562,54.5867,54.4192,54.5562,158100.0
2013-01-03 14:30:00,71.64,71.65,71.57,71.6,129500.0,54.5486,54.5562,54.4953,54.5182,129500.0
2013-01-03 15:00:00,71.6,71.62,71.2,71.34,137500.0,54.5182,54.5334,54.2136,54.3202,137500.0
2013-01-03 15:30:00,71.36,71.49,71.23,71.48,232600.0,54.3354,54.4344,54.2364,54.4268,232600.0
2013-01-04 09:30:00,71.65,71.66,71.25,71.45,122800.0,54.5562,54.5639,54.2517,54.404,122800.0
2013-01-04 10:00:00,71.45,71.57,71.3,71.4,339500.0,54.404,54.4953,54.2897,54.3659,339500.0
2013-01-04 10:30:00,71.39,71.42,71.09,71.22,68600.0,54.3583,54.3811,54.1298,54.2288,68600.0
2013-01-04 11:00:00,71.24,71.42,71.23,71.38,92600.0,54.2441,54.3811,54.2364,54.3507,92600.0
2013-01-04 11:30:00,71.35,71.43,71.32,71.34,119900.0,54.3278,54.3887,54.305,54.3202,119900.0
2013-01-04 12:00:00,71.31,71.44,71.18,71.21,162100.0,54.2974,54.3963,54.1984,54.2212,162100.0
2013-01-04 12:30:00,71.22,71.42,71.21,71.38,136000.0,54.2288,54.3811,54.2212,54.3507,136000.0
2013-01-04 13:00:00,71.39,71.4,71.29,71.38,49400.0,54.3583,54.3659,54.2821,54.3507,49400.0
2013-01-04 13:30:00,71.38,71.4,71.08,71.24,103400.0,54.3507,54.3659,54.1222,54.2441,103400.0
2013-01-04 14:00:00,71.25,71.29,71.13,71.25,105600.0,54.2517,54.2821,54.1603,54.2517,105600.0
2013-01-04 14:30:00,71.27,71.29,71.16,71.2,131100.0,54.2669,54.2821,54.1831,54.2136,131100.0
2013-01-04 15:00:00,71.21,71.24,71.12,71.22,192000.0,54.2212,54.2441,54.1527,54.2288,192000.0
2013-01-04 15:30:00,71.22,71.28,71.0,71.06,659500.0,54.2288,54.2745,54.0613,54.107,659500.0
2013-01-07 09:30:00,70.78,71.5,70.76,71.26,165500.0,53.8938,54.442,53.8786,54.2593,165500.0
2013-01-07 10:00:00,71.23,71.5,71.19,71.43,115600.0,54.2364,54.442,54.206,54.3887,115600.0
2013-01-07 10:30:00,71.44,71.54,71.37,71.46,97100.0,54.3963,54.4725,54.343,54.4116,97100.0
2013-01-07 11:00:00,71.46,71.48,71.22,71.32,74800.0,54.4116,54.4268,54.2288,54.305,74800.0
2013-01-07 11:30:00,71.32,71.34,71.1,71.15,53200.0,54.305,54.3202,54.1375,54.1755,53200.0
2013-01-07 12:00:00,71.15,71.22,71.04,71.12,62000.0,54.1755,54.2288,54.0918,54.1527,62000.0
2013-01-07 12:30:00,71.14,71.26,71.11,71.22,91800.0,54.1679,54.2593,54.1451,54.2288,91800.0
2013-01-07 13:00:00,71.23,71.41,71.19,71.4,97500.0,54.2364,54.3735,54.206,54.3659,97500.0
2013-01-07 13:30:00,71.4,71.54,71.39,71.46,117900.0,54.3659,54.4725,54.3583,54.4116,117900.0
2013-01-07 14:00:00,71.45,71.71,71.44,71.7,108100.0,54.404,54.6019,54.3963,54.5943,108100.0
2013-01-07 14:30:00,71.7,71.93,71.69,71.93,172600.0,54.5943,54.7694,54.5867,54.7694,172600.0
2013-01-07 15:00:00,71.92,72.01,71.88,71.98,193200.0,54.7618,54.8304,54.7314,54.8075,193200.0
2013-01-07 15:30:00,71.98,71.99,71.76,71.85,461500.0,54.8075,54.8151,54.64,54.7085,461500.0
2013-01-08 09:30:00,71.5,71.68,70.89,70.89,208100.0,54.442,54.5791,53.9776,53.9776,208100.0
2013-01-08 10:00:00,70.87,71.03,70.79,70.95,149300.0,53.9623,54.0842,53.9014,54.0232,149300.0
2013-01-08 10:30:00,70.95,71.13,70.88,71.11,79400.0,54.0232,54.1603,53.9699,54.1451,79400.0
2013-01-08 11:00:00,71.11,71.21,70.97,71.02,88000.0,54.1451,54.2212,54.0385,54.0765,88000.0
2013-01-08 11:30:00,71.03,71.04,70.76,70.78,77100.0,54.0842,54.0918,53.8786,53.8938,77100.0
2013-01-08 12:00:00,70.79,70.79,70.66,70.68,60700.0,53.9014,53.9014,53.8024,53.8177,60700.0
2013-01-08 12:30:00,70.68,70.69,70.3,70.35,87100.0,53.8177,53.8253,53.5283,53.5664,87100.0
2013-01-08 13:00:00,70.36,70.51,70.35,70.38,87100.0,53.574,53.6882,53.5664,53.5892,87100.0
2013-01-08 13:30:00,70.37,70.47,70.37,70.46,75300.0,53.5816,53.6578,53.5816,53.6501,75300.0
2013-01-08 14:00:00,70.46,70.53,70.41,70.52,65000.0,53.6501,53.7034,53.6121,53.6958,65000.0
2013-01-08 14:30:00,70.53,70.53,70.28,70.28,89900.0,53.7034,53.7034,53.5131,53.5131,89900.0
2013-01-08 15:00:00,70.29,70.57,70.29,70.54,136800.0,53.5207,53.7339,53.5207,53.7111,136800.0
2013-01-08 15:30:00,70.55,70.58,70.33,70.43,345000.0,53.7187,53.7415,53.5512,53.6273,345000.0
2013-01-09 09:30:00,70.53,70.66,70.21,70.64,152300.0,53.7034,53.8024,53.4598,53.7872,152300.0
2013-01-09 10:00:00,70.64,70.96,70.63,70.84,64500.0,53.7872,54.0309,53.7796,53.9395,64500.0
2013-01-09 10:30:00,70.84,70.85,70.66,70.74,95300.0,53.9395,53.9471,53.8024,53.8633,95300.0
2013-01-09 11:00:00,70.75,70.77,70.54,70.77,77800.0,53.871,53.8862,53.7111,53.8862,77800.0
2013-01-09 11:30:00,70.78,70.87,70.74,70.82,48700.0,53.8938,53.9623,53.8633,53.9243,48700.0
2013-01-09 12:00:00,70.85,70.86,70.71,70.72,30800.0,53.9471,53.9547,53.8405,53.8481,30800.0
2013-01-09 12:30:00,70.72,70.75,70.54,70.67,43400.0,53.8481,53.871,53.7111,53.81,43400.0
2013-01-09 13:00:00,70.67,70.68,70.47,70.51,90200.0,53.81,53.8177,53.6578,53.6882,90200.0
2013-01-09 13:30:00,70.51,70.59,70.46,70.5,70300.0,53.6882,53.7491,53.6501,53.6806,70300.0
2013-01-09 14:00:00,70.5,70.75,70.49,70.7,66700.0,53.6806,53.871,53.673,53.8329,66700.0
2013-01-09 14:30:00,70.7,70.71,70.44,70.58,111300.0,53.8329,53.8405,53.6349,53.7415,111300.0
2013-01-09 15:00:00,70.58,70.73,70.54,70.7,117100.0,53.7415,53.8557,53.7111,53.8329,117100.0
2013-01-09 15:30:00,70.69,70.7,70.59,70.67,289500.0,53.8253,53.8329,53.7491,53.81,289500.0
2013-01-10 09:30:00,71.03,71.45,70.96,71.37,116800.0,54.0842,54.404,54.0309,54.343,116800.0
2013-01-10 10:00:00,71.35,71.37,71.04,71.07,63800.0,54.3278,54.343,54.0918,54.1146,63800.0
2013-01-10 10:30:00,71.06,71.36,70.92,71.25,84400.0,54.107,54.3354,54.0004,54.2517,84400.0
2013-01-10 11:00:00,71.2,71.33,71.16,71.25,43200.0,54.2136,54.3126,54.1831,54.2517,43200.0
2013-01-10 11:30:00,71.26,71.5,71.23,71.5,82200.0,54.2593,54.442,54.2364,54.442,82200.0
2013-01-10 12:00:00,71.48,71.53,71.32,71.36,66700.0,54.4268,54.4649,54.305,54.3354,66700.0
2013-01-10 12:30:00,71.36,71.41,71.26,71.41,49600.0,54.3354,54.3735,54.2593,54.3735,49600.0
2013-01-10 13:00:00,71.41,71.48,71.3,71.3,57500.0,54.3735,54.4268,54.2897,54.2897,57500.0
2013-01-10 13:30:00,71.29,71.42,71.28,71.33,44100.0,54.2821,54.3811,54.2745,54.3126,44100.0
2013-01-10 14:00:00,71.32,71.4,71.29,71.36,48100.0,54.305,54.3659,54.2821,54.3354,48100.0
2013-01-10 14:30:00,71.35,71.51,71.32,71.44,48500.0,54.3278,54.4496,54.305,54.3963,48500.0
2013-01-10 15:00:00,71.45,71.56,71.44,71.56,74800.0,54.404,54.4877,54.3963,54.4877,74800.0
2013-01-10 15:30:00,71.56,71.64,71.46,71.64,245800.0,54.4877,54.5486,54.4116,54.5486,245800.0
2013-01-11 09:30:00,71.61,71.93,71.27,71.3,100300.0,54.5258,54.7694,54.2669,54.2897,100300.0
2013-01-11 10:00:00,71.3,71.48,71.19,71.22,76500.0,54.2897,54.4268,54.206,54.2288,76500.0
2013-01-11 10:30:00,71.21,71.25,71.14,71.21,62900.0,54.2212,54.2517,54.1679,54.2212,62900.0
2013-01-11 11:00:00,71.22,71.25,71.03,71.04,48500.0,54.2288,54.2517,54.0842,54.0918,48500.0
2013-01-11 11:30:00,71.04,71.2,71.02,71.18,49300.0,54.0918,54.2136,54.0765,54.1984,49300.0
2013-01-11 12:00:00,71.19,71.25,71.08,71.11,64700.0,54.206,54.2517,54.1222,54.1451,64700.0
2013-01-11 12:30:00,71.11,71.12,70.98,71.01,129000.0,54.1451,54.1527,54.0461,54.0689,129000.0
2013-01-11 13:00:00,71.02,71.02,70.95,70.96,87900.0,54.0765,54.0765,54.0232,54.0309,87900.0
2013-01-11 13:30:00,70.96,71.01,70.81,70.86,90600.0,54.0309,54.0689,53.9166,53.9547,90600.0
2013-01-11 14:00:00,70.86,71.01,70.84,70.96,63700.0,53.9547,54.0689,53.9395,54.0309,63700.0
2013-01-11 14:30:00,70.96,70.97,70.85,70.9,88600.0,54.0309,54.0385,53.9471,53.9852,88600.0
2013-01-11 15:00:00,70.9,70.94,70.82,70.91,186200.0,53.9852,54.0156,53.9243,53.9928,186200.0
2013-01-11 15:30:00,70.9,70.94,70.74,70.75,353900.0,53.9852,54.0156,53.8633,53.871,353900.0
2013-01-14 09:30:00,70.6,70.82,70.26,70.3,181500.0,53.7567,53.9243,53.4979,53.5283,181500.0
2013-01-14 10:00:00,70.31,70.75,70.28,70.68,108200.0,53.5359,53.871,53.5131,53.8177,108200.0
2013-01-14 10:30:00,70.69,70.72,70.48,70.48,63000.0,53.8253,53.8481,53.6654,53.6654,63000.0
2013-01-14 11:00:00,70.48,70.52,70.14,70.23,149100.0,53.6654,53.6958,53.4065,53.475,149100.0
2013-01-14 11:30:00,70.23,70.52,70.23,70.34,122200.0,53.475,53.6958,53.475,53.5588,122200.0
2013-01-14 12:00:00,70.34,70.48,70.27,70.39,93000.0,53.5588,53.6654,53.5055,53.5968,93000.0
2013-01-14 12:30:00,70.39,70.42,70.38,70.38,33000.0,53.5968,53.6197,53.5892,53.5892,33000.0
2013-01-14 13:00:00,70.38,70.44,70.34,70.39,61200.0,53.5892,53.6349,53.5588,53.5968,61200.0
2013-01-14 13:30:00,70.39,70.42,70.31,70.38,112800.0,53.5968,53.6197,53.5359,53.5892,112800.0
2013-01-14 14:00:00,70.36,70.47,70.28,70.34,181800.0,53.574,53.6578,53.5131,53.5588,181800.0
2013-01-14 14:30:00,70.35,70.43,70.26,70.29,187600.0,53.5664,53.6273,53.4979,53.5207,187600.0
2013-01-14 15:00:00,70.3,70.45,70.28,70.33,184200.0,53.5283,53.6425,53.5131,53.5512,184200.0
2013-01-14 15:30:00,70.33,70.44,70.3,70.43,311300.0,53.5512,53.6349,53.5283,53.6273,311300.0
2013-01-15 09:30:00,70.18,70.46,69.91,70.26,222100.0,53.4369,53.6501,53.2314,53.4979,222100.0
2013-01-15 10:00:00,70.3,70.64,70.27,70.39,116000.0,53.5283,53.7872,53.5055,53.5968,116000.0
2013-01-15 10:30:00,70.39,70.68,70.29,70.47,81200.0,53.5968,53.8177,53.5207,53.6578,81200.0
2013-01-15 11:00:00,70.47,70.71,70.45,70.7,75700.0,53.6578,53.8405,53.6425,53.8329,75700.0
2013-01-15 11:30:00,70.71,70.73,70.58,70.68,51900.0,53.8405,53.8557,53.7415,53.8177,51900.0
2013-01-15 12:00:00,70.68,70.69,70.46,70.55,89700.0,53.8177,53.8253,53.6501,53.7187,89700.0
2013-01-15 12:30:00,70.55,70.71,70.54,70.61,63700.0,53.7187,53.8405,53.7111,53.7644,63700.0
2013-01-15 13:00:00,70.62,70.67,70.55,70.56,67500.0,53.772,53.81,53.7187,53.7263,67500.0
2013-01-15 13:30:00,70.56,70.65,70.44,70.47,76000.0,53.7263,53.7948,53.6349,53.6578,76000.0
2013-01-15 14:00:00,70.48,70.68,70.48,70.63,61600.0,53.6654,53.8177,53.6654,53.7796,61600.0
2013-01-15 14:30:00,70.65,70.75,70.62,70.69,54100.0,53.7948,53.871,53.772,53.8253,54100.0
2013-01-15 15:00:00,70.69,70.75,70.59,70.74,105400.0,53.8253,53.871,53.7491,53.8633,105400.0
2013-01-15 15:30:00,70.74,70.76,70.66,70.67,218400.0,53.8633,53.8786,53.8024,53.81,218400.0
2013-01-16 09:30:00,70.61,70.79,69.76,69.97,229800.0,53.7644,53.9014,53.1171,53.277,229800.0
2013-01-16 10:00:00,69.97,70.16,69.77,69.83,156800.0,53.277,53.4217,53.1248,53.1704,156800.0
2013-01-16 10:30:00,69.82,69.93,69.51,69.58,203200.0,53.1628,53.2466,52.9268,52.9801,203200.0
2013-01-16 11:00:00,69.58,69.94,69.58,69.83,86600.0,52.9801,53.2542,52.9801,53.1704,86600.0
2013-01-16 11:30:00,69.82,70.05,69.75,69.99,77000.0,53.1628,53.338,53.1095,53.2923,77000.0
2013-01-16 12:00:00,69.98,70.0,69.86,69.92,40200.0,53.2847,53.2999,53.1933,53.239,40200.0
2013-01-16 12:30:00,69.92,69.97,69.84,69.86,40000.0,53.239,53.277,53.1781,53.1933,40000.0
2013-01-16 13:00:00,69.87,69.97,69.82,69.94,44100.0,53.2009,53.277,53.1628,53.2542,44100.0
2013-01-16 13:30:00,69.95,70.01,69.77,69.77,82900.0,53.2618,53.3075,53.1248,53.1248,82900.0
2013-01-16 14:00:00,69.77,69.98,69.75,69.77,80200.0,53.1248,53.2847,53.1095,53.1248,80200.0
2013-01-16 14:30:00,69.78,69.96,69.71,69.91,93800.0,53.1324,53.2694,53.0791,53.2314,93800.0
2013-01-16 15:00:00,69.9,69.91,69.61,69.62,165600.0,53.2237,53.2314,53.0029,53.0105,165600.0
2013-01-16 15:30:00,69.63,69.81,69.63,69.8,400400.0,53.0182,53.1552,53.0182,53.1476,400400.0
2013-01-17 09:30:00,70.09,70.1,69.8,69.95,145700.0,53.3684,53.376,53.1476,53.2618,145700.0
2013-01-17 10:00:00,69.95,70.0,69.74,70.0,195100.0,53.2618,53.2999,53.1019,53.2999,195100.0
2013-01-17 10:30:00,70.0,70.02,69.69,69.69,89600.0,53.2999,53.3151,53.0638,53.0638,89600.0
2013-01-17 11:00:00,69.68,69.97,69.61,69.93,144300.0,53.0562,53.277,53.0029,53.2466,144300.0
2013-01-17 11:30:00,69.95,70.17,69.83,70.1,151200.0,53.2618,53.4293,53.1704,53.376,151200.0
2013-01-17 12:00:00,70.11,70.62,70.1,70.57,149300.0,53.3836,53.772,53.376,53.7339,149300.0
2013-01-17 12:30:00,70.58,70.64,70.49,70.53,175700.0,53.7415,53.7872,53.673,53.7034,175700.0
2013-01-17 13:00:00,70.54,70.69,70.53,70.63,78700.0,53.7111,53.8253,53.7034,53.7796,78700.0
2013-01-17 13:30:00,70.63,70.8,70.61,70.8,77200.0,53.7796,53.909,53.7644,53.909,77200.0
2013-01-17 14:00:00,70.79,70.93,70.76,70.84,103500.0,53.9014,54.008,53.8786,53.9395,103500.0
2013-01-17 14:30:00,70.84,71.03,70.84,71.0,181200.0,53.9395,54.0842,53.9395,54.0613,181200.0
2013-01-17 15:00:00,71.0,71.02,70.92,70.99,158800.0,54.0613,54.0765,54.0004,54.0537,158800.0
2013-01-17 15:30:00,70.99,71.2,70.97,71.02,368400.0,54.0537,54.2136,54.0385,54.0765,368400.0
2013-01-18 09:30:00,70.89,71.15,70.89,71.12,468500.0,53.9776,54.1755,53.9776,54.1527,468500.0
2013-01-18 10:00:00,71.12,71.14,70.8,70.82,189300.0,54.1527,54.1679,53.909,53.9243,189300.0
2013-01-18 10:30:00,70.82,70.92,70.65,70.82,79100.0,53.9243,54.0004,53.7948,53.9243,79100.0
2013-01-18 11:00:00,70.83,70.92,70.69,70.84,58500.0,53.9319,54.0004,53.8253,53.9395,58500.0
2013-01-18 11:30:00,70.83,70.85,70.41,70.59,91500.0,53.9319,53.9471,53.6121,53.7491,91500.0
2013-01-18 12:00:00,70.6,70.7,70.52,70.62,58400.0,53.7567,53.8329,53.6958,53.772,58400.0
2013-01-18 12:30:00,70.63,70.71,70.56,70.68,43600.0,53.7796,53.8405,53.7263,53.8177,43600.0
2013-01-18 13:00:00,70.67,70.79,70.67,70.76,78600.0,53.81,53.9014,53.81,53.8786,78600.0
2013-01-18 13:30:00,70.76,70.86,70.65,70.86,100100.0,53.8786,53.9547,53.7948,53.9547,100100.0
2013-01-18 14:00:00,70.86,70.89,70.83,70.87,46200.0,53.9547,53.9776,53.9319,53.9623,46200.0
2013-01-18 14:30:00,70.87,70.9,70.68,70.73,96100.0,53.9623,53.9852,53.8177,53.8557,96100.0
2013-01-18 15:00:00,70.72,70.76,70.62,70.64,112100.0,53.8481,53.8786,53.772,53.7872,112100.0
2013-01-18 15:30:00,70.64,70.88,70.62,70.67,465500.0,53.7872,53.9699,53.772,53.81,465500.0
2013-01-22 09:30:00,70.47,70.77,70.41,70.61,135300.0,53.6578,53.8862,53.6121,53.7644,135300.0
2013-01-22 10:00:00,70.59,70.63,70.46,70.52,137300.0,53.7491,53.7796,53.6501,53.6958,137300.0
2013-01-22 10:30:00,70.53,70.61,70.5,70.55,89200.0,53.7034,53.7644,53.6806,53.7187,89200.0
2013-01-22 11:00:00,70.54,70.75,70.52,70.71,71400.0,53.7111,53.871,53.6958,53.8405,71400.0
2013-01-22 11:30:00,70.71,70.71,70.55,70.65,91200.0,53.8405,53.8405,53.7187,53.7948,91200.0
2013-01-22 12:00:00,70.65,70.67,70.58,70.63,99300.0,53.7948,53.81,53.7415,53.7796,99300.0
2013-01-22 12:30:00,70.63,70.65,70.52,70.56,94300.0,53.7796,53.7948,53.6958,53.7263,94300.0
2013-01-22 13:00:00,70.56,70.64,70.48,70.51,110800.0,53.7263,53.7872,53.6654,53.6882,110800.0
2013-01-22 13:30:00,70.52,70.63,70.52,70.58,110600.0,53.6958,53.7796,53.6958,53.7415,110600.0
2013-01-22 14:00:00,70.59,70.7,70.5,70.58,104900.0,53.7491,53.8329,53.6806,53.7415,104900.0
2013-01-22 14:30:00,70.59,70.66,70.59,70.62,103600.0,53.7491,53.8024,53.7491,53.772,103600.0
2013-01-22 15:00:00,70.62,70.67,70.5,70.57,198200.0,53.772,53.81,53.6806,53.7339,198200.0
2013-01-22 15:30:00,70.58,70.7,70.52,70.7,294800.0,53.7415,53.8329,53.6958,53.8329,294800.0
2013-01-23 09:30:00,68.37,69.23,67.2,68.17,1122400.0,52.0588,52.7136,51.1679,51.9065,1122400.0
2013-01-23 10:00:00,68.18,68.41,67.51,67.55,600800.0,51.9141,52.0892,51.4039,51.4344,600800.0
2013-01-23 10:30:00,67.55,67.65,67.23,67.51,392600.0,51.4344,51.5105,51.1907,51.4039,392600.0
2013-01-23 11:00:00,67.52,67.75,67.48,67.75,336400.0,51.4115,51.5867,51.3811,51.5867,336400.0
2013-01-23 11:30:00,67.75,68.22,67.74,68.15,304600.0,51.5867,51.9445,51.5791,51.8912,304600.0
2013-01-23 12:00:00,68.16,69.74,68.13,69.55,821700.0,51.8989,53.1019,51.876,52.9572,821700.0
2013-01-23 12:30:00,69.49,71.69,69.33,71.58,904600.0,52.9116,54.5867,52.7897,54.5029,904600.0
2013-01-23 13:00:00,71.58,71.66,70.62,70.81,836700.0,54.5029,54.5639,53.772,53.9166,836700.0
2013-01-23 13:30:00,70.81,71.29,70.56,71.0,499700.0,53.9166,54.2821,53.7263,54.0613,499700.0
2013-01-23 14:00:00,70.99,71.36,70.69,71.15,371400.0,54.0537,54.3354,53.8253,54.1755,371400.0
2013-01-23 14:30:00,71.08,71.63,71.0,71.22,366300.0,54.1222,54.541,54.0613,54.2288,366300.0
2013-01-23 15:00:00,71.23,71.39,71.15,71.38,397400.0,54.2364,54.3583,54.1755,54.3507,397400.0
2013-01-23 15:30:00,71.39,71.57,71.25,71.45,783000.0,54.3583,54.4953,54.2517,54.404,783000.0
2013-01-24 09:30:00,71.36,71.45,70.03,71.21,572700.0,54.3354,54.404,53.3227,54.2212,572700.0
2013-01-24 10:00:00,71.21,71.42,71.19,71.33,382000.0,54.2212,54.3811,54.206,54.3126,382000.0
2013-01-24 10:30:00,71.32,71.33,71.08,71.14,227600.0,54.305,54.3126,54.1222,54.1679,227600.0
2013-01-24 11:00:00,71.13,71.24,71.01,71.04,258400.0,54.1603,54.2441,54.0689,54.0918,258400.0
2013-01-24 11:30:00,71.04,71.15,70.88,70.99,232500.0,54.0918,54.1755,53.9699,54.0537,232500.0
2013-01-24 12:00:00,70.97,71.0,70.75,70.76,253700.0,54.0385,54.0613,53.871,53.8786,253700.0
2013-01-24 12:30:00,70.77,70.77,70.63,70.73,135900.0,53.8862,53.8862,53.7796,53.8557,135900.0
2013-01-24 13:00:00,70.72,70.91,70.7,70.78,173700.0,53.8481,53.9928,53.8329,53.8938,173700.0
2013-01-24 13:30:00,70.78,70.8,70.57,70.65,213200.0,53.8938,53.909,53.7339,53.7948,213200.0
2013-01-24 14:00:00,70.64,70.72,70.42,70.43,205900.0,53.7872,53.8481,53.6197,53.6273,205900.0
2013-01-24 14:30:00,70.42,70.67,70.42,70.61,196900.0,53.6197,53.81,53.6197,53.7644,196900.0
2013-01-24 15:00:00,70.61,70.75,70.6,70.65,258800.0,53.7644,53.871,53.7567,53.7948,258800.0
2013-01-24 15:30:00,70.66,70.8,70.58,70.65,689500.0,53.8024,53.909,53.7415,53.7948,689500.0
2013-01-25 09:30:00,70.75,70.8,70.2,70.52,338900.0,53.871,53.909,53.4522,53.6958,338900.0
2013-01-25 10:00:00,70.54,70.83,70.45,70.69,140700.0,53.7111,53.9319,53.6425,53.8253,140700.0
2013-01-25 10:30:00,70.7,70.79,70.65,70.74,160000.0,53.8329,53.9014,53.7948,53.8633,160000.0
2013-01-25 11:00:00,70.74,70.77,70.65,70.72,113400.0,53.8633,53.8862,53.7948,53.8481,113400.0
2013-01-25 11:30:00,70.71,70.75,70.64,70.69,68900.0,53.8405,53.871,53.7872,53.8253,68900.0
2013-01-25 12:00:00,70.7,70.75,70.66,70.69,89700.0,53.8329,53.871,53.8024,53.8253,89700.0
2013-01-25 12:30:00,70.7,70.74,70.66,70.71,203400.0,53.8329,53.8633,53.8024,53.8405,203400.0
2013-01-25 13:00:00,70.71,70.72,70.67,70.69,78800.0,53.8405,53.8481,53.81,53.8253,78800.0
2013-01-25 13:30:00,70.68,70.78,70.68,70.73,204700.0,53.8177,53.8938,53.8177,53.8557,204700.0
2013-01-25 14:00:00,70.74,70.98,70.71,70.97,184700.0,53.8633,54.0461,53.8405,54.0385,184700.0
2013-01-25 14:30:00,70.96,71.08,70.96,71.03,133800.0,54.0309,54.1222,54.0309,54.0842,133800.0
2013-01-25 15:00:00,71.02,71.09,70.94,70.95,138000.0,54.0765,54.1298,54.0156,54.0232,138000.0
2013-01-25 15:30:00,70.95,71.04,70.75,70.97,401600.0,54.0232,54.0918,53.871,54.0385,401600.0
2013-01-28 09:30:00,70.87,70.87,70.32,70.44,265000.0,53.9623,53.9623,53.5435,53.6349,265000.0
2013-01-28 10:00:00,70.42,70.5,70.35,70.42,105900.0,53.6197,53.6806,53.5664,53.6197,105900.0
2013-01-28 10:30:00,70.41,70.52,70.37,70.41,153900.0,53.6121,53.6958,53.5816,53.6121,153900.0
2013-01-28 11:00:00,70.41,70.53,70.4,70.51,69000.0,53.6121,53.7034,53.6045,53.6882,69000.0
2013-01-28 11:30:00,70.5,70.55,70.35,70.4,97600.0,53.6806,53.7187,53.5664,53.6045,97600.0
2013-01-28 12:00:00,70.41,70.47,70.3,70.37,100700.0,53.6121,53.6578,53.5283,53.5816,100700.0
2013-01-28 12:30:00,70.37,70.37,70.17,70.2,165300.0,53.5816,53.5816,53.4293,53.4522,165300.0
2013-01-28 13:00:00,70.22,70.28,70.12,70.27,173500.0,53.4674,53.5131,53.3913,53.5055,173500.0
2013-01-28 13:30:00,70.28,70.33,70.15,70.16,307600.0,53.5131,53.5512,53.4141,53.4217,307600.0
2013-01-28 14:00:00,70.16,70.2,70.09,70.09,225600.0,53.4217,53.4522,53.3684,53.3684,225600.0
2013-01-28 14:30:00,70.1,70.11,69.98,70.06,209000.0,53.376,53.3836,53.2847,53.3456,209000.0
2013-01-28 15:00:00,70.06,70.11,69.95,69.96,255100.0,53.3456,53.3836,53.2618,53.2694,255100.0
2013-01-28 15:30:00,69.96,70.11,69.93,70.04,329000.0,53.2694,53.3836,53.2466,53.3303,329000.0
2013-01-29 09:30:00,69.85,69.91,69.52,69.66,160300.0,53.1857,53.2314,52.9344,53.041,160300.0
2013-01-29 10:00:00,69.64,69.68,69.41,69.5,222300.0,53.0258,53.0562,52.8506,52.9192,222300.0
2013-01-29 10:30:00,69.5,69.59,69.4,69.46,221600.0,52.9192,52.9877,52.843,52.8887,221600.0
2013-01-29 11:00:00,69.45,69.52,69.4,69.48,268000.0,52.8811,52.9344,52.843,52.9039,268000.0
2013-01-29 11:30:00,69.47,69.48,69.27,69.28,182800.0,52.8963,52.9039,52.744,52.7517,182800.0
2013-01-29 12:00:00,69.28,69.3,69.08,69.12,251200.0,52.7517,52.7669,52.5994,52.6298,251200.0
2013-01-29 12:30:00,69.12,69.4,69.12,69.21,215000.0,52.6298,52.843,52.6298,52.6984,215000.0
2013-01-29 13:00:00,69.2,69.31,69.12,69.18,200000.0,52.6907,52.7745,52.6298,52.6755,200000.0
2013-01-29 13:30:00,69.19,69.27,69.03,69.13,164500.0,52.6831,52.744,52.5613,52.6374,164500.0
2013-01-29 14:00:00,69.14,69.23,69.09,69.23,78700.0,52.6451,52.7136,52.607,52.7136,78700.0
2013-01-29 14:30:00,69.23,69.3,69.19,69.29,155200.0,52.7136,52.7669,52.6831,52.7593,155200.0
2013-01-29 15:00:00,69.29,69.31,69.08,69.31,245500.0,52.7593,52.7745,52.5994,52.7745,245500.0
2013-01-29 15:30:00,69.3,69.35,69.23,69.26,379200.0,52.7669,52.805,52.7136,52.7364,379200.0
2013-01-30 09:30:00,69.33,69.35,68.85,69.03,194300.0,52.7897,52.805,52.4242,52.5613,194300.0
2013-01-30 10:00:00,69.02,69.2,68.98,69.08,194100.0,52.5537,52.6907,52.5232,52.5994,194100.0
2013-01-30 10:30:00,69.08,69.17,69.04,69.15,179400.0,52.5994,52.6679,52.5689,52.6527,179400.0
2013-01-30 11:00:00,69.15,69.28,69.05,69.25,194100.0,52.6527,52.7517,52.5765,52.7288,194100.0
2013-01-30 11:30:00,69.26,69.35,69.21,69.24,202400.0,52.7364,52.805,52.6984,52.7212,202400.0
2013-01-30 12:00:00,69.24,69.32,69.15,69.17,120100.0,52.7212,52.7821,52.6527,52.6679,120100.0
2013-01-30 12:30:00,69.18,69.28,69.13,69.25,148900.0,52.6755,52.7517,52.6374,52.7288,148900.0
2013-01-30 13:00:00,69.26,69.27,69.02,69.03,221000.0,52.7364,52.744,52.5537,52.5613,221000.0
2013-01-30 13:30:00,69.04,69.15,68.86,68.88,246900.0,52.5689,52.6527,52.4319,52.4471,246900.0
2013-01-30 14:00:00,68.88,68.97,68.81,68.87,146300.0,52.4471,52.5156,52.3938,52.4395,146300.0
2013-01-30 14:30:00,68.87,68.92,68.56,68.62,165100.0,52.4395,52.4775,52.2034,52.2491,165100.0
2013-01-30 15:00:00,68.62,68.67,68.24,68.43,402700.0,52.2491,52.2872,51.9598,52.1044,402700.0
2013-01-30 15:30:00,68.43,68.5,68.33,68.42,470500.0,52.1044,52.1577,52.0283,52.0968,470500.0
2013-01-31 09:30:00,68.22,68.37,67.8,67.92,242900.0,51.9445,52.0588,51.6247,51.7161,242900.0
2013-01-31 10:00:00,67.93,67.93,67.59,67.59,234500.0,51.7237,51.7237,51.4648,51.4648,234500.0
2013-01-31 10:30:00,67.59,67.83,67.46,67.63,311900.0,51.4648,51.6476,51.3659,51.4953,311900.0
2013-01-31 11:00:00,67.63,67.67,67.54,67.62,259200.0,51.4953,51.5258,51.4268,51.4877,259200.0
2013-01-31 11:30:00,67.61,67.63,67.31,67.31,212800.0,51.4801,51.4953,51.2516,51.2516,212800.0
2013-01-31 12:00:00,67.31,67.51,67.23,67.48,209600.0,51.2516,51.4039,51.1907,51.3811,209600.0
2013-01-31 12:30:00,67.48,67.52,67.34,67.35,143400.0,51.3811,51.4115,51.2745,51.2821,143400.0
2013-01-31 13:00:00,67.35,67.43,67.22,67.3,186600.0,51.2821,51.343,51.1831,51.244,186600.0
2013-01-31 13:30:00,67.29,67.32,66.74,66.91,374400.0,51.2364,51.2593,50.8176,50.9471,374400.0
2013-01-31 14:00:00,66.91,67.08,66.8,66.83,354900.0,50.9471,51.0765,50.8633,50.8862,354900.0
2013-01-31 14:30:00,66.83,66.94,66.51,66.51,405600.0,50.8862,50.9699,50.6425,50.6425,405600.0
2013-01-31 15:00:00,66.53,66.53,66.13,66.28,705700.0,50.6577,50.6577,50.3532,50.4674,705700.0
2013-01-31 15:30:00,66.27,66.59,66.23,66.31,949500.0,50.4598,50.7034,50.4293,50.4902,949500.0
2013-02-01 09:30:00,66.46,66.75,66.31,66.59,506200.0,50.6044,50.8252,50.4902,50.7034,506200.0
2013-02-01 10:00:00,66.58,66.84,66.48,66.67,419400.0,50.6958,50.8938,50.6197,50.7643,419400.0
2013-02-01 10:30:00,66.66,66.78,66.26,66.28,372800.0,50.7567,50.8481,50.4521,50.4674,372800.0
2013-02-01 11:00:00,66.29,66.52,66.2,66.21,284700.0,50.475,50.6501,50.4065,50.4141,284700.0
2013-02-01 11:30:00,66.21,66.31,66.16,66.2,205800.0,50.4141,50.4902,50.376,50.4065,205800.0
2013-02-01 12:00:00,66.2,66.34,66.2,66.27,143600.0,50.4065,50.5131,50.4065,50.4598,143600.0
2013-02-01 12:30:00,66.27,66.27,65.93,66.08,305900.0,50.4598,50.4598,50.2009,50.3151,305900.0
2013-02-01 13:00:00,66.08,66.11,65.25,65.26,872700.0,50.3151,50.3379,49.6831,49.6907,872700.0
2013-02-01 13:30:00,65.26,65.55,64.95,65.5,1114900.0,49.6907,49.9115,49.4547,49.8735,1114900.0
2013-02-01 14:00:00,65.49,65.65,65.17,65.47,783800.0,49.8659,49.9877,49.6222,49.8506,783800.0
2013-02-01 14:30:00,65.47,66.07,65.45,65.97,597600.0,49.8506,50.3075,49.8354,50.2313,597600.0
2013-02-01 15:00:00,65.96,66.05,65.84,65.9,437300.0,50.2237,50.2922,50.1324,50.178,437300.0
2013-02-01 15:30:00,65.9,66.01,65.8,65.87,742600.0,50.178,50.2618,50.1019,50.1552,742600.0
2013-02-04 09:30:00,65.16,65.64,64.81,65.41,498900.0,49.6146,49.9801,49.3481,49.8049,498900.0
2013-02-04 10:00:00,65.43,65.59,65.0,65.08,316000.0,49.8202,49.942,49.4928,49.5537,316000.0
2013-02-04 10:30:00,65.07,65.15,64.67,64.84,371800.0,49.5461,49.607,49.2415,49.3709,371800.0
2013-02-04 11:00:00,64.84,65.02,64.6,64.63,277400.0,49.3709,49.508,49.1882,49.211,277400.0
2013-02-04 11:30:00,64.65,64.78,64.53,64.63,254500.0,49.2263,49.3252,49.1349,49.211,254500.0
2013-02-04 12:00:00,64.63,64.98,64.62,64.75,227100.0,49.211,49.4775,49.2034,49.3024,227100.0
2013-02-04 12:30:00,64.75,64.78,64.55,64.7,212400.0,49.3024,49.3252,49.1501,49.2643,212400.0
2013-02-04 13:00:00,64.7,64.88,64.6,64.71,166400.0,49.2643,49.4014,49.1882,49.2719,166400.0
2013-02-04 13:30:00,64.72,64.79,64.54,64.68,239600.0,49.2796,49.3329,49.1425,49.2491,239600.0
2013-02-04 14:00:00,64.68,64.89,64.6,64.71,228800.0,49.2491,49.409,49.1882,49.2719,228800.0
2013-02-04 14:30:00,64.73,64.94,64.7,64.94,268300.0,49.2872,49.4471,49.2643,49.4471,268300.0
2013-02-04 15:00:00,64.94,64.99,64.77,64.83,372300.0,49.4471,49.4851,49.3176,49.3633,372300.0
2013-02-04 15:30:00,64.84,64.92,64.47,64.58,754500.0,49.3709,49.4318,49.0892,49.173,754500.0
2013-02-05 09:30:00,65.01,65.62,64.9,65.3,461300.0,49.5004,49.9648,49.4166,49.7212,461300.0
2013-02-05 10:00:00,65.3,65.61,65.17,65.4,353100.0,49.7212,49.9572,49.6222,49.7973,353100.0
2013-02-05 10:30:00,65.41,66.02,65.34,65.82,545800.0,49.8049,50.2694,49.7516,50.1171,545800.0
2013-02-05 11:00:00,65.82,65.84,65.5,65.62,227300.0,50.1171,50.1324,49.8735,49.9648,227300.0
2013-02-05 11:30:00,65.61,65.63,65.07,65.18,183300.0,49.9572,49.9725,49.5461,49.6298,183300.0
2013-02-05 12:00:00,65.18,65.24,65.05,65.15,228300.0,49.6298,49.6755,49.5308,49.607,228300.0
2013-02-05 12:30:00,65.15,65.24,65.11,65.14,201000.0,49.607,49.6755,49.5765,49.5994,201000.0
2013-02-05 13:00:00,65.15,65.27,65.02,65.24,268500.0,49.607,49.6983,49.508,49.6755,268500.0
2013-02-05 13:30:00,65.23,65.54,65.23,65.35,275900.0,49.6679,49.9039,49.6679,49.7593,275900.0
2013-02-05 14:00:00,65.35,65.47,65.2,65.37,295600.0,49.7593,49.8506,49.645,49.7745,295600.0
2013-02-05 14:30:00,65.38,65.43,65.32,65.38,192400.0,49.7821,49.8202,49.7364,49.7821,192400.0
2013-02-05 15:00:00,65.38,65.42,65.13,65.2,431300.0,49.7821,49.8126,49.5917,49.645,431300.0
2013-02-05 15:30:00,65.2,65.22,65.03,65.12,765600.0,49.645,49.6603,49.5156,49.5841,765600.0
2013-02-06 09:30:00,65.0,65.79,65.0,65.73,371700.0,49.4928,50.0943,49.4928,50.0486,371700.0
2013-02-06 10:00:00,65.73,65.88,65.7,65.83,236400.0,50.0486,50.1628,50.0258,50.1247,236400.0
2013-02-06 10:30:00,65.83,66.09,65.8,65.93,283900.0,50.1247,50.3227,50.1019,50.2009,283900.0
2013-02-06 11:00:00,65.93,66.27,65.81,66.26,454100.0,50.2009,50.4598,50.1095,50.4521,454100.0
2013-02-06 11:30:00,66.24,66.32,66.17,66.17,245600.0,50.4369,50.4978,50.3836,50.3836,245600.0
2013-02-06 12:00:00,66.17,66.23,66.08,66.16,132900.0,50.3836,50.4293,50.3151,50.376,132900.0
2013-02-06 12:30:00,66.16,66.22,66.09,66.11,168900.0,50.376,50.4217,50.3227,50.3379,168900.0
2013-02-06 13:00:00,66.11,66.13,66.0,66.03,210000.0,50.3379,50.3532,50.2542,50.277,210000.0
2013-02-06 13:30:00,66.03,66.14,65.98,66.09,282300.0,50.277,50.3608,50.2389,50.3227,282300.0
2013-02-06 14:00:00,66.1,66.17,66.01,66.13,281100.0,50.3303,50.3836,50.2618,50.3532,281100.0
2013-02-06 14:30:00,66.14,66.17,65.98,66.04,305500.0,50.3608,50.3836,50.2389,50.2846,305500.0
2013-02-06 15:00:00,66.04,66.25,66.01,66.25,270800.0,50.2846,50.4445,50.2618,50.4445,270800.0
2013-02-06 15:30:00,66.25,66.28,66.13,66.26,504600.0,50.4445,50.4674,50.3532,50.4521,504600.0
2013-02-07 09:30:00,66.22,66.58,65.98,66.37,258300.0,50.4217,50.6958,50.2389,50.5359,258300.0
2013-02-07 10:00:00,66.36,66.36,66.13,66.17,347400.0,50.5283,50.5283,50.3532,50.3836,347400.0
2013-02-07 10:30:00,66.17,66.44,66.08,66.42,268900.0,50.3836,50.5892,50.3151,50.574,268900.0
2013-02-07 11:00:00,66.42,66.52,66.3,66.42,205600.0,50.574,50.6501,50.4826,50.574,205600.0
2013-02-07 11:30:00,66.4,66.41,66.24,66.26,169900.0,50.5587,50.5664,50.4369,50.4521,169900.0
2013-02-07 12:00:00,66.26,66.52,66.25,66.47,160700.0,50.4521,50.6501,50.4445,50.612,160700.0
2013-02-07 12:30:00,66.46,66.67,66.38,66.66,247100.0,50.6044,50.7643,50.5435,50.7567,247100.0
2013-02-07 13:00:00,66.67,66.68,66.5,66.56,255700.0,50.7643,50.7719,50.6349,50.6806,255700.0
2013-02-07 13:30:00,66.56,67.02,66.55,67.01,294800.0,50.6806,51.0308,50.673,51.0232,294800.0
2013-02-07 14:00:00,67.0,67.12,66.96,66.96,192400.0,51.0156,51.107,50.9851,50.9851,192400.0
2013-02-07 14:30:00,66.96,66.96,66.75,66.87,183300.0,50.9851,50.9851,50.8252,50.9166,183300.0
2013-02-07 15:00:00,66.88,66.93,66.73,66.76,245800.0,50.9242,50.9623,50.81,50.8329,245800.0
2013-02-07 15:30:00,66.75,66.81,66.66,66.76,556300.0,50.8252,50.8709,50.7567,50.8329,556300.0
2013-02-08 09:30:00,66.74,66.85,66.47,66.59,189200.0,50.8176,50.9014,50.612,50.7034,189200.0
2013-02-08 10:00:00,66.6,66.83,66.55,66.65,209200.0,50.711,50.8862,50.673,50.7491,209200.0
2013-02-08 10:30:00,66.66,66.78,66.61,66.64,132700.0,50.7567,50.8481,50.7186,50.7415,132700.0
2013-02-08 11:00:00,66.64,66.68,66.54,66.64,106400.0,50.7415,50.7719,50.6653,50.7415,106400.0
2013-02-08 11:30:00,66.63,66.82,66.59,66.8,126300.0,50.7339,50.8785,50.7034,50.8633,126300.0
2013-02-08 12:00:00,66.8,66.87,66.76,66.78,145900.0,50.8633,50.9166,50.8329,50.8481,145900.0
2013-02-08 12:30:00,66.78,66.85,66.75,66.84,100600.0,50.8481,50.9014,50.8252,50.8938,100600.0
2013-02-08 13:00:00,66.84,66.88,66.61,66.68,186700.0,50.8938,50.9242,50.7186,50.7719,186700.0
2013-02-08 13:30:00,66.68,66.74,66.59,66.69,139800.0,50.7719,50.8176,50.7034,50.7796,139800.0
2013-02-08 14:00:00,66.69,66.87,66.65,66.78,93600.0,50.7796,50.9166,50.7491,50.8481,93600.0
2013-02-08 14:30:00,66.8,66.88,66.78,66.81,92800.0,50.8633,50.9242,50.8481,50.8709,92800.0
2013-02-08 15:00:00,66.82,66.84,66.7,66.73,106200.0,50.8785,50.8938,50.7872,50.81,106200.0
2013-02-08 15:30:00,66.74,66.83,66.64,66.82,234400.0,50.8176,50.8862,50.7415,50.8785,234400.0
2013-02-11 09:30:00,66.77,66.9,66.3,66.63,151200.0,50.8405,50.9395,50.4826,50.7339,151200.0
2013-02-11 10:00:00,66.65,66.9,66.65,66.83,171300.0,50.7491,50.9395,50.7491,50.8862,171300.0
2013-02-11 10:30:00,66.82,67.09,66.75,67.03,98100.0,50.8785,51.0841,50.8252,51.0384,98100.0
2013-02-11 11:00:00,67.04,67.05,66.88,66.93,93100.0,51.0461,51.0537,50.9242,50.9623,93100.0
2013-02-11 11:30:00,66.92,66.95,66.81,66.81,64800.0,50.9547,50.9775,50.8709,50.8709,64800.0
2013-02-11 12:00:00,66.82,66.91,66.75,66.76,95400.0,50.8785,50.9471,50.8252,50.8329,95400.0
2013-02-11 12:30:00,66.77,66.8,66.71,66.77,76400.0,50.8405,50.8633,50.7948,50.8405,76400.0
2013-02-11 13:00:00,66.78,66.91,66.74,66.82,127700.0,50.8481,50.9471,50.8176,50.8785,127700.0
2013-02-11 13:30:00,66.82,66.83,66.72,66.77,127900.0,50.8785,50.8862,50.8024,50.8405,127900.0
2013-02-11 14:00:00,66.77,66.79,66.67,66.69,77200.0,50.8405,50.8557,50.7643,50.7796,77200.0
2013-02-11 14:30:00,66.69,66.75,66.6,66.61,147000.0,50.7796,50.8252,50.711,50.7186,147000.0
2013-02-11 15:00:00,66.61,66.74,66.6,66.66,106500.0,50.7186,50.8176,50.711,50.7567,106500.0
2013-02-11 15:30:00,66.66,66.73,66.61,66.65,198200.0,50.7567,50.81,50.7186,50.7491,198200.0
2013-02-12 09:30:00,66.93,66.99,66.71,66.74,171000.0,50.9623,51.008,50.7948,50.8176,171000.0
2013-02-12 10:00:00,66.75,66.8,66.54,66.67,124500.0,50.8252,50.8633,50.6653,50.7643,124500.0
2013-02-12 10:30:00,66.68,66.86,66.63,66.84,194300.0,50.7719,50.909,50.7339,50.8938,194300.0
2013-02-12 11:00:00,66.83,66.9,66.79,66.84,103500.0,50.8862,50.9395,50.8557,50.8938,103500.0
2013-02-12 11:30:00,66.85,66.87,66.83,66.85,81800.0,50.9014,50.9166,50.8862,50.9014,81800.0
2013-02-12 12:00:00,66.85,66.86,66.79,66.85,72100.0,50.9014,50.909,50.8557,50.9014,72100.0
2013-02-12 12:30:00,66.85,66.88,66.8,66.84,94400.0,50.9014,50.9242,50.8633,50.8938,94400.0
2013-02-12 13:00:00,66.85,66.9,66.73,66.74,104200.0,50.9014,50.9395,50.81,50.8176,104200.0
2013-02-12 13:30:00,66.74,66.87,66.71,66.84,95800.0,50.8176,50.9166,50.7948,50.8938,95800.0
2013-02-12 14:00:00,66.85,66.85,66.7,66.72,111400.0,50.9014,50.9014,50.7872,50.8024,111400.0
2013-02-12 14:30:00,66.72,66.74,66.62,66.62,91700.0,50.8024,50.8176,50.7263,50.7263,91700.0
2013-02-12 15:00:00,66.62,66.64,66.5,66.59,318900.0,50.7263,50.7415,50.6349,50.7034,318900.0
2013-02-12 15:30:00,66.6,66.68,66.55,66.66,244600.0,50.711,50.7719,50.673,50.7567,244600.0
2013-02-13 09:30:00,66.71,66.9,66.5,66.51,145000.0,50.7948,50.9395,50.6349,50.6425,145000.0
2013-02-13 10:00:00,66.52,66.59,66.35,66.35,191200.0,50.6501,50.7034,50.5207,50.5207,191200.0
2013-02-13 10:30:00,66.36,66.38,66.12,66.19,235900.0,50.5283,50.5435,50.3455,50.3988,235900.0
2013-02-13 11:00:00,66.19,66.23,65.98,66.21,175900.0,50.3988,50.4293,50.2389,50.4141,175900.0
2013-02-13 11:30:00,66.22,66.43,66.2,66.32,197300.0,50.4217,50.5816,50.4065,50.4978,197300.0
2013-02-13 12:00:00,66.34,66.43,66.3,66.37,80000.0,50.5131,50.5816,50.4826,50.5359,80000.0
2013-02-13 12:30:00,66.36,66.71,66.33,66.61,104600.0,50.5283,50.7948,50.5054,50.7186,104600.0
2013-02-13 13:00:00,66.61,66.64,66.39,66.39,93900.0,50.7186,50.7415,50.5511,50.5511,93900.0
2013-02-13 13:30:00,66.39,66.45,66.26,66.26,88000.0,50.5511,50.5968,50.4521,50.4521,88000.0
2013-02-13 14:00:00,66.26,66.4,66.02,66.11,221400.0,50.4521,50.5587,50.2694,50.3379,221400.0
2013-02-13 14:30:00,66.11,66.11,65.87,65.87,223600.0,50.3379,50.3379,50.1552,50.1552,223600.0
2013-02-13 15:00:00,65.88,65.9,65.72,65.88,227000.0,50.1628,50.178,50.041,50.1628,227000.0
2013-02-13 15:30:00,65.88,66.11,65.85,66.11,383400.0,50.1628,50.3379,50.14,50.3379,383400.0
2013-02-14 09:30:00,65.81,66.65,65.63,66.64,309800.0,50.1095,50.7491,49.9725,50.7415,309800.0
2013-02-14 10:00:00,66.65,66.75,66.42,66.6,213400.0,50.7491,50.8252,50.574,50.711,213400.0
2013-02-14 10:30:00,66.58,66.59,66.4,66.53,135200.0,50.6958,50.7034,50.5587,50.6577,135200.0
2013-02-14 11:00:00,66.53,66.71,66.5,66.51,99500.0,50.6577,50.7948,50.6349,50.6425,99500.0
2013-02-14 11:30:00,66.52,66.55,66.32,66.32,184300.0,50.6501,50.673,50.4978,50.4978,184300.0
2013-02-14 12:00:00,66.32,66.35,66.22,66.24,136100.0,50.4978,50.5207,50.4217,50.4369,136100.0
2013-02-14 12:30:00,66.24,66.26,66.14,66.25,129000.0,50.4369,50.4521,50.3608,50.4445,129000.0
2013-02-14 13:00:00,66.25,66.32,66.11,66.12,231100.0,50.4445,50.4978,50.3379,50.3455,231100.0
2013-02-14 13:30:00,66.11,66.22,66.11,66.2,66600.0,50.3379,50.4217,50.3379,50.4065,66600.0
2013-02-14 14:00:00,66.2,66.21,66.05,66.17,146600.0,50.4065,50.4141,50.2922,50.3836,146600.0
2013-02-14 14:30:00,66.17,66.22,66.1,66.21,189000.0,50.3836,50.4217,50.3303,50.4141,189000.0
2013-02-14 15:00:00,66.22,66.23,66.17,66.19,106100.0,50.4217,50.4293,50.3836,50.3988,106100.0
2013-02-14 15:30:00,66.19,66.31,66.18,66.23,243500.0,50.3988,50.4902,50.3912,50.4293,243500.0
2013-02-15 09:30:00,66.18,66.49,65.9,65.99,379800.0,50.3912,50.6273,50.178,50.2466,379800.0
2013-02-15 10:00:00,65.98,66.31,65.93,66.17,99700.0,50.2389,50.4902,50.2009,50.3836,99700.0
2013-02-15 10:30:00,66.19,66.38,66.1,66.37,99000.0,50.3988,50.5435,50.3303,50.5359,99000.0
2013-02-15 11:00:00,66.38,66.44,66.0,66.12,152500.0,50.5435,50.5892,50.2542,50.3455,152500.0
2013-02-15 11:30:00,66.11,66.22,66.03,66.22,76100.0,50.3379,50.4217,50.277,50.4217,76100.0
2013-02-15 12:00:00,66.22,66.26,66.03,66.13,61600.0,50.4217,50.4521,50.277,50.3532,61600.0
2013-02-15 12:30:00,66.15,66.36,66.12,66.32,98700.0,50.3684,50.5283,50.3455,50.4978,98700.0
2013-02-15 13:00:00,66.32,66.42,66.32,66.32,76200.0,50.4978,50.574,50.4978,50.4978,76200.0
2013-02-15 13:30:00,66.33,66.38,66.26,66.32,77400.0,50.5054,50.5435,50.4521,50.4978,77400.0
2013-02-15 14:00:00,66.32,66.33,66.1,66.15,78600.0,50.4978,50.5054,50.3303,50.3684,78600.0
2013-02-15 14:30:00,66.15,66.27,66.1,66.26,83600.0,50.3684,50.4598,50.3303,50.4521,83600.0
2013-02-15 15:00:00,66.25,66.33,66.16,66.26,148900.0,50.4445,50.5054,50.376,50.4521,148900.0
2013-02-15 15:30:00,66.27,66.48,66.22,66.4,322600.0,50.4598,50.6197,50.4217,50.5587,322600.0
2013-02-19 09:30:00,66.52,66.74,66.21,66.49,218000.0,50.6501,50.8176,50.4141,50.6273,218000.0
2013-02-19 10:00:00,66.5,66.67,66.47,66.65,169000.0,50.6349,50.7643,50.612,50.7491,169000.0
2013-02-19 10:30:00,66.66,66.69,66.5,66.55,82900.0,50.7567,50.7796,50.6349,50.673,82900.0
2013-02-19 11:00:00,66.55,66.63,66.41,66.63,89300.0,50.673,50.7339,50.5664,50.7339,89300.0
2013-02-19 11:30:00,66.62,66.74,66.51,66.68,84200.0,50.7263,50.8176,50.6425,50.7719,84200.0
2013-02-19 12:00:00,66.67,66.71,66.48,66.7,115300.0,50.7643,50.7948,50.6197,50.7872,115300.0
2013-02-19 12:30:00,66.7,66.74,66.63,66.73,85700.0,50.7872,50.8176,50.7339,50.81,85700.0
2013-02-19 13:00:00,66.72,66.74,66.64,66.7,96100.0,50.8024,50.8176,50.7415,50.7872,96100.0
2013-02-19 13:30:00,66.7,66.76,66.67,66.74,91200.0,50.7872,50.8329,50.7643,50.8176,91200.0
2013-02-19 14:00:00,66.75,66.83,66.67,66.72,79800.0,50.8252,50.8862,50.7643,50.8024,79800.0
2013-02-19 14:30:00,66.72,66.85,66.71,66.73,71700.0,50.8024,50.9014,50.7948,50.81,71700.0
2013-02-19 15:00:00,66.72,66.88,66.7,66.86,194400.0,50.8024,50.9242,50.7872,50.909,194400.0
2013-02-19 15:30:00,66.85,67.0,66.79,67.0,425400.0,50.9014,51.0156,50.8557,51.0156,425400.0
2013-02-20 09:30:00,67.04,67.09,66.88,66.92,215100.0,51.0461,51.0841,50.9242,50.9547,215100.0
2013-02-20 10:00:00,66.91,67.11,66.9,67.03,199000.0,50.9471,51.0994,50.9395,51.0384,199000.0
2013-02-20 10:30:00,67.02,67.1,66.94,67.0,132500.0,51.0308,51.0917,50.9699,51.0156,132500.0
2013-02-20 11:00:00,67.0,67.01,66.8,66.85,97000.0,51.0156,51.0232,50.8633,50.9014,97000.0
2013-02-20 11:30:00,66.85,66.95,66.8,66.85,80100.0,50.9014,50.9775,50.8633,50.9014,80100.0
2013-02-20 12:00:00,66.85,67.05,66.81,66.96,63300.0,50.9014,51.0537,50.8709,50.9851,63300.0
2013-02-20 12:30:00,66.95,67.0,66.88,66.96,42600.0,50.9775,51.0156,50.9242,50.9851,42600.0
2013-02-20 13:00:00,66.95,67.03,66.91,67.02,74400.0,50.9775,51.0384,50.9471,51.0308,74400.0
2013-02-20 13:30:00,67.02,67.03,66.87,66.91,83300.0,51.0308,51.0384,50.9166,50.9471,83300.0
2013-02-20 14:00:00,66.92,67.05,66.83,66.99,93400.0,50.9547,51.0537,50.8862,51.008,93400.0
2013-02-20 14:30:00,66.99,67.04,66.83,66.84,106300.0,51.008,51.0461,50.8862,50.8938,106300.0
2013-02-20 15:00:00,66.85,66.85,66.61,66.71,207200.0,50.9014,50.9014,50.7186,50.7948,207200.0
2013-02-20 15:30:00,66.7,66.8,66.58,66.61,432600.0,50.7872,50.8633,50.6958,50.7186,432600.0
2013-02-21 09:30:00,66.6,66.7,66.31,66.54,188500.0,50.711,50.7872,50.4902,50.6653,188500.0
2013-02-21 10:00:00,66.55,66.56,66.04,66.12,162400.0,50.673,50.6806,50.2846,50.3455,162400.0
2013-02-21 10:30:00,66.12,66.41,66.07,66.3,128300.0,50.3455,50.5664,50.3075,50.4826,128300.0
2013-02-21 11:00:00,66.29,66.44,66.25,66.42,157700.0,50.475,50.5892,50.4445,50.574,157700.0
2013-02-21 11:30:00,66.42,66.48,66.36,66.46,112900.0,50.574,50.6197,50.5283,50.6044,112900.0
2013-02-21 12:00:00,66.45,66.48,66.31,66.45,131000.0,50.5968,50.6197,50.4902,50.5968,131000.0
2013-02-21 12:30:00,66.45,66.46,66.21,66.33,71400.0,50.5968,50.6044,50.4141,50.5054,71400.0
2013-02-21 13:00:00,66.33,66.47,66.28,66.33,49800.0,50.5054,50.612,50.4674,50.5054,49800.0
2013-02-21 13:30:00,66.32,66.37,66.16,66.36,74000.0,50.4978,50.5359,50.376,50.5283,74000.0
2013-02-21 14:00:00,66.35,66.35,66.13,66.26,68400.0,50.5207,50.5207,50.3532,50.4521,68400.0
2013-02-21 14:30:00,66.26,66.44,66.18,66.44,145800.0,50.4521,50.5892,50.3912,50.5892,145800.0
2013-02-21 15:00:00,66.44,66.72,66.38,66.7,149200.0,50.5892,50.8024,50.5435,50.7872,149200.0
2013-02-21 15:30:00,66.69,66.75,66.43,66.48,316500.0,50.7796,50.8252,50.5816,50.6197,316500.0
2013-02-22 09:30:00,66.67,67.13,66.67,67.09,145600.0,50.7643,51.1146,50.7643,51.0841,145600.0
2013-02-22 10:00:00,67.1,67.2,66.9,67.19,152400.0,51.0917,51.1679,50.9395,51.1603,152400.0
2013-02-22 10:30:00,67.19,67.19,66.99,67.05,101700.0,51.1603,51.1603,51.008,51.0537,101700.0
2013-02-22 11:00:00,67.05,67.16,66.93,67.13,174000.0,51.0537,51.1374,50.9623,51.1146,174000.0
2013-02-22 11:30:00,67.12,67.34,67.1,67.33,149800.0,51.107,51.2745,51.0917,51.2669,149800.0
2013-02-22 12:00:00,67.32,67.34,67.21,67.29,120400.0,51.2593,51.2745,51.1755,51.2364,120400.0
2013-02-22 12:30:00,67.31,67.77,67.28,67.68,184800.0,51.2516,51.6019,51.2288,51.5334,184800.0
2013-02-22 13:00:00,67.68,67.68,67.31,67.52,133100.0,51.5334,51.5334,51.2516,51.4115,133100.0
2013-02-22 13:30:00,67.51,67.63,67.37,67.37,166000.0,51.4039,51.4953,51.2973,51.2973,166000.0
2013-02-22 14:00:00,67.36,67.37,67.1,67.12,128100.0,51.2897,51.2973,51.0917,51.107,128100.0
2013-02-22 14:30:00,67.12,67.27,67.06,67.26,112500.0,51.107,51.2212,51.0613,51.2136,112500.0
2013-02-22 15:00:00,67.25,67.31,67.08,67.14,111400.0,51.206,51.2516,51.0765,51.1222,111400.0
2013-02-22 15:30:00,67.15,67.33,67.15,67.33,272900.0,51.1298,51.2669,51.1298,51.2669,272900.0
2013-02-25 09:30:00,67.71,67.89,67.41,67.62,225500.0,51.5562,51.6933,51.3278,51.4877,225500.0
2013-02-25 10:00:00,67.65,67.89,67.12,67.2,163200.0,51.5105,51.6933,51.107,51.1679,163200.0
2013-02-25 10:30:00,67.2,67.4,67.14,67.24,164600.0,51.1679,51.3202,51.1222,51.1983,164600.0
2013-02-25 11:00:00,67.23,67.24,67.06,67.16,119600.0,51.1907,51.1983,51.0613,51.1374,119600.0
2013-02-25 11:30:00,67.17,67.24,67.01,67.1,185600.0,51.145,51.1983,51.0232,51.0917,185600.0
2013-02-25 12:00:00,67.09,67.09,66.92,66.95,98400.0,51.0841,51.0841,50.9547,50.9775,98400.0
2013-02-25 12:30:00,66.96,67.41,66.9,67.4,139000.0,50.9851,51.3278,50.9395,51.3202,139000.0
2013-02-25 13:00:00,67.39,67.45,67.2,67.21,286700.0,51.3126,51.3582,51.1679,51.1755,286700.0
2013-02-25 13:30:00,67.21,67.24,67.0,67.04,230500.0,51.1755,51.1983,51.0156,51.0461,230500.0
2013-02-25 14:00:00,67.02,67.12,66.9,67.12,230700.0,51.0308,51.107,50.9395,51.107,230700.0
2013-02-25 14:30:00,67.11,67.26,67.02,67.21,155600.0,51.0994,51.2136,51.0308,51.1755,155600.0
2013-02-25 15:00:00,67.22,67.28,66.96,67.0,391400.0,51.1831,51.2288,50.9851,51.0156,391400.0
2013-02-25 15:30:00,67.01,67.01,66.67,66.67,786400.0,51.0232,51.0232,50.7643,50.7643,786400.0
2013-02-26 09:30:00,66.98,67.19,66.67,66.77,264400.0,51.0004,51.1603,50.7643,50.8405,264400.0
2013-02-26 10:00:00,66.77,66.9,66.52,66.58,222500.0,50.8405,50.9395,50.6501,50.6958,222500.0
2013-02-26 10:30:00,66.56,66.94,66.51,66.78,162800.0,50.6806,50.9699,50.6425,50.8481,162800.0
2013-02-26 11:00:00,66.75,67.0,66.7,66.82,331200.0,50.8252,51.0156,50.7872,50.8785,331200.0
2013-02-26 11:30:00,66.83,66.99,66.68,66.89,181600.0,50.8862,51.008,50.7719,50.9318,181600.0
2013-02-26 12:00:00,66.89,67.01,66.8,66.92,144700.0,50.9318,51.0232,50.8633,50.9547,144700.0
2013-02-26 12:30:00,66.93,66.99,66.83,66.99,105000.0,50.9623,51.008,50.8862,51.008,105000.0
2013-02-26 13:00:00,66.98,67.1,66.91,66.92,103000.0,51.0004,51.0917,50.9471,50.9547,103000.0
2013-02-26 13:30:00,66.92,67.08,66.88,66.91,108500.0,50.9547,51.0765,50.9242,50.9471,108500.0
2013-02-26 14:00:00,66.91,67.14,66.89,67.12,143900.0,50.9471,51.1222,50.9318,51.107,143900.0
2013-02-26 14:30:00,67.13,67.16,66.9,67.0,151900.0,51.1146,51.1374,50.9395,51.0156,151900.0
2013-02-26 15:00:00,67.0,67.1,66.96,67.07,162200.0,51.0156,51.0917,50.9851,51.0689,162200.0
2013-02-26 15:30:00,67.07,67.08,66.88,66.93,319800.0,51.0689,51.0765,50.9242,50.9623,319800.0
2013-02-27 09:30:00,66.75,67.54,66.6,67.39,226100.0,50.8252,51.4268,50.711,51.3126,226100.0
2013-02-27 10:00:00,67.41,67.93,67.35,67.85,273300.0,51.3278,51.7237,51.2821,51.6628,273300.0
2013-02-27 10:30:00,67.85,68.08,67.81,67.89,170300.0,51.6628,51.8379,51.6324,51.6933,170300.0
2013-02-27 11:00:00,67.88,68.18,67.88,68.14,128400.0,51.6857,51.9141,51.6857,51.8836,128400.0
2013-02-27 11:30:00,68.13,68.42,68.12,68.34,154800.0,51.876,52.0968,51.8684,52.0359,154800.0
2013-02-27 12:00:00,68.34,68.64,68.31,68.62,182400.0,52.0359,52.2643,52.0131,52.2491,182400.0
2013-02-27 12:30:00,68.61,68.67,68.46,68.61,217800.0,52.2415,52.2872,52.1273,52.2415,217800.0
2013-02-27 13:00:00,68.61,68.63,68.5,68.51,212900.0,52.2415,52.2567,52.1577,52.1654,212900.0
2013-02-27 13:30:00,68.51,68.59,68.5,68.56,133600.0,52.1654,52.2263,52.1577,52.2034,133600.0
2013-02-27 14:00:00,68.56,68.56,68.46,68.52,170400.0,52.2034,52.2034,52.1273,52.173,170400.0
2013-02-27 14:30:00,68.51,68.58,68.38,68.54,108200.0,52.1654,52.2187,52.0664,52.1882,108200.0
2013-02-27 15:00:00,68.55,68.69,68.48,68.58,175000.0,52.1958,52.3024,52.1425,52.2187,175000.0
2013-02-27 15:30:00,68.58,68.74,68.54,68.56,432000.0,52.2187,52.3405,52.1882,52.2034,432000.0
2013-02-28 09:30:00,68.38,68.98,68.23,68.96,182300.0,52.0664,52.5232,51.9522,52.508,182300.0
2013-02-28 10:00:00,68.97,69.04,68.84,68.86,178700.0,52.5156,52.5689,52.4166,52.4319,178700.0
2013-02-28 10:30:00,68.87,68.93,68.4,68.48,165500.0,52.4395,52.4852,52.0816,52.1425,165500.0
2013-02-28 11:00:00,68.48,68.52,68.37,68.52,108500.0,52.1425,52.173,52.0588,52.173,108500.0
2013-02-28 11:30:00,68.54,68.59,68.38,68.59,108400.0,52.1882,52.2263,52.0664,52.2263,108400.0
2013-02-28 12:00:00,68.59,68.64,68.5,68.52,225300.0,52.2263,52.2643,52.1577,52.173,225300.0
2013-02-28 12:30:00,68.52,68.6,68.48,68.58,78100.0,52.173,52.2339,52.1425,52.2187,78100.0
2013-02-28 13:00:00,68.58,68.73,68.58,68.66,95000.0,52.2187,52.3329,52.2187,52.2796,95000.0
2013-02-28 13:30:00,68.65,68.75,68.58,68.59,70100.0,52.272,52.3481,52.2187,52.2263,70100.0
2013-02-28 14:00:00,68.59,68.62,68.51,68.55,94800.0,52.2263,52.2491,52.1654,52.1958,94800.0
2013-02-28 14:30:00,68.55,68.59,68.23,68.32,95400.0,52.1958,52.2263,51.9522,52.0207,95400.0
2013-02-28 15:00:00,68.31,68.31,68.11,68.17,155400.0,52.0131,52.0131,51.8608,51.9065,155400.0
2013-02-28 15:30:00,68.17,68.26,67.96,67.97,281000.0,51.9065,51.975,51.7466,51.7542,281000.0
2013-03-01 09:30:00,67.54,67.67,66.91,67.23,142400.0,51.4268,51.5258,50.9471,51.1907,142400.0
2013-03-01 10:00:00,67.25,67.55,67.24,67.5,98700.0,51.206,51.4344,51.1983,51.3963,98700.0
2013-03-01 10:30:00,67.51,67.89,67.5,67.89,158400.0,51.4039,51.6933,51.3963,51.6933,158400.0
2013-03-01 11:00:00,67.92,68.09,67.58,67.6,217400.0,51.7161,51.8456,51.4572,51.4725,217400.0
2013-03-01 11:30:00,67.6,67.7,67.51,67.67,114800.0,51.4725,51.5486,51.4039,51.5258,114800.0
2013-03-01 12:00:00,67.69,68.07,67.67,67.96,95800.0,51.541,51.8303,51.5258,51.7466,95800.0
2013-03-01 12:30:00,67.95,68.14,67.95,68.09,109000.0,51.739,51.8836,51.739,51.8456,109000.0
2013-03-01 13:00:00,68.1,68.12,67.91,67.98,80600.0,51.8532,51.8684,51.7085,51.7618,80600.0
2013-03-01 13:30:00,67.99,68.02,67.65,67.7,92200.0,51.7694,51.7923,51.5105,51.5486,92200.0
2013-03-01 14:00:00,67.7,67.92,67.65,67.67,62800.0,51.5486,51.7161,51.5105,51.5258,62800.0
2013-03-01 14:30:00,67.68,67.72,67.58,67.69,87600.0,51.5334,51.5638,51.4572,51.541,87600.0
2013-03-01 15:00:00,67.71,67.77,67.64,67.68,102800.0,51.5562,51.6019,51.5029,51.5334,102800.0
2013-03-01 15:30:00,67.68,67.77,67.61,67.74,195000.0,51.5334,51.6019,51.4801,51.5791,195000.0
2013-03-04 09:30:00,67.42,67.64,66.85,66.93,159600.0,51.3354,51.5029,50.9014,50.9623,159600.0
2013-03-04 10:00:00,66.92,66.97,66.69,66.76,93300.0,50.9547,50.9928,50.7796,50.8329,93300.0
2013-03-04 10:30:00,66.76,66.87,66.73,66.8,112400.0,50.8329,50.9166,50.81,50.8633,112400.0
2013-03-04 11:00:00,66.81,66.96,66.76,66.87,94900.0,50.8709,50.9851,50.8329,50.9166,94900.0
2013-03-04 11:30:00,66.87,66.88,66.7,66.78,72400.0,50.9166,50.9242,50.7872,50.8481,72400.0
2013-03-04 12:00:00,66.78,66.89,66.61,66.61,112600.0,50.8481,50.9318,50.7186,50.7186,112600.0
2013-03-04 12:30:00,66.6,66.65,66.47,66.62,129200.0,50.711,50.7491,50.612,50.7263,129200.0
2013-03-04 13:00:00,66.61,66.8,66.54,66.77,98000.0,50.7186,50.8633,50.6653,50.8405,98000.0
2013-03-04 13:30:00,66.77,66.82,66.71,66.81,63000.0,50.8405,50.8785,50.7948,50.8709,63000.0
2013-03-04 14:00:00,66.81,66.84,66.64,66.81,68000.0,50.8709,50.8938,50.7415,50.8709,68000.0
2013-03-04 14:30:00,66.82,67.07,66.77,66.96,122400.0,50.8785,51.0689,50.8405,50.9851,122400.0
2013-03-04 15:00:00,66.96,67.05,66.92,66.99,155500.0,50.9851,51.0537,50.9547,51.008,155500.0
2013-03-04 15:30:00,66.98,67.05,66.93,67.03,190300.0,51.0004,51.0537,50.9623,51.0384,190300.0
2013-03-05 09:30:00,67.3,67.64,67.28,67.64,147800.0,51.244,51.5029,51.2288,51.5029,147800.0
2013-03-05 10:00:00,67.63,67.8,67.53,67.77,113700.0,51.4953,51.6247,51.4192,51.6019,113700.0
2013-03-05 10:30:00,67.77,67.87,67.75,67.76,101100.0,51.6019,51.678,51.5867,51.5943,101100.0
2013-03-05 11:00:00,67.76,67.84,67.66,67.72,99300.0,51.5943,51.6552,51.5181,51.5638,99300.0
2013-03-05 11:30:00,67.72,67.75,67.65,67.7,34800.0,51.5638,51.5867,51.5105,51.5486,34800.0
2013-03-05 12:00:00,67.71,67.84,67.7,67.83,47300.0,51.5562,51.6552,51.5486,51.6476,47300.0
2013-03-05 12:30:00,67.84,67.85,67.78,67.8,43700.0,51.6552,51.6628,51.6095,51.6247,43700.0
2013-03-05 13:00:00,67.77,67.86,67.73,67.79,49500.0,51.6019,51.6704,51.5714,51.6171,49500.0
2013-03-05 13:30:00,67.79,67.85,67.68,67.7,74500.0,51.6171,51.6628,51.5334,51.5486,74500.0
2013-03-05 14:00:00,67.71,67.74,67.68,67.68,72500.0,51.5562,51.5791,51.5334,51.5334,72500.0
2013-03-05 14:30:00,67.69,67.72,67.61,67.72,121500.0,51.541,51.5638,51.4801,51.5638,121500.0
2013-03-05 15:00:00,67.72,67.77,67.61,67.75,128400.0,51.5638,51.6019,51.4801,51.5867,128400.0
2013-03-05 15:30:00,67.74,67.83,67.58,67.67,256900.0,51.5791,51.6476,51.4572,51.5258,256900.0
2013-03-06 09:30:00,67.88,68.0,67.56,67.78,143500.0,51.6857,51.777,51.442,51.6095,143500.0
2013-03-06 10:00:00,67.76,67.82,67.65,67.68,120300.0,51.5943,51.64,51.5105,51.5334,120300.0
2013-03-06 10:30:00,67.68,67.76,67.63,67.67,73900.0,51.5334,51.5943,51.4953,51.5258,73900.0
2013-03-06 11:00:00,67.67,67.74,67.64,67.7,119300.0,51.5258,51.5791,51.5029,51.5486,119300.0
2013-03-06 11:30:00,67.71,67.74,67.57,67.63,49800.0,51.5562,51.5791,51.4496,51.4953,49800.0
2013-03-06 12:00:00,67.63,67.63,67.4,67.49,105800.0,51.4953,51.4953,51.3202,51.3887,105800.0
2013-03-06 12:30:00,67.5,67.57,67.41,67.46,53300.0,51.3963,51.4496,51.3278,51.3659,53300.0
2013-03-06 13:00:00,67.46,67.62,67.44,67.61,86600.0,51.3659,51.4877,51.3506,51.4801,86600.0
2013-03-06 13:30:00,67.61,67.86,67.61,67.68,92100.0,51.4801,51.6704,51.4801,51.5334,92100.0
2013-03-06 14:00:00,67.67,67.8,67.67,67.78,69800.0,51.5258,51.6247,51.5258,51.6095,69800.0
2013-03-06 14:30:00,67.78,67.83,67.74,67.79,83700.0,51.6095,51.6476,51.5791,51.6171,83700.0
2013-03-06 15:00:00,67.79,67.8,67.63,67.74,180300.0,51.6171,51.6247,51.4953,51.5791,180300.0
2013-03-06 15:30:00,67.73,67.74,67.53,67.68,476100.0,51.5714,51.5791,51.4192,51.5334,476100.0
2013-03-07 09:30:00,67.9,68.32,67.68,67.76,167500.0,51.7009,52.0207,51.5334,51.5943,167500.0
2013-03-07 10:00:00,67.77,68.08,67.69,68.0,119300.0,51.6019,51.8379,51.541,51.777,119300.0
2013-03-07 10:30:00,67.99,68.02,67.82,67.85,129800.0,51.7694,51.7923,51.64,51.6628,129800.0
2013-03-07 11:00:00,67.85,68.08,67.81,67.84,110200.0,51.6628,51.8379,51.6324,51.6552,110200.0
2013-03-07 11:30:00,67.86,67.9,67.7,67.77,150900.0,51.6704,51.7009,51.5486,51.6019,150900.0
2013-03-07 12:00:00,67.76,67.94,67.73,67.75,134200.0,51.5943,51.7313,51.5714,51.5867,134200.0
2013-03-07 12:30:00,67.76,67.77,67.57,67.71,118900.0,51.5943,51.6019,51.4496,51.5562,118900.0
2013-03-07 13:00:00,67.71,67.76,67.57,67.74,176900.0,51.5562,51.5943,51.4496,51.5791,176900.0
2013-03-07 13:30:00,67.73,67.81,67.7,67.81,71400.0,51.5714,51.6324,51.5486,51.6324,71400.0
2013-03-07 14:00:00,67.81,67.82,67.63,67.68,71600.0,51.6324,51.64,51.4953,51.5334,71600.0
2013-03-07 14:30:00,67.67,67.74,67.63,67.73,92600.0,51.5258,51.5791,51.4953,51.5714,92600.0
2013-03-07 15:00:00,67.74,67.83,67.67,67.73,139700.0,51.5791,51.6476,51.5258,51.5714,139700.0
2013-03-07 15:30:00,67.73,67.79,67.69,67.72,291400.0,51.5714,51.6171,51.541,51.5638,291400.0
2013-03-08 09:30:00,68.1,68.5,68.05,68.36,211600.0,51.8532,52.1577,51.8151,52.0511,211600.0
2013-03-08 10:00:00,68.35,68.45,68.2,68.34,354500.0,52.0435,52.1197,51.9293,52.0359,354500.0
2013-03-08 10:30:00,68.34,68.4,68.28,68.38,161600.0,52.0359,52.0816,51.9902,52.0664,161600.0
2013-03-08 11:00:00,68.38,68.56,68.31,68.5,112400.0,52.0664,52.2034,52.0131,52.1577,112400.0
2013-03-08 11:30:00,68.5,68.74,68.45,68.74,107100.0,52.1577,52.3405,52.1197,52.3405,107100.0
2013-03-08 12:00:00,68.75,68.76,68.43,68.43,84100.0,52.3481,52.3557,52.1044,52.1044,84100.0
2013-03-08 12:30:00,68.43,68.72,68.41,68.72,85800.0,52.1044,52.3253,52.0892,52.3253,85800.0
2013-03-08 13:00:00,68.71,68.81,68.61,68.75,98600.0,52.3176,52.3938,52.2415,52.3481,98600.0
2013-03-08 13:30:00,68.73,68.82,68.68,68.79,96600.0,52.3329,52.4014,52.2948,52.3786,96600.0
2013-03-08 14:00:00,68.78,68.81,68.58,68.73,226100.0,52.3709,52.3938,52.2187,52.3329,226100.0
2013-03-08 14:30:00,68.74,68.8,68.71,68.73,116600.0,52.3405,52.3862,52.3176,52.3329,116600.0
2013-03-08 15:00:00,68.73,68.83,68.67,68.83,210500.0,52.3329,52.409,52.2872,52.409,210500.0
2013-03-08 15:30:00,68.82,68.97,68.82,68.89,404600.0,52.4014,52.5156,52.4014,52.4547,404600.0
2013-03-11 09:30:00,68.85,69.3,68.58,68.66,201600.0,52.4242,52.7669,52.2187,52.2796,201600.0
2013-03-11 10:00:00,68.7,68.99,68.7,68.9,60200.0,52.31,52.5308,52.31,52.4623,60200.0
2013-03-11 10:30:00,68.89,69.0,68.77,68.87,66300.0,52.4547,52.5385,52.3633,52.4395,66300.0
2013-03-11 11:00:00,68.86,69.01,68.79,68.85,98500.0,52.4319,52.5461,52.3786,52.4242,98500.0
2013-03-11 11:30:00,68.86,69.06,68.82,69.05,80200.0,52.4319,52.5841,52.4014,52.5765,80200.0
2013-03-11 12:00:00,69.04,69.07,68.94,68.96,53800.0,52.5689,52.5918,52.4928,52.508,53800.0
2013-03-11 12:30:00,68.96,69.02,68.81,68.99,54400.0,52.508,52.5537,52.3938,52.5308,54400.0
2013-03-11 13:00:00,69.0,69.02,68.85,68.87,62900.0,52.5385,52.5537,52.4242,52.4395,62900.0
2013-03-11 13:30:00,68.87,68.98,68.87,68.89,161000.0,52.4395,52.5232,52.4395,52.4547,161000.0
2013-03-11 14:00:00,68.89,69.18,68.88,69.12,151700.0,52.4547,52.6755,52.4471,52.6298,151700.0
2013-03-11 14:30:00,69.14,69.19,69.07,69.14,92500.0,52.6451,52.6831,52.5918,52.6451,92500.0
2013-03-11 15:00:00,69.14,69.14,68.98,69.07,74000.0,52.6451,52.6451,52.5232,52.5918,74000.0
2013-03-11 15:30:00,69.08,69.19,69.01,69.16,152700.0,52.5994,52.6831,52.5461,52.6603,152700.0
2013-03-12 09:30:00,69.11,69.34,68.92,68.95,95400.0,52.6222,52.7973,52.4775,52.5004,95400.0
2013-03-12 10:00:00,68.95,69.14,68.95,69.11,50200.0,52.5004,52.6451,52.5004,52.6222,50200.0
2013-03-12 10:30:00,69.12,69.34,69.02,69.04,171200.0,52.6298,52.7973,52.5537,52.5689,171200.0
2013-03-12 11:00:00,69.03,69.04,68.78,68.8,53700.0,52.5613,52.5689,52.3709,52.3862,53700.0
2013-03-12 11:30:00,68.79,68.8,68.56,68.75,81700.0,52.3786,52.3862,52.2034,52.3481,81700.0
2013-03-12 12:00:00,68.74,68.8,68.61,68.68,43200.0,52.3405,52.3862,52.2415,52.2948,43200.0
2013-03-12 12:30:00,68.69,68.81,68.63,68.78,31500.0,52.3024,52.3938,52.2567,52.3709,31500.0
2013-03-12 13:00:00,68.8,68.81,68.61,68.73,49300.0,52.3862,52.3938,52.2415,52.3329,49300.0
2013-03-12 13:30:00,68.73,68.77,68.58,68.59,68400.0,52.3329,52.3633,52.2187,52.2263,68400.0
2013-03-12 14:00:00,68.59,68.61,68.38,68.43,81600.0,52.2263,52.2415,52.0664,52.1044,81600.0
2013-03-12 14:30:00,68.44,68.61,68.4,68.55,94700.0,52.1121,52.2415,52.0816,52.1958,94700.0
2013-03-12 15:00:00,68.55,68.87,68.55,68.8,86100.0,52.1958,52.4395,52.1958,52.3862,86100.0
2013-03-12 15:30:00,68.81,68.84,68.73,68.79,199700.0,52.3938,52.4166,52.3329,52.3786,199700.0
2013-03-13 09:30:00,68.9,69.38,68.88,69.35,166300.0,52.4623,52.8278,52.4471,52.805,166300.0
2013-03-13 10:00:00,69.34,69.43,69.13,69.4,157900.0,52.7973,52.8659,52.6374,52.843,157900.0
2013-03-13 10:30:00,69.42,69.54,69.37,69.52,161800.0,52.8583,52.9496,52.8202,52.9344,161800.0
2013-03-13 11:00:00,69.53,69.96,69.53,69.94,217000.0,52.942,53.2694,52.942,53.2542,217000.0
2013-03-13 11:30:00,69.94,69.97,69.59,69.64,157600.0,53.2542,53.277,52.9877,53.0258,157600.0
2013-03-13 12:00:00,69.64,69.79,69.63,69.66,81200.0,53.0258,53.14,53.0182,53.041,81200.0
2013-03-13 12:30:00,69.67,69.79,69.65,69.7,102600.0,53.0486,53.14,53.0334,53.0715,102600.0
2013-03-13 13:00:00,69.7,69.73,69.6,69.61,74500.0,53.0715,53.0943,52.9953,53.0029,74500.0
2013-03-13 13:30:00,69.61,69.82,69.59,69.75,72900.0,53.0029,53.1628,52.9877,53.1095,72900.0
2013-03-13 14:00:00,69.73,69.73,69.64,69.7,66400.0,53.0943,53.0943,53.0258,53.0715,66400.0
2013-03-13 14:30:00,69.72,69.9,69.72,69.89,138300.0,53.0867,53.2237,53.0867,53.2161,138300.0
2013-03-13 15:00:00,69.89,70.14,69.86,70.12,260600.0,53.2161,53.4065,53.1933,53.3913,260600.0
2013-03-13 15:30:00,70.12,70.18,69.94,70.11,550900.0,53.3913,53.4369,53.2542,53.3836,550900.0
2013-03-14 09:30:00,70.13,70.38,70.01,70.21,164300.0,53.3989,53.5892,53.3075,53.4598,164300.0
2013-03-14 10:00:00,70.22,70.28,70.03,70.16,97900.0,53.4674,53.5131,53.3227,53.4217,97900.0
2013-03-14 10:30:00,70.16,70.2,70.0,70.0,70800.0,53.4217,53.4522,53.2999,53.2999,70800.0
2013-03-14 11:00:00,69.99,70.03,69.84,69.86,37800.0,53.2923,53.3227,53.1781,53.1933,37800.0
2013-03-14 11:30:00,69.86,69.91,69.75,69.9,65900.0,53.1933,53.2314,53.1095,53.2237,65900.0
2013-03-14 12:00:00,69.89,70.02,69.89,69.97,54700.0,53.2161,53.3151,53.2161,53.277,54700.0
2013-03-14 12:30:00,69.98,70.06,69.96,69.96,128000.0,53.2847,53.3456,53.2694,53.2694,128000.0
2013-03-14 13:00:00,69.97,69.99,69.78,69.79,61800.0,53.277,53.2923,53.1324,53.14,61800.0
2013-03-14 13:30:00,69.78,69.81,69.67,69.71,118800.0,53.1324,53.1552,53.0486,53.0791,118800.0
2013-03-14 14:00:00,69.71,69.79,69.68,69.71,49200.0,53.0791,53.14,53.0562,53.0791,49200.0
2013-03-14 14:30:00,69.71,69.77,69.62,69.77,72600.0,53.0791,53.1248,53.0105,53.1248,72600.0
2013-03-14 15:00:00,69.76,69.78,69.61,69.64,97800.0,53.1171,53.1324,53.0029,53.0258,97800.0
2013-03-14 15:30:00,69.64,69.68,69.6,69.66,303800.0,53.0258,53.0562,52.9953,53.041,303800.0
2013-03-15 09:30:00,69.32,69.88,69.12,69.26,579500.0,52.7821,53.2085,52.6298,52.7364,579500.0
2013-03-15 10:00:00,69.25,69.52,69.17,69.33,158700.0,52.7288,52.9344,52.6679,52.7897,158700.0
2013-03-15 10:30:00,69.32,69.44,69.24,69.43,157900.0,52.7821,52.8735,52.7212,52.8659,157900.0
2013-03-15 11:00:00,69.42,69.44,69.24,69.31,126200.0,52.8583,52.8735,52.7212,52.7745,126200.0
2013-03-15 11:30:00,69.32,69.58,69.28,69.58,122700.0,52.7821,52.9801,52.7517,52.9801,122700.0
2013-03-15 12:00:00,69.58,69.66,69.51,69.53,71700.0,52.9801,53.041,52.9268,52.942,71700.0
2013-03-15 12:30:00,69.51,69.65,69.5,69.52,46700.0,52.9268,53.0334,52.9192,52.9344,46700.0
2013-03-15 13:00:00,69.53,69.61,69.52,69.6,46600.0,52.942,53.0029,52.9344,52.9953,46600.0
2013-03-15 13:30:00,69.59,69.69,69.48,69.64,96300.0,52.9877,53.0638,52.9039,53.0258,96300.0
2013-03-15 14:00:00,69.65,69.68,69.56,69.58,106000.0,53.0334,53.0562,52.9649,52.9801,106000.0
2013-03-15 14:30:00,69.58,69.63,69.53,69.53,82900.0,52.9801,53.0182,52.942,52.942,82900.0
2013-03-15 15:00:00,69.53,69.58,69.47,69.53,88500.0,52.942,52.9801,52.8963,52.942,88500.0
2013-03-15 15:30:00,69.52,69.89,69.49,69.88,657100.0,52.9344,53.2161,52.9116,53.2085,657100.0
2013-03-18 09:30:00,69.25,69.84,69.13,69.75,120800.0,52.7288,53.1781,52.6374,53.1095,120800.0
2013-03-18 10:00:00,69.75,70.04,69.7,69.96,88300.0,53.1095,53.3303,53.0715,53.2694,88300.0
2013-03-18 10:30:00,69.96,70.0,69.89,69.91,65900.0,53.2694,53.2999,53.2161,53.2314,65900.0
2013-03-18 11:00:00,69.89,70.07,69.88,69.96,95600.0,53.2161,53.3532,53.2085,53.2694,95600.0
2013-03-18 11:30:00,69.95,70.0,69.91,69.96,40900.0,53.2618,53.2999,53.2314,53.2694,40900.0
2013-03-18 12:00:00,69.97,70.1,69.95,69.97,56400.0,53.277,53.376,53.2618,53.277,56400.0
2013-03-18 12:30:00,69.95,69.97,69.82,69.88,45500.0,53.2618,53.277,53.1628,53.2085,45500.0
2013-03-18 13:00:00,69.88,70.07,69.84,69.94,77800.0,53.2085,53.3532,53.1781,53.2542,77800.0
2013-03-18 13:30:00,69.94,70.04,69.91,69.93,82400.0,53.2542,53.3303,53.2314,53.2466,82400.0
2013-03-18 14:00:00,69.93,70.09,69.92,70.09,92400.0,53.2466,53.3684,53.239,53.3684,92400.0
2013-03-18 14:30:00,70.09,70.09,69.87,69.87,82400.0,53.3684,53.3684,53.2009,53.2009,82400.0
2013-03-18 15:00:00,69.86,69.94,69.77,69.8,102000.0,53.1933,53.2542,53.1248,53.1476,102000.0
2013-03-18 15:30:00,69.8,69.8,69.61,69.7,232900.0,53.1476,53.1476,53.0029,53.0715,232900.0
2013-03-19 09:30:00,70.0,70.19,69.79,69.99,105500.0,53.2999,53.4446,53.14,53.2923,105500.0
2013-03-19 10:00:00,70.0,70.1,69.93,69.93,92300.0,53.2999,53.376,53.2466,53.2466,92300.0
2013-03-19 10:30:00,69.93,70.21,69.92,70.07,137900.0,53.2466,53.4598,53.239,53.3532,137900.0
2013-03-19 11:00:00,70.07,70.49,69.95,70.46,113400.0,53.3532,53.673,53.2618,53.6501,113400.0
2013-03-19 11:30:00,70.45,70.49,69.94,70.01,93600.0,53.6425,53.673,53.2542,53.3075,93600.0
2013-03-19 12:00:00,70.0,70.12,69.94,70.06,107800.0,53.2999,53.3913,53.2542,53.3456,107800.0
2013-03-19 12:30:00,70.06,70.22,69.9,69.94,80200.0,53.3456,53.4674,53.2237,53.2542,80200.0
2013-03-19 13:00:00,69.92,69.94,69.71,69.75,100900.0,53.239,53.2542,53.0791,53.1095,100900.0
2013-03-19 13:30:00,69.74,69.9,69.68,69.87,79100.0,53.1019,53.2237,53.0562,53.2009,79100.0
2013-03-19 14:00:00,69.88,69.94,69.76,69.85,106200.0,53.2085,53.2542,53.1171,53.1857,106200.0
2013-03-19 14:30:00,69.86,70.05,69.85,69.97,114100.0,53.1933,53.338,53.1857,53.277,114100.0
2013-03-19 15:00:00,69.97,70.28,69.83,69.86,170600.0,53.277,53.5131,53.1704,53.1933,170600.0
2013-03-19 15:30:00,69.85,69.97,69.75,69.92,261400.0,53.1857,53.277,53.1095,53.239,261400.0
2013-03-20 09:30:00,70.15,70.48,70.05,70.17,84400.0,53.4141,53.6654,53.338,53.4293,84400.0
2013-03-20 10:00:00,70.15,70.29,70.07,70.14,67600.0,53.4141,53.5207,53.3532,53.4065,67600.0
2013-03-20 10:30:00,70.13,70.28,70.03,70.18,53900.0,53.3989,53.5131,53.3227,53.4369,53900.0
2013-03-20 11:00:00,70.19,70.23,70.04,70.06,67100.0,53.4446,53.475,53.3303,53.3456,67100.0
2013-03-20 11:30:00,70.04,70.1,69.93,69.99,77500.0,53.3303,53.376,53.2466,53.2923,77500.0
2013-03-20 12:00:00,69.99,70.03,69.94,70.03,73000.0,53.2923,53.3227,53.2542,53.3227,73000.0
2013-03-20 12:30:00,70.03,70.03,69.88,69.95,76800.0,53.3227,53.3227,53.2085,53.2618,76800.0
2013-03-20 13:00:00,69.95,70.0,69.84,69.97,40500.0,53.2618,53.2999,53.1781,53.277,40500.0
2013-03-20 13:30:00,69.96,69.99,69.77,69.81,59000.0,53.2694,53.2923,53.1248,53.1552,59000.0
2013-03-20 14:00:00,69.8,70.06,69.7,69.96,112900.0,53.1476,53.3456,53.0715,53.2694,112900.0
2013-03-20 14:30:00,69.97,69.99,69.81,69.82,51800.0,53.277,53.2923,53.1552,53.1628,51800.0
2013-03-20 15:00:00,69.82,69.93,69.69,69.82,62300.0,53.1628,53.2466,53.0638,53.1628,62300.0
2013-03-20 15:30:00,69.82,69.94,69.68,69.76,349200.0,53.1628,53.2542,53.0562,53.1171,349200.0
2013-03-21 09:30:00,69.33,69.69,69.33,69.5,53800.0,52.7897,53.0638,52.7897,52.9192,53800.0
2013-03-21 10:00:00,69.52,69.58,69.3,69.4,54500.0,52.9344,52.9801,52.7669,52.843,54500.0
2013-03-21 10:30:00,69.43,69.46,69.39,69.4,62200.0,52.8659,52.8887,52.8354,52.843,62200.0
2013-03-21 11:00:00,69.39,69.46,69.33,69.43,66300.0,52.8354,52.8887,52.7897,52.8659,66300.0
2013-03-21 11:30:00,69.43,69.56,69.42,69.56,76200.0,52.8659,52.9649,52.8583,52.9649,76200.0
2013-03-21 12:00:00,69.55,69.58,69.46,69.48,71700.0,52.9572,52.9801,52.8887,52.9039,71700.0
2013-03-21 12:30:00,69.49,69.6,69.49,69.51,64900.0,52.9116,52.9953,52.9116,52.9268,64900.0
2013-03-21 13:00:00,69.5,69.53,69.19,69.22,105400.0,52.9192,52.942,52.6831,52.706,105400.0
2013-03-21 13:30:00,69.22,69.22,68.96,68.99,127900.0,52.706,52.706,52.508,52.5308,127900.0
2013-03-21 14:00:00,68.99,69.16,68.86,69.02,134000.0,52.5308,52.6603,52.4319,52.5537,134000.0
2013-03-21 14:30:00,69.03,69.06,68.96,69.02,108400.0,52.5613,52.5841,52.508,52.5537,108400.0
2013-03-21 15:00:00,69.02,69.19,69.01,69.17,132600.0,52.5537,52.6831,52.5461,52.6679,132600.0
2013-03-21 15:30:00,69.16,69.18,68.89,68.9,317100.0,52.6603,52.6755,52.4547,52.4623,317100.0
2013-03-22 09:30:00,69.19,69.42,69.0,69.24,93400.0,52.6831,52.8583,52.5385,52.7212,93400.0
2013-03-22 10:00:00,69.22,69.44,69.2,69.23,40200.0,52.706,52.8735,52.6907,52.7136,40200.0
2013-03-22 10:30:00,69.22,69.24,69.06,69.06,47000.0,52.706,52.7212,52.5841,52.5841,47000.0
2013-03-22 11:00:00,69.07,69.32,69.07,69.26,44900.0,52.5918,52.7821,52.5918,52.7364,44900.0
2013-03-22 11:30:00,69.25,69.34,69.21,69.26,101100.0,52.7288,52.7973,52.6984,52.7364,101100.0
2013-03-22 12:00:00,69.28,69.31,69.18,69.26,60300.0,52.7517,52.7745,52.6755,52.7364,60300.0
2013-03-22 12:30:00,69.26,69.32,69.18,69.23,40900.0,52.7364,52.7821,52.6755,52.7136,40900.0
2013-03-22 13:00:00,69.24,69.37,69.16,69.36,38800.0,52.7212,52.8202,52.6603,52.8126,38800.0
2013-03-22 13:30:00,69.35,69.35,69.22,69.28,54000.0,52.805,52.805,52.706,52.7517,54000.0
2013-03-22 14:00:00,69.28,69.35,69.17,69.22,61900.0,52.7517,52.805,52.6679,52.706,61900.0
2013-03-22 14:30:00,69.22,69.36,69.15,69.3,47300.0,52.706,52.8126,52.6527,52.7669,47300.0
2013-03-22 15:00:00,69.31,69.36,69.1,69.12,69700.0,52.7745,52.8126,52.6146,52.6298,69700.0
2013-03-22 15:30:00,69.11,69.29,69.04,69.28,279500.0,52.6222,52.7593,52.5689,52.7517,279500.0
2013-03-25 09:30:00,69.59,69.92,69.46,69.73,77300.0,52.9877,53.239,52.8887,53.0943,77300.0
2013-03-25 10:00:00,69.75,69.76,69.5,69.54,102300.0,53.1095,53.1171,52.9192,52.9496,102300.0
2013-03-25 10:30:00,69.55,69.56,69.22,69.27,123900.0,52.9572,52.9649,52.706,52.744,123900.0
2013-03-25 11:00:00,69.27,69.47,69.17,69.31,192600.0,52.744,52.8963,52.6679,52.7745,192600.0
2013-03-25 11:30:00,69.28,69.49,69.24,69.28,101600.0,52.7517,52.9116,52.7212,52.7517,101600.0
2013-03-25 12:00:00,69.31,69.41,69.2,69.33,90000.0,52.7745,52.8506,52.6907,52.7897,90000.0
2013-03-25 12:30:00,69.32,69.39,69.25,69.31,131600.0,52.7821,52.8354,52.7288,52.7745,131600.0
2013-03-25 13:00:00,69.3,69.44,69.26,69.42,126100.0,52.7669,52.8735,52.7364,52.8583,126100.0
2013-03-25 13:30:00,69.42,69.67,69.33,69.59,110600.0,52.8583,53.0486,52.7897,52.9877,110600.0
2013-03-25 14:00:00,69.58,69.58,69.28,69.35,38200.0,52.9801,52.9801,52.7517,52.805,38200.0
2013-03-25 14:30:00,69.33,69.41,69.16,69.4,73500.0,52.7897,52.8506,52.6603,52.843,73500.0
2013-03-25 15:00:00,69.4,69.4,69.27,69.32,186700.0,52.843,52.843,52.744,52.7821,186700.0
2013-03-25 15:30:00,69.33,69.59,69.32,69.52,419600.0,52.7897,52.9877,52.7821,52.9344,419600.0
2013-03-26 09:30:00,69.78,70.11,69.73,70.08,141200.0,53.1324,53.3836,53.0943,53.3608,141200.0
2013-03-26 10:00:00,70.04,70.1,69.99,70.07,166100.0,53.3303,53.376,53.2923,53.3532,166100.0
2013-03-26 10:30:00,70.08,70.3,69.98,70.05,313100.0,53.3608,53.5283,53.2847,53.338,313100.0
2013-03-26 11:00:00,70.07,70.22,69.99,70.02,156600.0,53.3532,53.4674,53.2923,53.3151,156600.0
2013-03-26 11:30:00,70.01,70.15,70.0,70.13,87500.0,53.3075,53.4141,53.2999,53.3989,87500.0
2013-03-26 12:00:00,70.12,70.23,69.99,70.02,162200.0,53.3913,53.475,53.2923,53.3151,162200.0
2013-03-26 12:30:00,70.02,70.12,69.99,70.1,259200.0,53.3151,53.3913,53.2923,53.376,259200.0
2013-03-26 13:00:00,70.11,70.31,70.03,70.29,75800.0,53.3836,53.5359,53.3227,53.5207,75800.0
2013-03-26 13:30:00,70.29,70.37,70.13,70.15,93200.0,53.5207,53.5816,53.3989,53.4141,93200.0
2013-03-26 14:00:00,70.16,70.19,70.03,70.05,102900.0,53.4217,53.4446,53.3227,53.338,102900.0
2013-03-26 14:30:00,70.06,70.07,70.0,70.03,319700.0,53.3456,53.3532,53.2999,53.3227,319700.0
2013-03-26 15:00:00,70.05,70.23,70.05,70.19,110300.0,53.338,53.475,53.338,53.4446,110300.0
2013-03-26 15:30:00,70.19,70.31,70.17,70.3,246700.0,53.4446,53.5359,53.4293,53.5283,246700.0
2013-03-27 09:30:00,69.81,70.06,69.68,69.98,177900.0,53.1552,53.3456,53.0562,53.2847,177900.0
2013-03-27 10:00:00,69.97,70.12,69.95,70.05,145600.0,53.277,53.3913,53.2618,53.338,145600.0
2013-03-27 10:30:00,70.06,70.09,69.94,70.03,96700.0,53.3456,53.3684,53.2542,53.3227,96700.0
2013-03-27 11:00:00,70.05,70.2,70.02,70.16,75400.0,53.338,53.4522,53.3151,53.4217,75400.0
2013-03-27 11:30:00,70.15,70.42,70.14,70.41,113200.0,53.4141,53.6197,53.4065,53.6121,113200.0
2013-03-27 12:00:00,70.41,70.51,70.41,70.5,116800.0,53.6121,53.6882,53.6121,53.6806,116800.0
2013-03-27 12:30:00,70.5,70.55,70.47,70.5,94900.0,53.6806,53.7187,53.6578,53.6806,94900.0
2013-03-27 13:00:00,70.5,70.56,70.49,70.51,103200.0,53.6806,53.7263,53.673,53.6882,103200.0
2013-03-27 13:30:00,70.51,70.58,70.47,70.53,228200.0,53.6882,53.7415,53.6578,53.7034,228200.0
2013-03-27 14:00:00,70.53,70.61,70.5,70.55,82700.0,53.7034,53.7644,53.6806,53.7187,82700.0
2013-03-27 14:30:00,70.56,70.59,70.49,70.52,189300.0,53.7263,53.7491,53.673,53.6958,189300.0
2013-03-27 15:00:00,70.53,70.54,70.48,70.5,395900.0,53.7034,53.7111,53.6654,53.6806,395900.0
2013-03-27 15:30:00,70.52,70.56,70.19,70.27,603100.0,53.6958,53.7263,53.4446,53.5055,603100.0
2013-03-28 09:30:00,70.29,70.57,70.18,70.5,252900.0,53.5207,53.7339,53.4369,53.6806,252900.0
2013-03-28 10:00:00,70.49,70.6,70.48,70.59,117600.0,53.673,53.7567,53.6654,53.7491,117600.0
2013-03-28 10:30:00,70.6,70.66,70.5,70.62,74300.0,53.7567,53.8024,53.6806,53.772,74300.0
2013-03-28 11:00:00,70.61,70.75,70.56,70.75,64800.0,53.7644,53.871,53.7263,53.871,64800.0
2013-03-28 11:30:00,70.76,70.8,70.63,70.65,117400.0,53.8786,53.909,53.7796,53.7948,117400.0
2013-03-28 12:00:00,70.65,70.72,70.51,70.57,78600.0,53.7948,53.8481,53.6882,53.7339,78600.0
2013-03-28 12:30:00,70.57,70.64,70.52,70.56,95800.0,53.7339,53.7872,53.6958,53.7263,95800.0
2013-03-28 13:00:00,70.56,70.58,70.42,70.43,152700.0,53.7263,53.7415,53.6197,53.6273,152700.0
2013-03-28 13:30:00,70.44,70.44,70.32,70.35,358400.0,53.6349,53.6349,53.5435,53.5664,358400.0
2013-03-28 14:00:00,70.35,70.47,70.31,70.46,152800.0,53.5664,53.6578,53.5359,53.6501,152800.0
2013-03-28 14:30:00,70.47,70.71,70.46,70.62,99900.0,53.6578,53.8405,53.6501,53.772,99900.0
2013-03-28 15:00:00,70.63,70.7,70.52,70.57,120000.0,53.7796,53.8329,53.6958,53.7339,120000.0
2013-03-28 15:30:00,70.57,70.62,70.48,70.51,382500.0,53.7339,53.772,53.6654,53.6882,382500.0
2013-04-01 09:30:00,70.14,70.24,69.33,69.38,294100.0,53.4065,53.4826,52.7897,52.8278,294100.0
2013-04-01 10:00:00,69.4,69.4,68.83,69.37,261700.0,52.843,52.843,52.409,52.8202,261700.0
2013-04-01 10:30:00,69.37,69.39,68.88,68.91,152600.0,52.8202,52.8354,52.4471,52.4699,152600.0
2013-04-01 11:00:00,68.91,69.09,68.87,69.08,100000.0,52.4699,52.607,52.4395,52.5994,100000.0
2013-04-01 11:30:00,69.06,69.08,68.94,69.0,123600.0,52.5841,52.5994,52.4928,52.5385,123600.0
2013-04-01 12:00:00,69.0,69.07,68.98,69.0,107800.0,52.5385,52.5918,52.5232,52.5385,107800.0
2013-04-01 12:30:00,69.0,69.0,68.86,68.9,112100.0,52.5385,52.5385,52.4319,52.4623,112100.0
2013-04-01 13:00:00,68.89,68.99,68.85,68.89,73100.0,52.4547,52.5308,52.4242,52.4547,73100.0
2013-04-01 13:30:00,68.89,68.98,68.67,68.69,136400.0,52.4547,52.5232,52.2872,52.3024,136400.0
2013-04-01 14:00:00,68.7,68.71,68.42,68.43,195400.0,52.31,52.3176,52.0968,52.1044,195400.0
2013-04-01 14:30:00,68.43,68.45,68.24,68.24,176400.0,52.1044,52.1197,51.9598,51.9598,176400.0
2013-04-01 15:00:00,68.24,68.37,68.14,68.22,226000.0,51.9598,52.0588,51.8836,51.9445,226000.0
2013-04-01 15:30:00,68.21,68.3,68.12,68.16,632100.0,51.9369,52.0055,51.8684,51.8989,632100.0
2013-04-02 09:30:00,68.54,68.66,68.07,68.1,230600.0,52.1882,52.2796,51.8303,51.8532,230600.0
2013-04-02 10:00:00,68.13,68.24,67.81,67.89,204200.0,51.876,51.9598,51.6324,51.6933,204200.0
2013-04-02 10:30:00,67.89,67.9,67.39,67.47,263100.0,51.6933,51.7009,51.3126,51.3735,263100.0
2013-04-02 11:00:00,67.45,67.76,67.42,67.6,186100.0,51.3582,51.5943,51.3354,51.4725,186100.0
2013-04-02 11:30:00,67.6,67.71,67.58,67.67,179100.0,51.4725,51.5562,51.4572,51.5258,179100.0
2013-04-02 12:00:00,67.67,67.69,67.5,67.5,102200.0,51.5258,51.541,51.3963,51.3963,102200.0
2013-04-02 12:30:00,67.5,67.56,67.46,67.51,119900.0,51.3963,51.442,51.3659,51.4039,119900.0
2013-04-02 13:00:00,67.52,67.6,67.13,67.15,215200.0,51.4115,51.4725,51.1146,51.1298,215200.0
2013-04-02 13:30:00,67.15,67.27,67.05,67.1,191100.0,51.1298,51.2212,51.0537,51.0917,191100.0
2013-04-02 14:00:00,67.1,67.22,67.05,67.18,208700.0,51.0917,51.1831,51.0537,51.1527,208700.0
2013-04-02 14:30:00,67.18,67.24,67.05,67.16,276500.0,51.1527,51.1983,51.0537,51.1374,276500.0
2013-04-02 15:00:00,67.17,67.25,66.82,66.83,383600.0,51.145,51.206,50.8785,50.8862,383600.0
2013-04-02 15:30:00,66.84,67.01,66.65,66.99,780000.0,50.8938,51.0232,50.7491,51.008,780000.0
2013-04-03 09:30:00,67.16,67.92,66.87,67.87,353700.0,51.1374,51.7161,50.9166,51.678,353700.0
2013-04-03 10:00:00,67.87,67.9,67.5,67.66,286800.0,51.678,51.7009,51.3963,51.5181,286800.0
2013-04-03 10:30:00,67.65,68.1,67.59,68.03,257900.0,51.5105,51.8532,51.4648,51.7999,257900.0
2013-04-03 11:00:00,68.03,68.19,67.95,68.16,152400.0,51.7999,51.9217,51.739,51.8989,152400.0
2013-04-03 11:30:00,68.16,68.45,68.16,68.36,148300.0,51.8989,52.1197,51.8989,52.0511,148300.0
2013-04-03 12:00:00,68.37,68.63,68.3,68.35,144900.0,52.0588,52.2567,52.0055,52.0435,144900.0
2013-04-03 12:30:00,68.35,68.41,68.11,68.31,103700.0,52.0435,52.0892,51.8608,52.0131,103700.0
2013-04-03 13:00:00,68.31,68.39,68.16,68.17,106800.0,52.0131,52.074,51.8989,51.9065,106800.0
2013-04-03 13:30:00,68.17,68.17,67.91,67.98,142200.0,51.9065,51.9065,51.7085,51.7618,142200.0
2013-04-03 14:00:00,67.97,68.29,67.96,68.25,166400.0,51.7542,51.9978,51.7466,51.9674,166400.0
2013-04-03 14:30:00,68.24,68.57,68.19,68.55,167100.0,51.9598,52.211,51.9217,52.1958,167100.0
2013-04-03 15:00:00,68.56,68.56,68.28,68.33,217900.0,52.2034,52.2034,51.9902,52.0283,217900.0
2013-04-03 15:30:00,68.32,68.6,68.24,68.4,601300.0,52.0207,52.2339,51.9598,52.0816,601300.0
2013-04-04 09:30:00,68.49,68.72,68.12,68.19,211000.0,52.1501,52.3253,51.8684,51.9217,211000.0
2013-04-04 10:00:00,68.2,68.35,68.18,68.22,149600.0,51.9293,52.0435,51.9141,51.9445,149600.0
2013-04-04 10:30:00,68.19,68.57,68.19,68.5,143800.0,51.9217,52.211,51.9217,52.1577,143800.0
2013-04-04 11:00:00,68.48,68.52,68.29,68.29,133300.0,52.1425,52.173,51.9978,51.9978,133300.0
2013-04-04 11:30:00,68.29,68.29,67.93,67.99,129800.0,51.9978,51.9978,51.7237,51.7694,129800.0
2013-04-04 12:00:00,67.97,67.98,67.35,67.35,195700.0,51.7542,51.7618,51.2821,51.2821,195700.0
2013-04-04 12:30:00,67.34,67.69,67.33,67.53,127200.0,51.2745,51.541,51.2669,51.4192,127200.0
2013-04-04 13:00:00,67.53,67.59,67.19,67.33,125900.0,51.4192,51.4648,51.1603,51.2669,125900.0
2013-04-04 13:30:00,67.33,67.57,67.29,67.45,109800.0,51.2669,51.4496,51.2364,51.3582,109800.0
2013-04-04 14:00:00,67.45,67.64,67.28,67.64,118100.0,51.3582,51.5029,51.2288,51.5029,118100.0
2013-04-04 14:30:00,67.63,67.84,67.48,67.79,183300.0,51.4953,51.6552,51.3811,51.6171,183300.0
2013-04-04 15:00:00,67.79,67.89,67.62,67.64,188700.0,51.6171,51.6933,51.4877,51.5029,188700.0
2013-04-04 15:30:00,67.63,67.72,67.6,67.69,303900.0,51.4953,51.5638,51.4725,51.541,303900.0
2013-04-05 09:30:00,67.37,68.12,67.17,68.02,335500.0,51.2973,51.8684,51.145,51.7923,335500.0
2013-04-05 10:00:00,68.02,68.36,67.95,68.35,429100.0,51.7923,52.0511,51.739,52.0435,429100.0
2013-04-05 10:30:00,68.35,68.6,68.35,68.51,177600.0,52.0435,52.2339,52.0435,52.1654,177600.0
2013-04-05 11:00:00,68.5,68.56,68.39,68.47,162100.0,52.1577,52.2034,52.074,52.1349,162100.0
2013-04-05 11:30:00,68.46,68.53,68.28,68.33,156400.0,52.1273,52.1806,51.9902,52.0283,156400.0
2013-04-05 12:00:00,68.31,68.34,68.19,68.28,116400.0,52.0131,52.0359,51.9217,51.9902,116400.0
2013-04-05 12:30:00,68.29,68.44,68.29,68.39,94500.0,51.9978,52.1121,51.9978,52.074,94500.0
2013-04-05 13:00:00,68.38,68.47,68.34,68.45,112100.0,52.0664,52.1349,52.0359,52.1197,112100.0
2013-04-05 13:30:00,68.46,68.95,68.46,68.95,253400.0,52.1273,52.5004,52.1273,52.5004,253400.0
2013-04-05 14:00:00,68.95,69.07,68.85,69.05,259600.0,52.5004,52.5918,52.4242,52.5765,259600.0
2013-04-05 14:30:00,69.04,69.23,69.03,69.21,182500.0,52.5689,52.7136,52.5613,52.6984,182500.0
2013-04-05 15:00:00,69.21,69.26,69.14,69.25,222800.0,52.6984,52.7364,52.6451,52.7288,222800.0
2013-04-05 15:30:00,69.25,69.64,69.24,69.56,638400.0,52.7288,53.0258,52.7212,52.9649,638400.0
2013-04-08 09:30:00,69.55,69.56,68.67,68.88,161300.0,52.9572,52.9649,52.2872,52.4471,161300.0
2013-04-08 10:00:00,68.87,68.97,68.8,68.86,218500.0,52.4395,52.5156,52.3862,52.4319,218500.0
2013-04-08 10:30:00,68.88,69.05,68.79,69.03,145500.0,52.4471,52.5765,52.3786,52.5613,145500.0
2013-04-08 11:00:00,69.03,69.03,68.63,68.74,110100.0,52.5613,52.5613,52.2567,52.3405,110100.0
2013-04-08 11:30:00,68.75,68.77,68.7,68.72,93300.0,52.3481,52.3633,52.31,52.3253,93300.0
2013-04-08 12:00:00,68.71,68.83,68.7,68.78,89500.0,52.3176,52.409,52.31,52.3709,89500.0
2013-04-08 12:30:00,68.77,68.83,68.7,68.7,72200.0,52.3633,52.409,52.31,52.31,72200.0
2013-04-08 13:00:00,68.71,68.77,68.7,68.73,121700.0,52.3176,52.3633,52.31,52.3329,121700.0
2013-04-08 13:30:00,68.74,69.03,68.73,69.01,84900.0,52.3405,52.5613,52.3329,52.5461,84900.0
2013-04-08 14:00:00,69.01,69.06,68.92,69.04,81300.0,52.5461,52.5841,52.4775,52.5689,81300.0
2013-04-08 14:30:00,69.04,69.2,68.98,69.16,161200.0,52.5689,52.6907,52.5232,52.6603,161200.0
2013-04-08 15:00:00,69.16,69.17,68.96,69.0,175300.0,52.6603,52.6679,52.508,52.5385,175300.0
2013-04-08 15:30:00,69.0,69.09,68.94,69.08,249700.0,52.5385,52.607,52.4928,52.5994,249700.0
2013-04-09 09:30:00,69.37,69.68,68.81,68.81,130000.0,52.8202,53.0562,52.3938,52.3938,130000.0
2013-04-09 10:00:00,68.82,69.1,68.79,69.07,89400.0,52.4014,52.6146,52.3786,52.5918,89400.0
2013-04-09 10:30:00,69.07,69.22,68.98,69.03,88200.0,52.5918,52.706,52.5232,52.5613,88200.0
2013-04-09 11:00:00,69.05,69.22,69.03,69.05,93400.0,52.5765,52.706,52.5613,52.5765,93400.0
2013-04-09 11:30:00,69.05,69.3,69.05,69.28,57600.0,52.5765,52.7669,52.5765,52.7517,57600.0
2013-04-09 12:00:00,69.29,69.36,69.21,69.34,62900.0,52.7593,52.8126,52.6984,52.7973,62900.0
2013-04-09 12:30:00,69.34,69.44,69.3,69.32,46900.0,52.7973,52.8735,52.7669,52.7821,46900.0
2013-04-09 13:00:00,69.32,69.37,69.21,69.27,62000.0,52.7821,52.8202,52.6984,52.744,62000.0
2013-04-09 13:30:00,69.28,69.47,69.17,69.2,124500.0,52.7517,52.8963,52.6679,52.6907,124500.0
2013-04-09 14:00:00,69.18,69.38,69.17,69.35,180300.0,52.6755,52.8278,52.6679,52.805,180300.0
2013-04-09 14:30:00,69.34,69.42,69.25,69.4,75600.0,52.7973,52.8583,52.7288,52.843,75600.0
2013-04-09 15:00:00,69.41,69.51,69.38,69.39,86900.0,52.8506,52.9268,52.8278,52.8354,86900.0
2013-04-09 15:30:00,69.4,69.47,69.27,69.33,238000.0,52.843,52.8963,52.744,52.7897,238000.0
2013-04-10 09:30:00,68.85,69.12,68.74,69.07,121800.0,52.8469,53.0541,52.7625,53.0158,121800.0
2013-04-10 10:00:00,69.05,69.2,68.99,69.16,208500.0,53.0004,53.1155,52.9544,53.0848,208500.0
2013-04-10 10:30:00,69.18,69.36,69.15,69.33,107200.0,53.1002,53.2384,53.0772,53.2153,107200.0
2013-04-10 11:00:00,69.35,69.46,69.3,69.32,129600.0,53.2307,53.3151,53.1923,53.2077,129600.0
2013-04-10 11:30:00,69.33,69.44,69.29,69.32,80900.0,53.2153,53.2998,53.1846,53.2077,80900.0
2013-04-10 12:00:00,69.31,69.38,69.27,69.33,84800.0,53.2,53.2537,53.1693,53.2153,84800.0
2013-04-10 12:30:00,69.33,69.62,69.32,69.59,103900.0,53.2153,53.4379,53.2077,53.4149,103900.0
2013-04-10 13:00:00,69.6,69.71,69.59,69.7,71100.0,53.4226,53.507,53.4149,53.4993,71100.0
2013-04-10 13:30:00,69.69,69.7,69.46,69.51,104800.0,53.4917,53.4993,53.3151,53.3535,104800.0
2013-04-10 14:00:00,69.52,69.67,69.47,69.5,84400.0,53.3612,53.4763,53.3228,53.3458,84400.0
2013-04-10 14:30:00,69.5,69.57,69.46,69.55,65900.0,53.3458,53.3995,53.3151,53.3842,65900.0
2013-04-10 15:00:00,69.56,69.56,69.38,69.48,163900.0,53.3919,53.3919,53.2537,53.3305,163900.0
2013-04-10 15:30:00,69.48,69.53,69.4,69.45,322500.0,53.3305,53.3688,53.2691,53.3074,322500.0
2013-04-11 09:30:00,69.7,70.13,69.6,70.13,153500.0,53.4993,53.8294,53.4226,53.8294,153500.0
2013-04-11 10:00:00,70.13,70.23,69.98,70.16,100700.0,53.8294,53.9061,53.7142,53.8524,100700.0
2013-04-11 10:30:00,70.16,70.36,70.02,70.34,130700.0,53.8524,54.0059,53.745,53.9906,130700.0
2013-04-11 11:00:00,70.34,70.34,70.16,70.31,107400.0,53.9906,53.9906,53.8524,53.9675,107400.0
2013-04-11 11:30:00,70.32,70.48,70.31,70.43,141900.0,53.9752,54.098,53.9675,54.0597,141900.0
2013-04-11 12:00:00,70.42,70.61,70.41,70.46,142700.0,54.052,54.1978,54.0443,54.0827,142700.0
2013-04-11 12:30:00,70.46,70.65,70.46,70.65,107400.0,54.0827,54.2285,54.0827,54.2285,107400.0
2013-04-11 13:00:00,70.65,70.82,70.64,70.75,160000.0,54.2285,54.359,54.2208,54.3053,160000.0
2013-04-11 13:30:00,70.73,70.84,70.52,70.61,136000.0,54.2899,54.3744,54.1287,54.1978,136000.0
2013-04-11 14:00:00,70.61,70.81,70.55,70.81,114500.0,54.1978,54.3513,54.1518,54.3513,114500.0
2013-04-11 14:30:00,70.8,71.06,70.78,70.92,224800.0,54.3437,54.5432,54.3283,54.4358,224800.0
2013-04-11 15:00:00,70.91,71.13,70.84,71.12,235000.0,54.4281,54.5969,54.3744,54.5893,235000.0
2013-04-11 15:30:00,71.1,71.38,71.07,71.33,763100.0,54.5739,54.7888,54.5509,54.7505,763100.0
2013-04-12 09:30:00,70.78,70.91,69.99,70.03,396100.0,54.3283,54.4281,53.7219,53.7526,396100.0
2013-04-12 10:00:00,70.0,70.33,70.0,70.3,139800.0,53.7296,53.9829,53.7296,53.9599,139800.0
2013-04-12 10:30:00,70.3,70.31,70.05,70.24,149200.0,53.9599,53.9675,53.768,53.9138,149200.0
2013-04-12 11:00:00,70.24,70.24,70.08,70.21,111800.0,53.9138,53.9138,53.791,53.8908,111800.0
2013-04-12 11:30:00,70.21,70.71,70.19,70.69,98900.0,53.8908,54.2746,53.8754,54.2592,98900.0
2013-04-12 12:00:00,70.7,70.7,70.17,70.2,82600.0,54.2669,54.2669,53.8601,53.8831,82600.0
2013-04-12 12:30:00,70.21,70.51,70.2,70.43,85300.0,53.8908,54.1211,53.8831,54.0597,85300.0
2013-04-12 13:00:00,70.43,70.88,70.43,70.55,115400.0,54.0597,54.4051,54.0597,54.1518,115400.0
2013-04-12 13:30:00,70.55,70.66,70.46,70.54,105500.0,54.1518,54.2362,54.0827,54.1441,105500.0
2013-04-12 14:00:00,70.53,70.63,70.46,70.52,102200.0,54.1364,54.2132,54.0827,54.1287,102200.0
2013-04-12 14:30:00,70.49,70.6,70.42,70.55,127600.0,54.1057,54.1901,54.052,54.1518,127600.0
2013-04-12 15:00:00,70.55,70.74,70.53,70.62,161700.0,54.1518,54.2976,54.1364,54.2055,161700.0
2013-04-12 15:30:00,70.63,70.68,70.47,70.6,603600.0,54.2132,54.2515,54.0904,54.1901,603600.0
2013-04-15 09:30:00,69.85,70.0,69.0,69.11,230000.0,53.6145,53.7296,52.962,53.0465,230000.0
2013-04-15 10:00:00,69.12,69.38,68.91,69.11,176300.0,53.0541,53.2537,52.893,53.0465,176300.0
2013-04-15 10:30:00,69.09,69.15,68.97,69.05,116900.0,53.0311,53.0772,52.939,53.0004,116900.0
2013-04-15 11:00:00,69.07,69.11,68.99,69.06,66400.0,53.0158,53.0465,52.9544,53.0081,66400.0
2013-04-15 11:30:00,69.05,69.27,68.97,69.01,75300.0,53.0004,53.1693,52.939,52.9697,75300.0
2013-04-15 12:00:00,69.02,69.09,68.95,69.08,87400.0,52.9774,53.0311,52.9237,53.0234,87400.0
2013-04-15 12:30:00,69.08,69.09,68.59,68.79,96300.0,53.0234,53.0311,52.6473,52.8008,96300.0
2013-04-15 13:00:00,68.8,68.81,68.48,68.54,71700.0,52.8085,52.8162,52.5629,52.609,71700.0
2013-04-15 13:30:00,68.53,68.59,68.3,68.33,66300.0,52.6013,52.6473,52.4247,52.4478,66300.0
2013-04-15 14:00:00,68.32,68.35,68.12,68.18,91800.0,52.4401,52.4631,52.2866,52.3326,91800.0
2013-04-15 14:30:00,68.18,68.64,68.17,68.28,175500.0,52.3326,52.6857,52.325,52.4094,175500.0
2013-04-15 15:00:00,68.28,68.67,68.25,68.34,197100.0,52.4094,52.7087,52.3864,52.4554,197100.0
2013-04-15 15:30:00,68.34,68.46,68.1,68.19,474800.0,52.4554,52.5475,52.2712,52.3403,474800.0
2013-04-16 09:30:00,68.55,68.84,68.31,68.45,238900.0,52.6166,52.8392,52.4324,52.5399,238900.0
2013-04-16 10:00:00,68.43,68.52,68.19,68.19,146100.0,52.5245,52.5936,52.3403,52.3403,146100.0
2013-04-16 10:30:00,68.2,68.22,67.97,68.0,85400.0,52.348,52.3633,52.1714,52.1945,85400.0
2013-04-16 11:00:00,68.0,68.18,67.98,68.1,67700.0,52.1945,52.3326,52.1791,52.2712,67700.0
2013-04-16 11:30:00,68.1,68.24,68.03,68.2,58900.0,52.2712,52.3787,52.2175,52.348,58900.0
2013-04-16 12:00:00,68.21,68.24,67.99,68.01,68700.0,52.3557,52.3787,52.1868,52.2021,68700.0
2013-04-16 12:30:00,68.01,68.17,67.98,68.15,74200.0,52.2021,52.325,52.1791,52.3096,74200.0
2013-04-16 13:00:00,68.14,68.18,67.99,68.03,72100.0,52.3019,52.3326,52.1868,52.2175,72100.0
2013-04-16 13:30:00,68.02,68.06,67.98,68.04,87100.0,52.2098,52.2405,52.1791,52.2252,87100.0
2013-04-16 14:00:00,68.05,68.14,67.99,68.02,112000.0,52.2328,52.3019,52.1868,52.2098,112000.0
2013-04-16 14:30:00,68.02,68.07,67.97,67.99,157800.0,52.2098,52.2482,52.1714,52.1868,157800.0
2013-04-16 15:00:00,68.0,68.15,67.98,68.12,156300.0,52.1945,52.3096,52.1791,52.2866,156300.0
2013-04-16 15:30:00,68.12,68.41,68.1,68.39,315400.0,52.2866,52.5092,52.2712,52.4938,315400.0
2013-04-17 09:30:00,67.74,67.97,67.01,67.03,472100.0,51.9949,52.1714,51.4346,51.4499,472100.0
2013-04-17 10:00:00,67.02,67.12,66.44,66.73,323700.0,51.4423,51.519,50.9971,51.2197,323700.0
2013-04-17 10:30:00,66.72,66.73,66.12,66.21,278300.0,51.212,51.2197,50.7514,50.8205,278300.0
2013-04-17 11:00:00,66.21,66.61,66.0,66.49,270000.0,50.8205,51.1276,50.6593,51.0354,270000.0
2013-04-17 11:30:00,66.49,66.6,66.25,66.38,189400.0,51.0354,51.1199,50.8512,50.951,189400.0
2013-04-17 12:00:00,66.37,66.37,65.77,65.78,201700.0,50.9433,50.9433,50.4828,50.4905,201700.0
2013-04-17 12:30:00,65.79,66.36,65.79,66.35,197200.0,50.4981,50.9357,50.4981,50.928,197200.0
2013-04-17 13:00:00,66.35,66.55,66.22,66.28,232100.0,50.928,51.0815,50.8282,50.8743,232100.0
2013-04-17 13:30:00,66.28,66.56,66.22,66.49,217600.0,50.8743,51.0892,50.8282,51.0354,217600.0
2013-04-17 14:00:00,66.49,66.63,66.43,66.5,160900.0,51.0354,51.1429,50.9894,51.0431,160900.0
2013-04-17 14:30:00,66.5,66.56,66.34,66.45,230400.0,51.0431,51.0892,50.9203,51.0047,230400.0
2013-04-17 15:00:00,66.45,66.61,66.43,66.5,248700.0,51.0047,51.1276,50.9894,51.0431,248700.0
2013-04-17 15:30:00,66.51,66.53,66.39,66.42,465100.0,51.0508,51.0661,50.9587,50.9817,465100.0
2013-04-18 09:30:00,66.5,66.66,65.59,65.6,191400.0,51.0431,51.1659,50.3446,50.3523,191400.0
2013-04-18 10:00:00,65.6,65.88,65.37,65.88,267900.0,50.3523,50.5672,50.1758,50.5672,267900.0
2013-04-18 10:30:00,65.89,66.02,65.56,65.63,230000.0,50.5749,50.6747,50.3216,50.3753,230000.0
2013-04-18 11:00:00,65.62,65.68,65.42,65.51,185600.0,50.3677,50.4137,50.2141,50.2832,185600.0
2013-04-18 11:30:00,65.51,65.62,65.47,65.56,223000.0,50.2832,50.3677,50.2525,50.3216,223000.0
2013-04-18 12:00:00,65.54,65.59,65.39,65.51,121700.0,50.3063,50.3446,50.1911,50.2832,121700.0
2013-04-18 12:30:00,65.52,65.66,65.47,65.57,107200.0,50.2909,50.3984,50.2525,50.3293,107200.0
2013-04-18 13:00:00,65.58,65.6,65.5,65.58,154300.0,50.337,50.3523,50.2756,50.337,154300.0
2013-04-18 13:30:00,65.58,65.64,65.53,65.57,112200.0,50.337,50.383,50.2986,50.3293,112200.0
2013-04-18 14:00:00,65.58,65.77,65.53,65.71,377800.0,50.337,50.4828,50.2986,50.4367,377800.0
2013-04-18 14:30:00,65.73,65.96,65.7,65.92,377200.0,50.4521,50.6286,50.4291,50.5979,377200.0
2013-04-18 15:00:00,65.92,66.27,65.89,66.06,459700.0,50.5979,50.8666,50.5749,50.7054,459700.0
2013-04-18 15:30:00,66.08,66.18,65.87,65.99,417100.0,50.7207,50.7975,50.5596,50.6517,417100.0
2013-04-19 09:30:00,66.34,66.81,66.27,66.66,324900.0,50.9203,51.2811,50.8666,51.1659,324900.0
2013-04-19 10:00:00,66.65,66.93,66.61,66.87,185500.0,51.1583,51.3732,51.1276,51.3271,185500.0
2013-04-19 10:30:00,66.87,67.11,66.73,66.9,168700.0,51.3271,51.5113,51.2197,51.3501,168700.0
2013-04-19 11:00:00,66.89,66.98,66.71,66.84,175400.0,51.3425,51.4116,51.2043,51.3041,175400.0
2013-04-19 11:30:00,66.84,66.99,66.55,66.56,126500.0,51.3041,51.4192,51.0815,51.0892,126500.0
2013-04-19 12:00:00,66.56,66.69,66.49,66.53,91500.0,51.0892,51.189,51.0354,51.0661,91500.0
2013-04-19 12:30:00,66.55,66.66,66.48,66.58,96700.0,51.0815,51.1659,51.0278,51.1045,96700.0
2013-04-19 13:00:00,66.56,66.71,66.56,66.71,59800.0,51.0892,51.2043,51.0892,51.2043,59800.0
2013-04-19 13:30:00,66.7,66.74,66.64,66.72,41100.0,51.1966,51.2273,51.1506,51.212,41100.0
2013-04-19 14:00:00,66.73,67.0,66.72,66.94,105900.0,51.2197,51.4269,51.212,51.3808,105900.0
2013-04-19 14:30:00,66.93,66.94,66.77,66.81,101000.0,51.3732,51.3808,51.2504,51.2811,101000.0
2013-04-19 15:00:00,66.8,66.88,66.73,66.86,97700.0,51.2734,51.3348,51.2197,51.3194,97700.0
2013-04-19 15:30:00,66.86,67.13,66.8,67.0,537700.0,51.3194,51.5267,51.2734,51.4269,537700.0
2013-04-22 09:30:00,67.61,67.61,66.53,66.55,129400.0,51.8951,51.8951,51.0661,51.0815,129400.0
2013-04-22 10:00:00,66.53,66.57,66.32,66.52,106900.0,51.0661,51.0968,50.905,51.0585,106900.0
2013-04-22 10:30:00,66.5,66.5,66.24,66.25,117500.0,51.0431,51.0431,50.8436,50.8512,117500.0
2013-04-22 11:00:00,66.24,66.33,66.05,66.24,162400.0,50.8436,50.9126,50.6977,50.8436,162400.0
2013-04-22 11:30:00,66.25,66.52,66.23,66.48,113700.0,50.8512,51.0585,50.8359,51.0278,113700.0
2013-04-22 12:00:00,66.48,66.49,66.39,66.46,99200.0,51.0278,51.0354,50.9587,51.0124,99200.0
2013-04-22 12:30:00,66.46,66.51,66.4,66.44,95600.0,51.0124,51.0508,50.9664,50.9971,95600.0
2013-04-22 13:00:00,66.44,66.46,66.22,66.28,90000.0,50.9971,51.0124,50.8282,50.8743,90000.0
2013-04-22 13:30:00,66.29,66.38,66.26,66.32,54600.0,50.8819,50.951,50.8589,50.905,54600.0
2013-04-22 14:00:00,66.33,66.55,66.29,66.53,175100.0,50.9126,51.0815,50.8819,51.0661,175100.0
2013-04-22 14:30:00,66.53,66.61,66.4,66.42,102800.0,51.0661,51.1276,50.9664,50.9817,102800.0
2013-04-22 15:00:00,66.43,66.52,66.36,66.42,132800.0,50.9894,51.0585,50.9357,50.9817,132800.0
2013-04-22 15:30:00,66.42,66.47,66.32,66.37,287400.0,50.9817,51.0201,50.905,50.9433,287400.0
2013-04-23 09:30:00,66.94,67.15,66.56,66.58,147600.0,51.3808,51.542,51.0892,51.1045,147600.0
2013-04-23 10:00:00,66.58,67.17,66.58,67.08,174400.0,51.1045,51.5574,51.1045,51.4883,174400.0
2013-04-23 10:30:00,67.08,67.18,66.99,67.02,88200.0,51.4883,51.5651,51.4192,51.4423,88200.0
2013-04-23 11:00:00,67.03,67.07,66.76,66.77,93700.0,51.4499,51.4806,51.2427,51.2504,93700.0
2013-04-23 11:30:00,66.76,66.89,66.74,66.85,89100.0,51.2427,51.3425,51.2273,51.3118,89100.0
2013-04-23 12:00:00,66.85,66.86,66.67,66.76,64400.0,51.3118,51.3194,51.1736,51.2427,64400.0
2013-04-23 12:30:00,66.77,66.78,66.59,66.72,80800.0,51.2504,51.258,51.1122,51.212,80800.0
2013-04-23 13:00:00,66.73,66.9,66.23,66.85,119500.0,51.2197,51.3501,50.8359,51.3118,119500.0
2013-04-23 13:30:00,66.84,66.92,66.77,66.88,67800.0,51.3041,51.3655,51.2504,51.3348,67800.0
2013-04-23 14:00:00,66.89,67.03,66.76,66.76,98900.0,51.3425,51.4499,51.2427,51.2427,98900.0
2013-04-23 14:30:00,66.76,66.91,66.68,66.85,85100.0,51.2427,51.3578,51.1813,51.3118,85100.0
2013-04-23 15:00:00,66.84,67.02,66.81,67.0,85800.0,51.3041,51.4423,51.2811,51.4269,85800.0
2013-04-23 15:30:00,66.99,67.13,66.89,67.07,278500.0,51.4192,51.5267,51.3425,51.4806,278500.0
2013-04-24 09:30:00,68.52,71.07,68.5,70.47,884100.0,52.5936,54.5509,52.5783,54.0904,884100.0
2013-04-24 10:00:00,70.46,70.8,70.31,70.58,428300.0,54.0827,54.3437,53.9675,54.1748,428300.0
2013-04-24 10:30:00,70.58,71.17,70.54,70.94,290000.0,54.1748,54.6277,54.1441,54.4511,290000.0
2013-04-24 11:00:00,70.95,71.09,70.58,70.81,297400.0,54.4588,54.5662,54.1748,54.3513,297400.0
2013-04-24 11:30:00,70.82,71.0,70.65,70.96,187700.0,54.359,54.4972,54.2285,54.4665,187700.0
2013-04-24 12:00:00,70.99,71.0,70.83,70.96,148900.0,54.4895,54.4972,54.3667,54.4665,148900.0
2013-04-24 12:30:00,70.96,70.96,70.57,70.76,147800.0,54.4665,54.4665,54.1671,54.313,147800.0
2013-04-24 13:00:00,70.75,70.9,70.66,70.8,142400.0,54.3053,54.4204,54.2362,54.3437,142400.0
2013-04-24 13:30:00,70.8,70.96,70.65,70.94,179300.0,54.3437,54.4665,54.2285,54.4511,179300.0
2013-04-24 14:00:00,70.95,71.3,70.94,71.29,179800.0,54.4588,54.7274,54.4511,54.7198,179800.0
2013-04-24 14:30:00,71.28,71.82,71.0,71.63,497400.0,54.7121,55.1266,54.4972,54.9807,497400.0
2013-04-24 15:00:00,71.62,71.85,71.35,71.79,345000.0,54.9731,55.1496,54.7658,55.1035,345000.0
2013-04-24 15:30:00,71.78,72.18,71.64,71.73,1079800.0,55.0959,55.4029,54.9884,55.0575,1079800.0
2013-04-25 09:30:00,71.56,71.7,71.12,71.52,391900.0,54.927,55.0345,54.5893,54.8963,391900.0
2013-04-25 10:00:00,71.52,72.09,71.5,72.07,331200.0,54.8963,55.3338,54.8809,55.3185,331200.0
2013-04-25 10:30:00,72.07,72.46,71.95,72.39,206700.0,55.3185,55.6178,55.2264,55.5641,206700.0
2013-04-25 11:00:00,72.41,73.46,72.4,73.25,355300.0,55.5794,56.3854,55.5718,56.2242,355300.0
2013-04-25 11:30:00,73.25,73.26,73.03,73.06,257900.0,56.2242,56.2319,56.0553,56.0784,257900.0
2013-04-25 12:00:00,73.06,73.95,73.06,73.07,486500.0,56.0784,56.7615,56.0784,56.086,486500.0
2013-04-25 12:30:00,73.07,73.29,72.86,73.01,245900.0,56.086,56.2549,55.9248,56.04,245900.0
2013-04-25 13:00:00,73.03,73.2,72.95,73.06,159900.0,56.0553,56.1858,55.9939,56.0784,159900.0
2013-04-25 13:30:00,73.06,73.18,72.97,73.12,119200.0,56.0784,56.1705,56.0093,56.1244,119200.0
2013-04-25 14:00:00,73.12,73.8,73.06,73.67,309800.0,56.1244,56.6463,56.0784,56.5466,309800.0
2013-04-25 14:30:00,73.67,73.92,73.38,73.48,217700.0,56.5466,56.7385,56.324,56.4007,217700.0
2013-04-25 15:00:00,73.48,73.62,73.31,73.53,269700.0,56.4007,56.5082,56.2702,56.4391,269700.0
2013-04-25 15:30:00,73.53,73.96,73.42,73.54,786100.0,56.4391,56.7692,56.3547,56.4468,786100.0
2013-04-26 09:30:00,73.17,73.69,73.01,73.44,274200.0,56.1628,56.5619,56.04,56.37,274200.0
2013-04-26 10:00:00,73.44,73.61,73.31,73.55,151000.0,56.37,56.5005,56.2702,56.4545,151000.0
2013-04-26 10:30:00,73.52,73.64,73.43,73.52,128400.0,56.4314,56.5235,56.3624,56.4314,128400.0
2013-04-26 11:00:00,73.51,73.91,73.5,73.74,215400.0,56.4238,56.7308,56.4161,56.6003,215400.0
2013-04-26 11:30:00,73.75,73.75,73.12,73.26,76400.0,56.608,56.608,56.1244,56.2319,76400.0
2013-04-26 12:00:00,73.28,73.67,73.18,73.6,117400.0,56.2472,56.5466,56.1705,56.4928,117400.0
2013-04-26 12:30:00,73.57,73.57,73.46,73.53,64400.0,56.4698,56.4698,56.3854,56.4391,64400.0
2013-04-26 13:00:00,73.53,73.61,73.45,73.52,74200.0,56.4391,56.5005,56.3777,56.4314,74200.0
2013-04-26 13:30:00,73.53,73.71,73.5,73.57,116900.0,56.4391,56.5773,56.4161,56.4698,116900.0
2013-04-26 14:00:00,73.58,73.62,73.4,73.41,97900.0,56.4775,56.5082,56.3393,56.347,97900.0
2013-04-26 14:30:00,73.4,73.51,73.37,73.4,62700.0,56.3393,56.4238,56.3163,56.3393,62700.0
2013-04-26 15:00:00,73.41,73.52,73.37,73.43,178200.0,56.347,56.4314,56.3163,56.3624,178200.0
2013-04-26 15:30:00,73.43,73.48,73.29,73.31,327400.0,56.3624,56.4007,56.2549,56.2702,327400.0
2013-04-29 09:30:00,73.48,73.48,73.1,73.26,186900.0,56.4007,56.4007,56.1091,56.2319,186900.0
2013-04-29 10:00:00,73.3,73.36,73.15,73.26,159400.0,56.2626,56.3086,56.1474,56.2319,159400.0
2013-04-29 10:30:00,73.27,73.35,73.14,73.28,133000.0,56.2395,56.3009,56.1398,56.2472,133000.0
2013-04-29 11:00:00,73.28,73.31,73.19,73.23,129300.0,56.2472,56.2702,56.1781,56.2088,129300.0
2013-04-29 11:30:00,73.21,73.34,73.18,73.27,109800.0,56.1935,56.2933,56.1705,56.2395,109800.0
2013-04-29 12:00:00,73.28,73.42,73.25,73.25,176600.0,56.2472,56.3547,56.2242,56.2242,176600.0
2013-04-29 12:30:00,73.27,73.28,73.06,73.07,95300.0,56.2395,56.2472,56.0784,56.086,95300.0
2013-04-29 13:00:00,73.07,73.14,72.97,73.13,147700.0,56.086,56.1398,56.0093,56.1321,147700.0
2013-04-29 13:30:00,73.12,73.32,73.02,73.28,170600.0,56.1244,56.2779,56.0476,56.2472,170600.0
2013-04-29 14:00:00,73.27,73.29,73.13,73.2,96400.0,56.2395,56.2549,56.1321,56.1858,96400.0
2013-04-29 14:30:00,73.19,73.3,73.17,73.3,125400.0,56.1781,56.2626,56.1628,56.2626,125400.0
2013-04-29 15:00:00,73.3,73.31,73.17,73.22,104400.0,56.2626,56.2702,56.1628,56.2012,104400.0
2013-04-29 15:30:00,73.23,73.31,73.22,73.28,244400.0,56.2088,56.2702,56.2012,56.2472,244400.0
2013-04-30 09:30:00,73.3,73.65,72.68,73.4,298200.0,56.2626,56.5312,55.7867,56.3393,298200.0
2013-04-30 10:00:00,73.45,73.5,73.18,73.24,135800.0,56.3777,56.4161,56.1705,56.2165,135800.0
2013-04-30 10:30:00,73.26,73.34,73.19,73.33,150400.0,56.2319,56.2933,56.1781,56.2856,150400.0
2013-04-30 11:00:00,73.34,73.37,73.29,73.34,87600.0,56.2933,56.3163,56.2549,56.2933,87600.0
2013-04-30 11:30:00,73.34,73.52,73.33,73.48,151100.0,56.2933,56.4314,56.2856,56.4007,151100.0
2013-04-30 12:00:00,73.49,73.64,73.48,73.56,112900.0,56.4084,56.5235,56.4007,56.4621,112900.0
2013-04-30 12:30:00,73.54,73.91,73.45,73.91,123500.0,56.4468,56.7308,56.3777,56.7308,123500.0
2013-04-30 13:00:00,73.91,73.94,73.82,73.87,79400.0,56.7308,56.7538,56.6617,56.7001,79400.0
2013-04-30 13:30:00,73.88,73.9,73.73,73.86,90300.0,56.7078,56.7231,56.5926,56.6924,90300.0
2013-04-30 14:00:00,73.85,74.09,73.69,74.0,176000.0,56.6847,56.8689,56.5619,56.7999,176000.0
2013-04-30 14:30:00,73.99,74.01,73.91,73.99,76500.0,56.7922,56.8075,56.7308,56.7922,76500.0
2013-04-30 15:00:00,73.98,74.03,73.9,74.02,128200.0,56.7845,56.8229,56.7231,56.8152,128200.0
2013-04-30 15:30:00,74.01,74.08,73.94,73.96,257000.0,56.8075,56.8613,56.7538,56.7692,257000.0
2013-05-01 09:30:00,73.68,74.08,73.67,74.01,238200.0,56.5542,56.8613,56.5466,56.8075,238200.0
2013-05-01 10:00:00,74.05,74.17,73.81,73.99,139900.0,56.8382,56.9303,56.654,56.7922,139900.0
2013-05-01 10:30:00,73.99,74.06,73.93,74.03,97000.0,56.7922,56.8459,56.7461,56.8229,97000.0
2013-05-01 11:00:00,74.04,74.3,73.98,74.21,77000.0,56.8306,57.0301,56.7845,56.9611,77000.0
2013-05-01 11:30:00,74.21,74.46,74.21,74.44,125700.0,56.9611,57.1529,56.9611,57.1376,125700.0
2013-05-01 12:00:00,74.44,74.54,74.32,74.4,104100.0,57.1376,57.2143,57.0455,57.1069,104100.0
2013-05-01 12:30:00,74.4,74.41,74.28,74.34,94400.0,57.1069,57.1146,57.0148,57.0608,94400.0
2013-05-01 13:00:00,74.33,74.41,74.2,74.33,156800.0,57.0532,57.1146,56.9534,57.0532,156800.0
2013-05-01 13:30:00,74.33,74.34,74.03,74.03,82900.0,57.0532,57.0608,56.8229,56.8229,82900.0
2013-05-01 14:00:00,74.04,74.39,74.03,74.28,110800.0,56.8306,57.0992,56.8229,57.0148,110800.0
2013-05-01 14:30:00,74.27,74.38,74.13,74.26,170100.0,57.0071,57.0915,56.8996,56.9994,170100.0
2013-05-01 15:00:00,74.23,74.24,73.96,73.96,282900.0,56.9764,56.9841,56.7692,56.7692,282900.0
2013-05-01 15:30:00,73.98,74.02,73.73,73.76,358800.0,56.7845,56.8152,56.5926,56.6156,358800.0
2013-05-02 09:30:00,73.84,74.17,73.69,73.86,126000.0,56.6771,56.9303,56.5619,56.6924,126000.0
2013-05-02 10:00:00,73.89,74.23,73.76,74.22,160900.0,56.7154,56.9764,56.6156,56.9687,160900.0
2013-05-02 10:30:00,74.22,74.34,74.12,74.23,156500.0,56.9687,57.0608,56.892,56.9764,156500.0
2013-05-02 11:00:00,74.23,74.42,74.19,74.4,58300.0,56.9764,57.1222,56.9457,57.1069,58300.0
2013-05-02 11:30:00,74.38,74.38,74.24,74.25,50300.0,57.0915,57.0915,56.9841,56.9918,50300.0
2013-05-02 12:00:00,74.25,74.27,73.86,74.06,99400.0,56.9918,57.0071,56.6924,56.8459,99400.0
2013-05-02 12:30:00,74.06,74.14,74.04,74.14,34500.0,56.8459,56.9073,56.8306,56.9073,34500.0
2013-05-02 13:00:00,74.14,74.38,74.13,74.34,45500.0,56.9073,57.0915,56.8996,57.0608,45500.0
2013-05-02 13:30:00,74.32,74.35,74.22,74.25,81300.0,57.0455,57.0685,56.9687,56.9918,81300.0
2013-05-02 14:00:00,74.25,74.38,74.23,74.36,40500.0,56.9918,57.0915,56.9764,57.0762,40500.0
2013-05-02 14:30:00,74.36,74.47,74.32,74.47,50400.0,57.0762,57.1606,57.0455,57.1606,50400.0
2013-05-02 15:00:00,74.46,74.46,74.34,74.41,80700.0,57.1529,57.1529,57.0608,57.1146,80700.0
2013-05-02 15:30:00,74.41,74.47,74.36,74.44,197900.0,57.1146,57.1606,57.0762,57.1376,197900.0
2013-05-03 09:30:00,74.56,75.0,74.48,74.91,234300.0,57.2297,57.5674,57.1683,57.4983,234300.0
2013-05-03 10:00:00,74.92,75.38,74.88,75.31,190500.0,57.506,57.8591,57.4753,57.8054,190500.0
2013-05-03 10:30:00,75.29,75.33,74.99,75.03,130300.0,57.79,57.8207,57.5598,57.5905,130300.0
2013-05-03 11:00:00,75.03,75.2,75.02,75.04,98200.0,57.5905,57.7209,57.5828,57.5981,98200.0
2013-05-03 11:30:00,75.05,75.16,74.98,75.13,76600.0,57.6058,57.6902,57.5521,57.6672,76600.0
2013-05-03 12:00:00,75.12,75.37,75.07,75.33,69100.0,57.6595,57.8514,57.6212,57.8207,69100.0
2013-05-03 12:30:00,75.34,75.36,75.18,75.19,150500.0,57.8284,57.8438,57.7056,57.7133,150500.0
2013-05-03 13:00:00,75.19,75.27,75.05,75.08,119700.0,57.7133,57.7747,57.6058,57.6288,119700.0
2013-05-03 13:30:00,75.06,75.23,75.05,75.13,53200.0,57.6135,57.744,57.6058,57.6672,53200.0
2013-05-03 14:00:00,75.15,75.35,75.14,75.27,44600.0,57.6826,57.8361,57.6749,57.7747,44600.0
2013-05-03 14:30:00,75.27,75.28,75.1,75.15,66300.0,57.7747,57.7823,57.6442,57.6826,66300.0
2013-05-03 15:00:00,75.15,75.2,75.03,75.2,142700.0,57.6826,57.7209,57.5905,57.7209,142700.0
2013-05-03 15:30:00,75.19,75.29,75.14,75.2,214100.0,57.7133,57.79,57.6749,57.7209,214100.0
2013-05-06 09:30:00,75.07,75.37,74.9,75.1,261300.0,57.6212,57.8514,57.4907,57.6442,261300.0
2013-05-06 10:00:00,75.12,75.5,75.1,75.45,85600.0,57.6595,57.9512,57.6442,57.9128,85600.0
2013-05-06 10:30:00,75.47,75.49,75.14,75.17,84000.0,57.9282,57.9435,57.6749,57.6979,84000.0
2013-05-06 11:00:00,75.17,75.26,75.11,75.14,53900.0,57.6979,57.767,57.6519,57.6749,53900.0
2013-05-06 11:30:00,75.12,75.12,74.98,75.0,95300.0,57.6595,57.6595,57.5521,57.5674,95300.0
2013-05-06 12:00:00,75.01,75.08,74.96,74.98,56000.0,57.5751,57.6288,57.5367,57.5521,56000.0
2013-05-06 12:30:00,74.98,75.02,74.92,74.96,47400.0,57.5521,57.5828,57.506,57.5367,47400.0
2013-05-06 13:00:00,74.96,75.06,74.92,75.03,42600.0,57.5367,57.6135,57.506,57.5905,42600.0
2013-05-06 13:30:00,75.03,75.15,75.02,75.03,82900.0,57.5905,57.6826,57.5828,57.5905,82900.0
2013-05-06 14:00:00,75.03,75.09,75.0,75.08,51800.0,57.5905,57.6365,57.5674,57.6288,51800.0
2013-05-06 14:30:00,75.07,75.15,74.99,75.11,61100.0,57.6212,57.6826,57.5598,57.6519,61100.0
2013-05-06 15:00:00,75.12,75.12,74.98,75.06,100300.0,57.6595,57.6595,57.5521,57.6135,100300.0
2013-05-06 15:30:00,75.06,75.25,75.05,75.24,293100.0,57.6135,57.7593,57.6058,57.7516,293100.0
2013-05-07 09:30:00,75.29,75.45,75.11,75.43,178400.0,57.79,57.9128,57.6519,57.8975,178400.0
2013-05-07 10:00:00,75.44,75.6,74.89,75.06,290000.0,57.9052,58.028,57.483,57.6135,290000.0
2013-05-07 10:30:00,75.07,75.1,74.96,75.09,74700.0,57.6212,57.6442,57.5367,57.6365,74700.0
2013-05-07 11:00:00,75.09,75.28,75.09,75.2,76000.0,57.6365,57.7823,57.6365,57.7209,76000.0
2013-05-07 11:30:00,75.22,75.26,75.1,75.17,46600.0,57.7363,57.767,57.6442,57.6979,46600.0
2013-05-07 12:00:00,75.19,75.29,75.14,75.28,120700.0,57.7133,57.79,57.6749,57.7823,120700.0
2013-05-07 12:30:00,75.28,75.29,75.17,75.21,62700.0,57.7823,57.79,57.6979,57.7286,62700.0
2013-05-07 13:00:00,75.22,75.25,75.09,75.11,59600.0,57.7363,57.7593,57.6365,57.6519,59600.0
2013-05-07 13:30:00,75.11,75.25,75.1,75.16,64500.0,57.6519,57.7593,57.6442,57.6902,64500.0
2013-05-07 14:00:00,75.16,75.23,75.12,75.15,51300.0,57.6902,57.744,57.6595,57.6826,51300.0
2013-05-07 14:30:00,75.14,75.22,75.14,75.17,79100.0,57.6749,57.7363,57.6749,57.6979,79100.0
2013-05-07 15:00:00,75.19,75.23,75.12,75.15,89600.0,57.7133,57.744,57.6595,57.6826,89600.0
2013-05-07 15:30:00,75.15,75.22,75.09,75.21,200700.0,57.6826,57.7363,57.6365,57.7286,200700.0
2013-05-08 09:30:00,75.1,75.17,74.74,74.96,120400.0,57.6442,57.6979,57.3679,57.5367,120400.0
2013-05-08 10:00:00,74.98,75.1,74.86,74.9,84100.0,57.5521,57.6442,57.46,57.4907,84100.0
2013-05-08 10:30:00,74.9,75.19,74.89,75.06,72100.0,57.4907,57.7133,57.483,57.6135,72100.0
2013-05-08 11:00:00,75.06,75.38,75.02,75.37,67000.0,57.6135,57.8591,57.5828,57.8514,67000.0
2013-05-08 11:30:00,75.37,75.48,75.3,75.47,67900.0,57.8514,57.9359,57.7977,57.9282,67900.0
2013-05-08 12:00:00,75.48,75.53,75.42,75.43,54200.0,57.9359,57.9742,57.8898,57.8975,54200.0
2013-05-08 12:30:00,75.43,75.56,75.35,75.53,51800.0,57.8975,57.9973,57.8361,57.9742,51800.0
2013-05-08 13:00:00,75.53,75.63,75.47,75.51,82300.0,57.9742,58.051,57.9282,57.9589,82300.0
2013-05-08 13:30:00,75.52,75.62,75.37,75.42,114100.0,57.9666,58.0433,57.8514,57.8898,114100.0
2013-05-08 14:00:00,75.43,75.62,75.4,75.61,112300.0,57.8975,58.0433,57.8745,58.0356,112300.0
2013-05-08 14:30:00,75.61,75.61,75.22,75.43,71900.0,58.0356,58.0356,57.7363,57.8975,71900.0
2013-05-08 15:00:00,75.43,75.5,75.36,75.41,75900.0,57.8975,57.9512,57.8438,57.8821,75900.0
2013-05-08 15:30:00,75.41,75.46,75.27,75.39,325300.0,57.8821,57.9205,57.7747,57.8668,325300.0
2013-05-09 09:30:00,75.44,75.75,75.31,75.68,87700.0,57.9052,58.1431,57.8054,58.0894,87700.0
2013-05-09 10:00:00,75.75,75.75,75.51,75.74,67500.0,58.1431,58.1431,57.9589,58.1354,67500.0
2013-05-09 10:30:00,75.74,75.87,75.65,75.83,81600.0,58.1354,58.2352,58.0663,58.2045,81600.0
2013-05-09 11:00:00,75.83,75.86,75.73,75.78,88900.0,58.2045,58.2275,58.1278,58.1661,88900.0
2013-05-09 11:30:00,75.78,75.83,75.67,75.8,52400.0,58.1661,58.2045,58.0817,58.1815,52400.0
2013-05-09 12:00:00,75.81,75.85,75.74,75.8,34500.0,58.1892,58.2199,58.1354,58.1815,34500.0
2013-05-09 12:30:00,75.8,75.83,75.59,75.64,76300.0,58.1815,58.2045,58.0203,58.0587,76300.0
2013-05-09 13:00:00,75.64,75.7,75.52,75.56,62300.0,58.0587,58.1047,57.9666,57.9973,62300.0
2013-05-09 13:30:00,75.56,75.64,75.5,75.55,95100.0,57.9973,58.0587,57.9512,57.9896,95100.0
2013-05-09 14:00:00,75.56,75.57,75.45,75.49,70900.0,57.9973,58.0049,57.9128,57.9435,70900.0
2013-05-09 14:30:00,75.5,75.52,75.15,75.17,85800.0,57.9512,57.9666,57.6826,57.6979,85800.0
2013-05-09 15:00:00,75.15,75.33,75.07,75.28,134200.0,57.6826,57.8207,57.6212,57.7823,134200.0
2013-05-09 15:30:00,75.29,75.36,75.02,75.26,166300.0,57.79,57.8438,57.5828,57.767,166300.0
2013-05-10 09:30:00,75.25,75.37,75.15,75.22,189400.0,57.7593,57.8514,57.6826,57.7363,189400.0
2013-05-10 10:00:00,75.22,75.29,75.16,75.22,168200.0,57.7363,57.79,57.6902,57.7363,168200.0
2013-05-10 10:30:00,75.21,75.39,75.15,75.34,127700.0,57.7286,57.8668,57.6826,57.8284,127700.0
2013-05-10 11:00:00,75.35,75.67,75.31,75.65,128400.0,57.8361,58.0817,57.8054,58.0663,128400.0
2013-05-10 11:30:00,75.66,75.77,75.41,75.41,93200.0,58.074,58.1585,57.8821,57.8821,93200.0
2013-05-10 12:00:00,75.39,75.47,75.25,75.39,79800.0,57.8668,57.9282,57.7593,57.8668,79800.0
2013-05-10 12:30:00,75.42,75.58,75.31,75.48,174900.0,57.8898,58.0126,57.8054,57.9359,174900.0
2013-05-10 13:00:00,75.48,75.56,75.39,75.56,115300.0,57.9359,57.9973,57.8668,57.9973,115300.0
2013-05-10 13:30:00,75.55,75.56,75.36,75.44,103900.0,57.9896,57.9973,57.8438,57.9052,103900.0
2013-05-10 14:00:00,75.43,75.64,75.43,75.62,73300.0,57.8975,58.0587,57.8975,58.0433,73300.0
2013-05-10 14:30:00,75.62,75.67,75.53,75.58,73100.0,58.0433,58.0817,57.9742,58.0126,73100.0
2013-05-10 15:00:00,75.6,75.65,75.51,75.54,128900.0,58.028,58.0663,57.9589,57.9819,128900.0
2013-05-10 15:30:00,75.55,75.77,75.52,75.7,222400.0,57.9896,58.1585,57.9666,58.1047,222400.0
2013-05-13 09:30:00,75.42,75.7,75.15,75.17,180000.0,57.8898,58.1047,57.6826,57.6979,180000.0
2013-05-13 10:00:00,75.18,75.36,75.07,75.34,123600.0,57.7056,57.8438,57.6212,57.8284,123600.0
2013-05-13 10:30:00,75.36,75.42,75.32,75.4,63900.0,57.8438,57.8898,57.813,57.8745,63900.0
2013-05-13 11:00:00,75.41,75.44,75.26,75.33,55200.0,57.8821,57.9052,57.767,57.8207,55200.0
2013-05-13 11:30:00,75.32,75.36,75.1,75.16,99900.0,57.813,57.8438,57.6442,57.6902,99900.0
2013-05-13 12:00:00,75.17,75.26,75.1,75.12,66400.0,57.6979,57.767,57.6442,57.6595,66400.0
2013-05-13 12:30:00,75.12,75.2,75.08,75.12,40000.0,57.6595,57.7209,57.6288,57.6595,40000.0
2013-05-13 13:00:00,75.12,75.29,75.12,75.29,56900.0,57.6595,57.79,57.6595,57.79,56900.0
2013-05-13 13:30:00,75.29,75.29,74.78,74.78,78500.0,57.79,57.79,57.3986,57.3986,78500.0
2013-05-13 14:00:00,74.79,75.18,74.76,75.18,73800.0,57.4062,57.7056,57.3832,57.7056,73800.0
2013-05-13 14:30:00,75.18,75.29,75.17,75.24,49400.0,57.7056,57.79,57.6979,57.7516,49400.0
2013-05-13 15:00:00,75.26,75.29,75.11,75.24,66100.0,57.767,57.79,57.6519,57.7516,66100.0
2013-05-13 15:30:00,75.25,75.43,75.15,75.23,370500.0,57.7593,57.8975,57.6826,57.744,370500.0
2013-05-14 09:30:00,75.32,75.97,75.32,75.84,161800.0,57.813,58.312,57.813,58.2122,161800.0
2013-05-14 10:00:00,75.84,76.58,75.84,76.56,322600.0,58.2122,58.7802,58.2122,58.7648,322600.0
2013-05-14 10:30:00,76.54,76.68,76.23,76.59,247300.0,58.7495,58.8569,58.5115,58.7879,247300.0
2013-05-14 11:00:00,76.59,76.81,76.55,76.78,180100.0,58.7879,58.9567,58.7572,58.9337,180100.0
2013-05-14 11:30:00,76.8,76.95,76.68,76.95,189900.0,58.949,59.0642,58.8569,59.0642,189900.0
2013-05-14 12:00:00,76.92,77.0,76.88,76.98,154500.0,59.0412,59.1026,59.0105,59.0872,154500.0
2013-05-14 12:30:00,76.98,77.0,76.78,76.9,102700.0,59.0872,59.1026,58.9337,59.0258,102700.0
2013-05-14 13:00:00,76.91,76.96,76.55,76.59,178300.0,59.0335,59.0719,58.7572,58.7879,178300.0
2013-05-14 13:30:00,76.6,76.66,76.43,76.5,142300.0,58.7955,58.8416,58.665,58.7188,142300.0
2013-05-14 14:00:00,76.49,76.55,76.42,76.52,118700.0,58.7111,58.7572,58.6574,58.7341,118700.0
2013-05-14 14:30:00,76.51,76.58,76.46,76.55,109100.0,58.7265,58.7802,58.6881,58.7572,109100.0
2013-05-14 15:00:00,76.54,76.64,76.5,76.57,178000.0,58.7495,58.8262,58.7188,58.7725,178000.0
2013-05-14 15:30:00,76.57,76.74,76.54,76.63,345700.0,58.7725,58.903,58.7495,58.8186,345700.0
2013-05-15 09:30:00,76.33,76.53,75.79,75.9,234600.0,58.5883,58.7418,58.1738,58.2582,234600.0
2013-05-15 10:00:00,75.91,76.05,75.83,75.83,104500.0,58.2659,58.3734,58.2045,58.2045,104500.0
2013-05-15 10:30:00,75.84,76.0,75.71,76.0,100400.0,58.2122,58.335,58.1124,58.335,100400.0
2013-05-15 11:00:00,75.99,76.25,75.89,76.12,124700.0,58.3273,58.5269,58.2506,58.4271,124700.0
2013-05-15 11:30:00,76.11,76.34,76.08,76.31,65100.0,58.4194,58.596,58.3964,58.5729,65100.0
2013-05-15 12:00:00,76.33,76.34,76.28,76.28,133000.0,58.5883,58.596,58.5499,58.5499,133000.0
2013-05-15 12:30:00,76.3,76.5,76.28,76.5,116300.0,58.5653,58.7188,58.5499,58.7188,116300.0
2013-05-15 13:00:00,76.5,76.64,76.43,76.6,107800.0,58.7188,58.8262,58.665,58.7955,107800.0
2013-05-15 13:30:00,76.59,76.72,76.5,76.54,112800.0,58.7879,58.8876,58.7188,58.7495,112800.0
2013-05-15 14:00:00,76.53,76.59,76.47,76.52,172600.0,58.7418,58.7879,58.6958,58.7341,172600.0
2013-05-15 14:30:00,76.53,76.6,76.43,76.46,142800.0,58.7418,58.7955,58.665,58.6881,142800.0
2013-05-15 15:00:00,76.47,76.47,76.2,76.23,265500.0,58.6958,58.6958,58.4885,58.5115,265500.0
2013-05-15 15:30:00,76.22,76.61,76.2,76.59,302900.0,58.5039,58.8032,58.4885,58.7879,302900.0
2013-05-16 09:30:00,76.55,77.05,76.37,76.9,244900.0,58.7572,59.1409,58.619,59.0258,244900.0
2013-05-16 10:00:00,76.9,76.92,76.68,76.77,109900.0,59.0258,59.0412,58.8569,58.926,109900.0
2013-05-16 10:30:00,76.8,76.88,76.59,76.62,137100.0,58.949,59.0105,58.7879,58.8109,137100.0
2013-05-16 11:00:00,76.63,76.88,76.63,76.75,88100.0,58.8186,59.0105,58.8186,58.9107,88100.0
2013-05-16 11:30:00,76.76,76.81,76.72,76.77,106700.0,58.9183,58.9567,58.8876,58.926,106700.0
2013-05-16 12:00:00,76.76,77.0,76.74,76.99,137200.0,58.9183,59.1026,58.903,59.0949,137200.0
2013-05-16 12:30:00,77.0,77.04,76.93,77.01,122300.0,59.1026,59.1333,59.0488,59.1102,122300.0
2013-05-16 13:00:00,77.0,77.02,76.95,77.01,128500.0,59.1026,59.1179,59.0642,59.1102,128500.0
2013-05-16 13:30:00,77.0,77.01,76.88,76.9,138600.0,59.1026,59.1102,59.0105,59.0258,138600.0
2013-05-16 14:00:00,76.89,77.01,76.88,76.99,132000.0,59.0181,59.1102,59.0105,59.0949,132000.0
2013-05-16 14:30:00,76.98,76.98,76.65,76.66,143700.0,59.0872,59.0872,58.8339,58.8416,143700.0
2013-05-16 15:00:00,76.66,76.74,76.37,76.42,136700.0,58.8416,58.903,58.619,58.6574,136700.0
2013-05-16 15:30:00,76.42,76.42,76.04,76.13,277800.0,58.6574,58.6574,58.3657,58.4348,277800.0
2013-05-17 09:30:00,76.39,77.62,76.38,77.47,382000.0,58.6343,59.5785,58.6267,59.4633,382000.0
2013-05-17 10:00:00,77.5,77.74,77.36,77.57,113400.0,59.4863,59.6706,59.3789,59.5401,113400.0
2013-05-17 10:30:00,77.59,77.78,77.49,77.49,114000.0,59.5554,59.7013,59.4787,59.4787,114000.0
2013-05-17 11:00:00,77.5,77.75,77.5,77.64,131000.0,59.4863,59.6782,59.4863,59.5938,131000.0
2013-05-17 11:30:00,77.65,77.85,77.64,77.84,92600.0,59.6015,59.755,59.5938,59.7473,92600.0
2013-05-17 12:00:00,77.83,77.88,77.74,77.86,110400.0,59.7396,59.778,59.6706,59.7627,110400.0
2013-05-17 12:30:00,77.87,77.94,77.75,77.8,98500.0,59.7703,59.8241,59.6782,59.7166,98500.0
2013-05-17 13:00:00,77.8,77.87,77.8,77.84,97000.0,59.7166,59.7703,59.7166,59.7473,97000.0
2013-05-17 13:30:00,77.84,77.88,77.72,77.77,98700.0,59.7473,59.778,59.6552,59.6936,98700.0
2013-05-17 14:00:00,77.77,77.86,77.75,77.82,76300.0,59.6936,59.7627,59.6782,59.732,76300.0
2013-05-17 14:30:00,77.84,77.99,77.84,77.93,119000.0,59.7473,59.8625,59.7473,59.8164,119000.0
2013-05-17 15:00:00,77.95,78.04,77.93,78.0,176400.0,59.8317,59.9008,59.8164,59.8701,176400.0
2013-05-17 15:30:00,78.0,78.28,77.94,78.23,474300.0,59.8701,60.085,59.8241,60.0467,474300.0
2013-05-20 09:30:00,78.15,78.3,77.89,78.23,162200.0,59.9853,60.1004,59.7857,60.0467,162200.0
2013-05-20 10:00:00,78.22,78.25,78.02,78.21,138700.0,60.039,60.062,59.8855,60.0313,138700.0
2013-05-20 10:30:00,78.21,78.21,77.99,78.0,118500.0,60.0313,60.0313,59.8625,59.8701,118500.0
2013-05-20 11:00:00,78.03,78.18,77.96,78.13,108200.0,59.8932,60.0083,59.8394,59.9699,108200.0
2013-05-20 11:30:00,78.15,78.49,78.11,78.42,78700.0,59.9853,60.2462,59.9546,60.1925,78700.0
2013-05-20 12:00:00,78.39,78.56,78.39,78.56,78600.0,60.1695,60.3,60.1695,60.3,78600.0
2013-05-20 12:30:00,78.54,78.66,78.53,78.56,80100.0,60.2846,60.3767,60.2769,60.3,80100.0
2013-05-20 13:00:00,78.56,78.57,78.34,78.51,118100.0,60.3,60.3076,60.1311,60.2616,118100.0
2013-05-20 13:30:00,78.51,78.67,78.42,78.66,152700.0,60.2616,60.3844,60.1925,60.3767,152700.0
2013-05-20 14:00:00,78.67,78.67,78.39,78.47,285300.0,60.3844,60.3844,60.1695,60.2309,285300.0
2013-05-20 14:30:00,78.46,78.5,78.3,78.4,244600.0,60.2232,60.2539,60.1004,60.1772,244600.0
2013-05-20 15:00:00,78.4,78.58,78.27,78.47,191800.0,60.1772,60.3153,60.0774,60.2309,191800.0
2013-05-20 15:30:00,78.46,78.59,78.42,78.58,386800.0,60.2232,60.323,60.1925,60.3153,386800.0
2013-05-21 09:30:00,78.47,78.67,78.24,78.61,94800.0,60.2309,60.3844,60.0543,60.3383,94800.0
2013-05-21 10:00:00,78.61,78.69,78.44,78.56,95100.0,60.3383,60.3997,60.2079,60.3,95100.0
2013-05-21 10:30:00,78.56,78.56,78.23,78.3,106400.0,60.3,60.3,60.0467,60.1004,106400.0
2013-05-21 11:00:00,78.27,78.42,78.25,78.35,113200.0,60.0774,60.1925,60.062,60.1388,113200.0
2013-05-21 11:30:00,78.36,78.46,78.28,78.32,177900.0,60.1464,60.2232,60.085,60.1157,177900.0
2013-05-21 12:00:00,78.33,78.41,78.32,78.35,120500.0,60.1234,60.1848,60.1157,60.1388,120500.0
2013-05-21 12:30:00,78.36,78.41,78.31,78.35,72300.0,60.1464,60.1848,60.1081,60.1388,72300.0
2013-05-21 13:00:00,78.34,78.46,78.31,78.41,99400.0,60.1311,60.2232,60.1081,60.1848,99400.0
2013-05-21 13:30:00,78.42,78.46,78.35,78.4,90100.0,60.1925,60.2232,60.1388,60.1772,90100.0
2013-05-21 14:00:00,78.4,78.48,78.33,78.33,97900.0,60.1772,60.2386,60.1234,60.1234,97900.0
2013-05-21 14:30:00,78.34,78.36,78.15,78.15,112300.0,60.1311,60.1464,59.9853,59.9853,112300.0
2013-05-21 15:00:00,78.16,78.18,77.82,77.9,275400.0,59.9929,60.0083,59.732,59.7934,275400.0
2013-05-21 15:30:00,77.9,78.0,77.83,77.97,263300.0,59.7934,59.8701,59.7396,59.8471,263300.0
2013-05-22 09:30:00,78.12,78.35,77.9,78.07,134800.0,59.9622,60.1388,59.7934,59.9239,134800.0
2013-05-22 10:00:00,78.09,78.6,78.0,78.57,103700.0,59.9392,60.3307,59.8701,60.3076,103700.0
2013-05-22 10:30:00,78.59,78.59,77.87,77.99,225200.0,60.323,60.323,59.7703,59.8625,225200.0
2013-05-22 11:00:00,78.0,78.24,77.96,78.22,97600.0,59.8701,60.0543,59.8394,60.039,97600.0
2013-05-22 11:30:00,78.23,78.36,78.13,78.2,101900.0,60.0467,60.1464,59.9699,60.0236,101900.0
2013-05-22 12:00:00,78.2,78.28,78.13,78.13,46400.0,60.0236,60.085,59.9699,59.9699,46400.0
2013-05-22 12:30:00,78.14,78.32,78.02,78.32,73900.0,59.9776,60.1157,59.8855,60.1157,73900.0
2013-05-22 13:00:00,78.34,78.34,77.93,77.94,86300.0,60.1311,60.1311,59.8164,59.8241,86300.0
2013-05-22 13:30:00,77.92,78.03,77.71,77.79,124400.0,59.8087,59.8932,59.6475,59.7089,124400.0
2013-05-22 14:00:00,77.8,77.93,77.39,77.57,99300.0,59.7166,59.8164,59.4019,59.5401,99300.0
2013-05-22 14:30:00,77.56,77.63,77.34,77.61,91700.0,59.5324,59.5861,59.3635,59.5708,91700.0
2013-05-22 15:00:00,77.62,77.63,77.19,77.2,129600.0,59.5785,59.5861,59.2484,59.2561,129600.0
2013-05-22 15:30:00,77.22,77.47,77.14,77.43,281400.0,59.2714,59.4633,59.21,59.4326,281400.0
2013-05-23 09:30:00,76.44,77.07,76.16,76.7,174100.0,58.6727,59.1563,58.4578,58.8723,174100.0
2013-05-23 10:00:00,76.72,76.78,76.43,76.61,96400.0,58.8876,58.9337,58.665,58.8032,96400.0
2013-05-23 10:30:00,76.62,76.77,76.53,76.65,61000.0,58.8109,58.926,58.7418,58.8339,61000.0
2013-05-23 11:00:00,76.68,77.04,76.67,76.99,74800.0,58.8569,59.1333,58.8493,59.0949,74800.0
2013-05-23 11:30:00,76.99,77.15,76.98,77.1,49100.0,59.0949,59.2177,59.0872,59.1793,49100.0
2013-05-23 12:00:00,77.1,77.27,77.1,77.19,54900.0,59.1793,59.3098,59.1793,59.2484,54900.0
2013-05-23 12:30:00,77.18,77.18,77.01,77.05,55100.0,59.2407,59.2407,59.1102,59.1409,55100.0
2013-05-23 13:00:00,77.05,77.05,76.67,76.78,75700.0,59.1409,59.1409,58.8493,58.9337,75700.0
2013-05-23 13:30:00,76.78,76.93,76.75,76.93,58000.0,58.9337,59.0488,58.9107,59.0488,58000.0
2013-05-23 14:00:00,76.94,77.09,76.85,77.06,70900.0,59.0565,59.1716,58.9874,59.1486,70900.0
2013-05-23 14:30:00,77.05,77.22,76.84,77.14,91200.0,59.1409,59.2714,58.9797,59.21,91200.0
2013-05-23 15:00:00,77.15,77.2,76.92,77.03,157300.0,59.2177,59.2561,59.0412,59.1256,157300.0
2013-05-23 15:30:00,77.04,77.11,76.9,76.95,217300.0,59.1333,59.187,59.0258,59.0642,217300.0
2013-05-24 09:30:00,76.65,76.94,76.55,76.55,161900.0,58.8339,59.0565,58.7572,58.7572,161900.0
2013-05-24 10:00:00,76.53,76.8,76.37,76.76,132600.0,58.7418,58.949,58.619,58.9183,132600.0
2013-05-24 10:30:00,76.77,76.89,76.66,76.77,57700.0,58.926,59.0181,58.8416,58.926,57700.0
2013-05-24 11:00:00,76.79,76.8,76.65,76.71,101400.0,58.9414,58.949,58.8339,58.88,101400.0
2013-05-24 11:30:00,76.69,77.03,76.66,77.03,55300.0,58.8646,59.1256,58.8416,59.1256,55300.0
2013-05-24 12:00:00,77.04,77.21,76.95,77.21,53700.0,59.1333,59.2637,59.0642,59.2637,53700.0
2013-05-24 12:30:00,77.22,77.39,77.07,77.32,54300.0,59.2714,59.4019,59.1563,59.3482,54300.0
2013-05-24 13:00:00,77.31,77.7,77.25,77.61,118900.0,59.3405,59.6399,59.2945,59.5708,118900.0
2013-05-24 13:30:00,77.6,77.62,77.38,77.55,39900.0,59.5631,59.5785,59.3942,59.5247,39900.0
2013-05-24 14:00:00,77.55,77.69,77.5,77.62,45200.0,59.5247,59.6322,59.4863,59.5785,45200.0
2013-05-24 14:30:00,77.62,77.62,77.25,77.43,132900.0,59.5785,59.5785,59.2945,59.4326,132900.0
2013-05-24 15:00:00,77.43,77.53,77.28,77.3,81100.0,59.4326,59.5094,59.3175,59.3328,81100.0
2013-05-24 15:30:00,77.31,77.35,77.15,77.35,117700.0,59.3405,59.3712,59.2177,59.3712,117700.0
2013-05-28 09:30:00,78.12,78.14,77.49,78.1,96200.0,59.9622,59.9776,59.4787,59.9469,96200.0
2013-05-28 10:00:00,78.12,78.33,78.02,78.22,57200.0,59.9622,60.1234,59.8855,60.039,57200.0
2013-05-28 10:30:00,78.19,78.52,78.16,78.4,126600.0,60.016,60.2693,59.9929,60.1772,126600.0
2013-05-28 11:00:00,78.42,78.42,78.23,78.26,100400.0,60.1925,60.1925,60.0467,60.0697,100400.0
2013-05-28 11:30:00,78.26,78.28,77.83,77.97,97200.0,60.0697,60.085,59.7396,59.8471,97200.0
2013-05-28 12:00:00,77.96,78.02,77.89,77.93,28900.0,59.8394,59.8855,59.7857,59.8164,28900.0
2013-05-28 12:30:00,77.92,78.08,77.85,78.04,36000.0,59.8087,59.9315,59.755,59.9008,36000.0
2013-05-28 13:00:00,78.04,78.15,77.92,77.95,59400.0,59.9008,59.9853,59.8087,59.8317,59400.0
2013-05-28 13:30:00,77.96,78.01,77.66,77.71,57100.0,59.8394,59.8778,59.6092,59.6475,57100.0
2013-05-28 14:00:00,77.73,77.84,77.64,77.8,57300.0,59.6629,59.7473,59.5938,59.7166,57300.0
2013-05-28 14:30:00,77.8,78.0,77.74,77.88,61400.0,59.7166,59.8701,59.6706,59.778,61400.0
2013-05-28 15:00:00,77.87,78.01,77.77,77.86,54800.0,59.7703,59.8778,59.6936,59.7627,54800.0
2013-05-28 15:30:00,77.85,78.08,77.8,77.88,108000.0,59.755,59.9315,59.7166,59.778,108000.0
2013-05-29 09:30:00,77.46,77.69,77.09,77.6,112600.0,59.4556,59.6322,59.1716,59.5631,112600.0
2013-05-29 10:00:00,77.59,77.87,77.43,77.48,38300.0,59.5554,59.7703,59.4326,59.471,38300.0
2013-05-29 10:30:00,77.49,77.55,77.25,77.37,82700.0,59.4787,59.5247,59.2945,59.3866,82700.0
2013-05-29 11:00:00,77.4,77.49,77.37,77.48,58600.0,59.4096,59.4787,59.3866,59.471,58600.0
2013-05-29 11:30:00,77.48,77.73,77.47,77.72,64800.0,59.471,59.6629,59.4633,59.6552,64800.0
2013-05-29 12:00:00,77.72,77.75,77.49,77.53,40700.0,59.6552,59.6782,59.4787,59.5094,40700.0
2013-05-29 12:30:00,77.54,77.55,77.34,77.41,42500.0,59.517,59.5247,59.3635,59.4173,42500.0
2013-05-29 13:00:00,77.4,77.56,77.4,77.56,53300.0,59.4096,59.5324,59.4096,59.5324,53300.0
2013-05-29 13:30:00,77.59,78.09,77.55,78.06,102300.0,59.5554,59.9392,59.5247,59.9162,102300.0
2013-05-29 14:00:00,78.04,78.07,77.92,77.96,28500.0,59.9008,59.9239,59.8087,59.8394,28500.0
2013-05-29 14:30:00,77.97,77.99,77.8,77.88,47100.0,59.8471,59.8625,59.7166,59.778,47100.0
2013-05-29 15:00:00,77.88,77.91,77.74,77.85,55200.0,59.778,59.801,59.6706,59.755,55200.0
2013-05-29 15:30:00,77.85,77.89,77.47,77.54,275600.0,59.755,59.7857,59.4633,59.517,275600.0
2013-05-30 09:30:00,77.79,78.59,77.77,78.55,121000.0,59.7089,60.323,59.6936,60.2923,121000.0
2013-05-30 10:00:00,78.55,78.68,78.49,78.58,135100.0,60.2923,60.3921,60.2462,60.3153,135100.0
2013-05-30 10:30:00,78.58,78.76,78.54,78.59,101300.0,60.3153,60.4535,60.2846,60.323,101300.0
2013-05-30 11:00:00,78.6,78.65,78.51,78.56,70800.0,60.3307,60.369,60.2616,60.3,70800.0
2013-05-30 11:30:00,78.56,78.67,78.5,78.56,55400.0,60.3,60.3844,60.2539,60.3,55400.0
2013-05-30 12:00:00,78.56,78.68,78.44,78.53,74800.0,60.3,60.3921,60.2079,60.2769,74800.0
2013-05-30 12:30:00,78.52,78.59,78.52,78.58,74100.0,60.2693,60.323,60.2693,60.3153,74100.0
2013-05-30 13:00:00,78.59,78.59,78.4,78.46,42000.0,60.323,60.323,60.1772,60.2232,42000.0
2013-05-30 13:30:00,78.46,78.62,78.45,78.6,31900.0,60.2232,60.346,60.2155,60.3307,31900.0
2013-05-30 14:00:00,78.61,78.65,78.47,78.51,115700.0,60.3383,60.369,60.2309,60.2616,115700.0
2013-05-30 14:30:00,78.51,78.55,78.44,78.54,65900.0,60.2616,60.2923,60.2079,60.2846,65900.0
2013-05-30 15:00:00,78.55,78.67,78.51,78.53,54400.0,60.2923,60.3844,60.2616,60.2769,54400.0
2013-05-30 15:30:00,78.52,78.57,78.27,78.34,141500.0,60.2693,60.3076,60.0774,60.1311,141500.0
2013-05-31 09:30:00,78.0,78.25,77.83,78.01,98500.0,59.8701,60.062,59.7396,59.8778,98500.0
2013-05-31 10:00:00,78.01,78.05,77.72,77.82,71500.0,59.8778,59.9085,59.6552,59.732,71500.0
2013-05-31 10:30:00,77.82,78.06,77.82,77.91,104500.0,59.732,59.9162,59.732,59.801,104500.0
2013-05-31 11:00:00,77.92,78.28,77.92,78.05,98400.0,59.8087,60.085,59.8087,59.9085,98400.0
2013-05-31 11:30:00,78.05,78.23,77.94,78.18,98400.0,59.9085,60.0467,59.8241,60.0083,98400.0
2013-05-31 12:00:00,78.16,78.17,78.01,78.1,44600.0,59.9929,60.0006,59.8778,59.9469,44600.0
2013-05-31 12:30:00,78.09,78.14,78.0,78.03,43200.0,59.9392,59.9776,59.8701,59.8932,43200.0
2013-05-31 13:00:00,78.02,78.22,78.02,78.2,45400.0,59.8855,60.039,59.8855,60.0236,45400.0
2013-05-31 13:30:00,78.21,78.31,78.15,78.31,58800.0,60.0313,60.1081,59.9853,60.1081,58800.0
2013-05-31 14:00:00,78.3,78.38,78.19,78.22,82900.0,60.1004,60.1618,60.016,60.039,82900.0
2013-05-31 14:30:00,78.23,78.23,77.81,77.83,74700.0,60.0467,60.0467,59.7243,59.7396,74700.0
2013-05-31 15:00:00,77.84,77.97,77.76,77.77,82500.0,59.7473,59.8471,59.6859,59.6936,82500.0
2013-05-31 15:30:00,77.75,77.77,77.1,77.12,371700.0,59.6782,59.6936,59.1793,59.1947,371700.0
2013-06-03 09:30:00,77.23,77.92,77.23,77.72,143800.0,59.2791,59.8087,59.2791,59.6552,143800.0
2013-06-03 10:00:00,77.69,77.82,77.23,77.31,180800.0,59.6322,59.732,59.2791,59.3405,180800.0
2013-06-03 10:30:00,77.35,77.62,77.1,77.34,154200.0,59.3712,59.5785,59.1793,59.3635,154200.0
2013-06-03 11:00:00,77.32,77.39,76.84,76.97,86300.0,59.3482,59.4019,58.9797,59.0795,86300.0
2013-06-03 11:30:00,77.01,77.46,76.99,77.41,67300.0,59.1102,59.4556,59.0949,59.4173,67300.0
2013-06-03 12:00:00,77.41,77.44,77.07,77.18,49100.0,59.4173,59.4403,59.1563,59.2407,49100.0
2013-06-03 12:30:00,77.2,77.27,77.05,77.18,111900.0,59.2561,59.3098,59.1409,59.2407,111900.0
2013-06-03 13:00:00,77.18,77.3,77.17,77.24,43000.0,59.2407,59.3328,59.233,59.2868,43000.0
2013-06-03 13:30:00,77.24,77.26,76.81,77.09,105500.0,59.2868,59.3021,58.9567,59.1716,105500.0
2013-06-03 14:00:00,77.07,77.27,77.03,77.12,53800.0,59.1563,59.3098,59.1256,59.1947,53800.0
2013-06-03 14:30:00,77.13,77.32,77.06,77.29,84800.0,59.2023,59.3482,59.1486,59.3252,84800.0
2013-06-03 15:00:00,77.3,77.39,77.2,77.33,76000.0,59.3328,59.4019,59.2561,59.3559,76000.0
2013-06-03 15:30:00,77.34,77.61,77.27,77.56,237300.0,59.3635,59.5708,59.3098,59.5324,237300.0
2013-06-04 09:30:00,77.41,77.81,77.36,77.59,201200.0,59.4173,59.7243,59.3789,59.5554,201200.0
2013-06-04 10:00:00,77.58,77.72,77.31,77.45,103500.0,59.5477,59.6552,59.3405,59.448,103500.0
2013-06-04 10:30:00,77.43,77.64,77.02,77.08,69900.0,59.4326,59.5938,59.1179,59.164,69900.0
2013-06-04 11:00:00,77.07,77.17,76.92,77.15,70100.0,59.1563,59.233,59.0412,59.2177,70100.0
2013-06-04 11:30:00,77.14,77.28,77.04,77.15,46500.0,59.21,59.3175,59.1333,59.2177,46500.0
2013-06-04 12:00:00,77.13,77.15,77.01,77.12,79200.0,59.2023,59.2177,59.1102,59.1947,79200.0
2013-06-04 12:30:00,77.11,77.2,76.98,77.02,58800.0,59.187,59.2561,59.0872,59.1179,58800.0
2013-06-04 13:00:00,77.02,77.11,76.79,76.84,60000.0,59.1179,59.187,58.9414,58.9797,60000.0
2013-06-04 13:30:00,76.84,76.89,76.52,76.65,92000.0,58.9797,59.0181,58.7341,58.8339,92000.0
2013-06-04 14:00:00,76.66,76.68,76.35,76.55,87800.0,58.8416,58.8569,58.6036,58.7572,87800.0
2013-06-04 14:30:00,76.56,76.85,76.54,76.77,72900.0,58.7648,58.9874,58.7495,58.926,72900.0
2013-06-04 15:00:00,76.75,77.05,76.74,76.96,298800.0,58.9107,59.1409,58.903,59.0719,298800.0
2013-06-04 15:30:00,76.97,77.35,76.97,77.2,310400.0,59.0795,59.3712,59.0795,59.2561,310400.0
2013-06-05 09:30:00,76.9,77.13,76.79,77.05,96400.0,59.0258,59.2023,58.9414,59.1409,96400.0
2013-06-05 10:00:00,77.06,77.16,76.67,76.94,68300.0,59.1486,59.2254,58.8493,59.0565,68300.0
2013-06-05 10:30:00,76.99,76.99,76.65,76.72,45500.0,59.0949,59.0949,58.8339,58.8876,45500.0
2013-06-05 11:00:00,76.68,76.85,76.56,76.77,70500.0,58.8569,58.9874,58.7648,58.926,70500.0
2013-06-05 11:30:00,76.77,76.94,76.7,76.8,74900.0,58.926,59.0565,58.8723,58.949,74900.0
2013-06-05 12:00:00,76.8,76.99,76.77,76.94,94000.0,58.949,59.0949,58.926,59.0565,94000.0
2013-06-05 12:30:00,76.94,76.96,76.76,76.78,111100.0,59.0565,59.0719,58.9183,58.9337,111100.0
2013-06-05 13:00:00,76.78,76.88,76.69,76.76,62600.0,58.9337,59.0105,58.8646,58.9183,62600.0
2013-06-05 13:30:00,76.75,76.92,76.71,76.85,60800.0,58.9107,59.0412,58.88,58.9874,60800.0
2013-06-05 14:00:00,76.83,76.99,76.54,76.56,90400.0,58.9721,59.0949,58.7495,58.7648,90400.0
2013-06-05 14:30:00,76.56,76.9,76.46,76.78,92900.0,58.7648,59.0258,58.6881,58.9337,92900.0
2013-06-05 15:00:00,76.77,76.83,76.54,76.81,112200.0,58.926,58.9721,58.7495,58.9567,112200.0
2013-06-05 15:30:00,76.82,76.94,76.64,76.69,250200.0,58.9644,59.0565,58.8262,58.8646,250200.0
2013-06-06 09:30:00,76.74,76.88,76.38,76.87,74200.0,58.903,59.0105,58.6267,59.0028,74200.0
2013-06-06 10:00:00,76.87,77.09,76.67,76.83,55700.0,59.0028,59.1716,58.8493,58.9721,55700.0
2013-06-06 10:30:00,76.85,77.2,76.76,77.2,69700.0,58.9874,59.2561,58.9183,59.2561,69700.0
2013-06-06 11:00:00,77.19,77.33,77.05,77.19,59900.0,59.2484,59.3559,59.1409,59.2484,59900.0
2013-06-06 11:30:00,77.19,77.52,77.08,77.2,105300.0,59.2484,59.5017,59.164,59.2561,105300.0
2013-06-06 12:00:00,77.16,77.24,76.92,77.07,75300.0,59.2254,59.2868,59.0412,59.1563,75300.0
2013-06-06 12:30:00,77.07,77.08,76.83,77.04,177500.0,59.1563,59.164,58.9721,59.1333,177500.0
2013-06-06 13:00:00,77.01,77.32,76.98,77.05,86700.0,59.1102,59.3482,59.0872,59.1409,86700.0
2013-06-06 13:30:00,77.03,77.35,77.0,77.28,42800.0,59.1256,59.3712,59.1026,59.3175,42800.0
2013-06-06 14:00:00,77.27,77.65,77.11,77.65,109000.0,59.3098,59.6015,59.187,59.6015,109000.0
2013-06-06 14:30:00,77.65,77.73,77.45,77.61,181800.0,59.6015,59.6629,59.448,59.5708,181800.0
2013-06-06 15:00:00,77.61,77.78,77.41,77.73,109000.0,59.5708,59.7013,59.4173,59.6629,109000.0
2013-06-06 15:30:00,77.74,77.88,77.59,77.87,336000.0,59.6706,59.778,59.5554,59.7703,336000.0
2013-06-07 09:30:00,78.3,78.91,78.08,78.87,178200.0,60.1004,60.5686,59.9315,60.5379,178200.0
2013-06-07 10:00:00,78.9,79.46,78.9,79.27,206000.0,60.5609,60.9908,60.5609,60.8449,206000.0
2013-06-07 10:30:00,79.27,79.35,78.96,79.02,185200.0,60.8449,60.9063,60.607,60.653,185200.0
2013-06-07 11:00:00,79.01,79.09,78.81,79.01,221600.0,60.6454,60.7068,60.4919,60.6454,221600.0
2013-06-07 11:30:00,79.03,79.05,78.86,78.99,65100.0,60.6607,60.6761,60.5302,60.63,65100.0
2013-06-07 12:00:00,78.95,79.06,78.78,78.99,109100.0,60.5993,60.6837,60.4688,60.63,109100.0
2013-06-07 12:30:00,79.0,79.05,78.82,78.98,53100.0,60.6377,60.6761,60.4995,60.6223,53100.0
2013-06-07 13:00:00,78.97,79.18,78.84,79.11,105000.0,60.6147,60.7759,60.5149,60.7221,105000.0
2013-06-07 13:30:00,79.11,79.3,79.02,79.17,111000.0,60.7221,60.868,60.653,60.7682,111000.0
2013-06-07 14:00:00,79.17,79.21,78.74,78.86,93300.0,60.7682,60.7989,60.4381,60.5302,93300.0
2013-06-07 14:30:00,78.87,79.0,78.74,78.92,84000.0,60.5379,60.6377,60.4381,60.5763,84000.0
2013-06-07 15:00:00,78.92,79.14,78.91,79.02,121200.0,60.5763,60.7452,60.5686,60.653,121200.0
2013-06-07 15:30:00,79.01,79.2,79.0,79.14,225600.0,60.6454,60.7912,60.6377,60.7452,225600.0
2013-06-10 09:30:00,79.02,79.25,78.6,78.96,223200.0,60.653,60.8296,60.3307,60.607,223200.0
2013-06-10 10:00:00,78.96,78.96,78.43,78.55,85600.0,60.607,60.607,60.2002,60.2923,85600.0
2013-06-10 10:30:00,78.54,78.75,78.49,78.5,92000.0,60.2846,60.4458,60.2462,60.2539,92000.0
2013-06-10 11:00:00,78.5,78.75,78.46,78.73,84700.0,60.2539,60.4458,60.2232,60.4304,84700.0
2013-06-10 11:30:00,78.73,78.87,78.69,78.77,130700.0,60.4304,60.5379,60.3997,60.4612,130700.0
2013-06-10 12:00:00,78.76,78.85,78.69,78.73,78000.0,60.4535,60.5226,60.3997,60.4304,78000.0
2013-06-10 12:30:00,78.74,78.81,78.63,78.63,75900.0,60.4381,60.4919,60.3537,60.3537,75900.0
2013-06-10 13:00:00,78.63,78.64,78.41,78.5,64000.0,60.3537,60.3614,60.1848,60.2539,64000.0
2013-06-10 13:30:00,78.51,78.53,78.36,78.5,50500.0,60.2616,60.2769,60.1464,60.2539,50500.0
2013-06-10 14:00:00,78.49,78.59,78.41,78.48,109300.0,60.2462,60.323,60.1848,60.2386,109300.0
2013-06-10 14:30:00,78.48,78.67,78.37,78.67,56100.0,60.2386,60.3844,60.1541,60.3844,56100.0
2013-06-10 15:00:00,78.66,78.69,78.56,78.64,116600.0,60.3767,60.3997,60.3,60.3614,116600.0
2013-06-10 15:30:00,78.64,78.68,78.47,78.58,239600.0,60.3614,60.3921,60.2309,60.3153,239600.0
2013-06-11 09:30:00,77.95,78.63,77.8,78.6,298900.0,59.8317,60.3537,59.7166,60.3307,298900.0
2013-06-11 10:00:00,78.61,78.67,78.14,78.41,53400.0,60.3383,60.3844,59.9776,60.1848,53400.0
2013-06-11 10:30:00,78.42,78.82,78.41,78.74,73000.0,60.1925,60.4995,60.1848,60.4381,73000.0
2013-06-11 11:00:00,78.73,79.03,78.7,79.02,65200.0,60.4304,60.6607,60.4074,60.653,65200.0
2013-06-11 11:30:00,79.02,79.11,78.84,79.0,55200.0,60.653,60.7221,60.5149,60.6377,55200.0
2013-06-11 12:00:00,78.95,79.1,78.85,78.87,39500.0,60.5993,60.7144,60.5226,60.5379,39500.0
2013-06-11 12:30:00,78.88,78.91,78.72,78.74,31000.0,60.5456,60.5686,60.4228,60.4381,31000.0
2013-06-11 13:00:00,78.74,78.75,78.41,78.42,74800.0,60.4381,60.4458,60.1848,60.1925,74800.0
2013-06-11 13:30:00,78.42,78.42,77.94,77.94,127400.0,60.1925,60.1925,59.8241,59.8241,127400.0
2013-06-11 14:00:00,77.95,78.24,77.9,78.19,99000.0,59.8317,60.0543,59.7934,60.016,99000.0
2013-06-11 14:30:00,78.2,78.23,78.02,78.17,136200.0,60.0236,60.0467,59.8855,60.0006,136200.0
2013-06-11 15:00:00,78.18,78.43,78.17,78.32,108900.0,60.0083,60.2002,60.0006,60.1157,108900.0
2013-06-11 15:30:00,78.32,78.38,78.14,78.17,203000.0,60.1157,60.1618,59.9776,60.0006,203000.0
2013-06-12 09:30:00,78.66,79.0,78.5,78.65,91200.0,60.3767,60.6377,60.2539,60.369,91200.0
2013-06-12 10:00:00,78.69,78.84,78.5,78.82,69800.0,60.3997,60.5149,60.2539,60.4995,69800.0
2013-06-12 10:30:00,78.8,78.86,78.21,78.21,83100.0,60.4842,60.5302,60.0313,60.0313,83100.0
2013-06-12 11:00:00,78.22,78.39,77.99,78.35,58900.0,60.039,60.1695,59.8625,60.1388,58900.0
2013-06-12 11:30:00,78.34,78.4,77.91,78.01,58300.0,60.1311,60.1772,59.801,59.8778,58300.0
2013-06-12 12:00:00,78.02,78.13,77.94,77.99,27100.0,59.8855,59.9699,59.8241,59.8625,27100.0
2013-06-12 12:30:00,77.99,78.16,77.95,78.13,35600.0,59.8625,59.9929,59.8317,59.9699,35600.0
2013-06-12 13:00:00,78.12,78.32,78.06,78.21,35900.0,59.9622,60.1157,59.9162,60.0313,35900.0
2013-06-12 13:30:00,78.21,78.35,78.0,78.28,45700.0,60.0313,60.1388,59.8701,60.085,45700.0
2013-06-12 14:00:00,78.28,78.43,78.1,78.26,86600.0,60.085,60.2002,59.9469,60.0697,86600.0
2013-06-12 14:30:00,78.25,78.4,78.11,78.39,135100.0,60.062,60.1772,59.9546,60.1695,135100.0
2013-06-12 15:00:00,78.39,78.54,78.28,78.51,164000.0,60.1695,60.2846,60.085,60.2616,164000.0
2013-06-12 15:30:00,78.54,78.57,78.29,78.3,296500.0,60.2846,60.3076,60.0927,60.1004,296500.0
2013-06-13 09:30:00,78.15,78.59,77.69,78.27,173300.0,59.9853,60.323,59.6322,60.0774,173300.0
2013-06-13 10:00:00,78.26,78.31,78.0,78.12,121700.0,60.0697,60.1081,59.8701,59.9622,121700.0
2013-06-13 10:30:00,78.09,78.45,78.09,78.29,107900.0,59.9392,60.2155,59.9392,60.0927,107900.0
2013-06-13 11:00:00,78.3,78.33,78.14,78.2,101300.0,60.1004,60.1234,59.9776,60.0236,101300.0
2013-06-13 11:30:00,78.2,78.24,77.99,77.99,92900.0,60.0236,60.0543,59.8625,59.8625,92900.0
2013-06-13 12:00:00,77.99,78.04,77.8,77.96,122500.0,59.8625,59.9008,59.7166,59.8394,122500.0
2013-06-13 12:30:00,77.97,78.39,77.97,78.35,51300.0,59.8471,60.1695,59.8471,60.1388,51300.0
2013-06-13 13:00:00,78.35,78.37,78.19,78.3,35400.0,60.1388,60.1541,60.016,60.1004,35400.0
2013-06-13 13:30:00,78.3,78.45,78.25,78.29,124200.0,60.1004,60.2155,60.062,60.0927,124200.0
2013-06-13 14:00:00,78.3,78.38,78.22,78.25,126000.0,60.1004,60.1618,60.039,60.062,126000.0
2013-06-13 14:30:00,78.26,78.35,78.16,78.32,118000.0,60.0697,60.1388,59.9929,60.1157,118000.0
2013-06-13 15:00:00,78.33,78.46,78.28,78.37,212400.0,60.1234,60.2232,60.085,60.1541,212400.0
2013-06-13 15:30:00,78.38,78.56,78.06,78.1,639400.0,60.1618,60.3,59.9162,59.9469,639400.0
2013-06-14 09:30:00,78.11,78.75,78.11,78.75,89500.0,59.9546,60.4458,59.9546,60.4458,89500.0
2013-06-14 10:00:00,78.73,79.0,78.7,78.77,78600.0,60.4304,60.6377,60.4074,60.4612,78600.0
2013-06-14 10:30:00,78.79,78.81,78.36,78.49,120200.0,60.4765,60.4919,60.1464,60.2462,120200.0
2013-06-14 11:00:00,78.49,78.62,78.43,78.48,99900.0,60.2462,60.346,60.2002,60.2386,99900.0
2013-06-14 11:30:00,78.5,78.62,78.25,78.39,84500.0,60.2539,60.346,60.062,60.1695,84500.0
2013-06-14 12:00:00,78.39,78.45,78.23,78.29,59700.0,60.1695,60.2155,60.0467,60.0927,59700.0
2013-06-14 12:30:00,78.3,78.51,78.2,78.34,132100.0,60.1004,60.2616,60.0236,60.1311,132100.0
2013-06-14 13:00:00,78.34,78.34,77.97,78.04,57300.0,60.1311,60.1311,59.8471,59.9008,57300.0
2013-06-14 13:30:00,78.03,78.09,77.92,78.02,62800.0,59.8932,59.9392,59.8087,59.8855,62800.0
2013-06-14 14:00:00,78.03,78.35,77.94,78.31,73300.0,59.8932,60.1388,59.8241,60.1081,73300.0
2013-06-14 14:30:00,78.3,78.36,78.0,78.02,103500.0,60.1004,60.1464,59.8701,59.8855,103500.0
2013-06-14 15:00:00,78.01,78.19,77.99,78.07,216200.0,59.8778,60.016,59.8625,59.9239,216200.0
2013-06-14 15:30:00,78.06,78.13,77.9,77.98,250600.0,59.9162,59.9699,59.7934,59.8548,250600.0
2013-06-17 09:30:00,78.63,79.13,78.48,78.86,184700.0,60.3537,60.7375,60.2386,60.5302,184700.0
2013-06-17 10:00:00,78.88,78.93,78.68,78.69,87900.0,60.5456,60.584,60.3921,60.3997,87900.0
2013-06-17 10:30:00,78.71,78.73,78.51,78.64,72200.0,60.4151,60.4304,60.2616,60.3614,72200.0
2013-06-17 11:00:00,78.65,78.78,78.6,78.75,68000.0,60.369,60.4688,60.3307,60.4458,68000.0
2013-06-17 11:30:00,78.76,78.82,78.68,78.78,59800.0,60.4535,60.4995,60.3921,60.4688,59800.0
2013-06-17 12:00:00,78.76,78.76,78.54,78.54,42800.0,60.4535,60.4535,60.2846,60.2846,42800.0
2013-06-17 12:30:00,78.55,78.85,78.54,78.76,50100.0,60.2923,60.5226,60.2846,60.4535,50100.0
2013-06-17 13:00:00,78.77,78.79,78.58,78.73,55100.0,60.4612,60.4765,60.3153,60.4304,55100.0
2013-06-17 13:30:00,78.73,78.85,78.65,78.66,60500.0,60.4304,60.5226,60.369,60.3767,60500.0
2013-06-17 14:00:00,78.67,78.69,78.36,78.38,96200.0,60.3844,60.3997,60.1464,60.1618,96200.0
2013-06-17 14:30:00,78.39,78.47,77.96,78.03,121900.0,60.1695,60.2309,59.8394,59.8932,121900.0
2013-06-17 15:00:00,78.05,78.28,78.0,78.23,127700.0,59.9085,60.085,59.8701,60.0467,127700.0
2013-06-17 15:30:00,78.24,78.6,78.24,78.41,196900.0,60.0543,60.3307,60.0543,60.1848,196900.0
2013-06-18 09:30:00,78.58,78.88,78.56,78.6,86900.0,60.3153,60.5456,60.3,60.3307,86900.0
2013-06-18 10:00:00,78.62,78.75,78.53,78.65,70200.0,60.346,60.4458,60.2769,60.369,70200.0
2013-06-18 10:30:00,78.66,79.02,78.65,78.97,88400.0,60.3767,60.653,60.369,60.6147,88400.0
2013-06-18 11:00:00,78.97,79.17,78.9,79.17,118500.0,60.6147,60.7682,60.5609,60.7682,118500.0
2013-06-18 11:30:00,79.15,79.21,78.98,79.08,61900.0,60.7528,60.7989,60.6223,60.6991,61900.0
2013-06-18 12:00:00,79.09,79.34,79.06,79.3,49700.0,60.7068,60.8987,60.6837,60.868,49700.0
2013-06-18 12:30:00,79.3,79.39,79.22,79.36,62200.0,60.868,60.937,60.8066,60.914,62200.0
2013-06-18 13:00:00,79.38,79.38,79.14,79.15,57400.0,60.9294,60.9294,60.7452,60.7528,57400.0
2013-06-18 13:30:00,79.15,79.29,79.1,79.29,48300.0,60.7528,60.8603,60.7144,60.8603,48300.0
2013-06-18 14:00:00,79.28,79.48,79.22,79.46,61900.0,60.8526,61.0061,60.8066,60.9908,61900.0
2013-06-18 14:30:00,79.46,79.48,79.31,79.41,95800.0,60.9908,61.0061,60.8756,60.9524,95800.0
2013-06-18 15:00:00,79.4,79.45,79.28,79.35,112300.0,60.9447,60.9831,60.8526,60.9063,112300.0
2013-06-18 15:30:00,79.37,79.38,78.79,78.86,540600.0,60.9217,60.9294,60.4765,60.5302,540600.0
2013-06-19 09:30:00,78.94,78.96,78.55,78.67,116100.0,60.5916,60.607,60.2923,60.3844,116100.0
2013-06-19 10:00:00,78.68,78.86,78.62,78.81,161200.0,60.3921,60.5302,60.346,60.4919,161200.0
2013-06-19 10:30:00,78.82,78.88,78.54,78.56,90400.0,60.4995,60.5456,60.2846,60.3,90400.0
2013-06-19 11:00:00,78.56,78.61,78.44,78.6,83600.0,60.3,60.3383,60.2079,60.3307,83600.0
2013-06-19 11:30:00,78.59,78.61,78.48,78.58,52400.0,60.323,60.3383,60.2386,60.3153,52400.0
2013-06-19 12:00:00,78.59,78.6,78.38,78.46,43100.0,60.323,60.3307,60.1618,60.2232,43100.0
2013-06-19 12:30:00,78.45,78.62,78.4,78.55,44600.0,60.2155,60.346,60.1772,60.2923,44600.0
2013-06-19 13:00:00,78.56,78.6,78.54,78.58,42000.0,60.3,60.3307,60.2846,60.3153,42000.0
2013-06-19 13:30:00,78.58,78.62,78.55,78.6,66300.0,60.3153,60.346,60.2923,60.3307,66300.0
2013-06-19 14:00:00,78.6,78.64,78.01,78.45,143900.0,60.3307,60.3614,59.8778,60.2155,143900.0
2013-06-19 14:30:00,78.41,78.54,77.7,77.77,179200.0,60.1848,60.2846,59.6399,59.6936,179200.0
2013-06-19 15:00:00,77.74,77.91,77.54,77.74,219800.0,59.6706,59.801,59.517,59.6706,219800.0
2013-06-19 15:30:00,77.75,77.92,77.48,77.5,402000.0,59.6782,59.8087,59.471,59.4863,402000.0
2013-06-20 09:30:00,76.98,77.34,76.4,77.08,211100.0,59.0872,59.3635,58.642,59.164,211100.0
2013-06-20 10:00:00,77.13,77.31,76.82,76.95,132000.0,59.2023,59.3405,58.9644,59.0642,132000.0
2013-06-20 10:30:00,76.95,77.4,76.72,77.32,114800.0,59.0642,59.4096,58.8876,59.3482,114800.0
2013-06-20 11:00:00,77.31,77.32,76.93,77.13,66000.0,59.3405,59.3482,59.0488,59.2023,66000.0
2013-06-20 11:30:00,77.14,77.39,77.01,77.24,77300.0,59.21,59.4019,59.1102,59.2868,77300.0
2013-06-20 12:00:00,77.21,77.32,77.07,77.27,109100.0,59.2637,59.3482,59.1563,59.3098,109100.0
2013-06-20 12:30:00,77.3,77.54,77.3,77.4,132600.0,59.3328,59.517,59.3328,59.4096,132600.0
2013-06-20 13:00:00,77.4,77.51,77.37,77.41,207300.0,59.4096,59.494,59.3866,59.4173,207300.0
2013-06-20 13:30:00,77.43,77.63,77.38,77.5,93800.0,59.4326,59.5861,59.3942,59.4863,93800.0
2013-06-20 14:00:00,77.5,77.51,76.93,76.97,125100.0,59.4863,59.494,59.0488,59.0795,125100.0
2013-06-20 14:30:00,76.98,77.05,76.65,76.67,125400.0,59.0872,59.1409,58.8339,58.8493,125400.0
2013-06-20 15:00:00,76.67,76.77,76.37,76.4,187200.0,58.8493,58.926,58.619,58.642,187200.0
2013-06-20 15:30:00,76.39,76.46,76.13,76.24,392500.0,58.6343,58.6881,58.4348,58.5192,392500.0
2013-06-21 09:30:00,76.82,77.21,76.65,76.83,489500.0,58.9644,59.2637,58.8339,58.9721,489500.0
2013-06-21 10:00:00,76.88,77.13,76.54,76.81,107700.0,59.0105,59.2023,58.7495,58.9567,107700.0
2013-06-21 10:30:00,76.81,76.9,76.54,76.79,104300.0,58.9567,59.0258,58.7495,58.9414,104300.0
2013-06-21 11:00:00,76.78,76.91,76.51,76.55,89400.0,58.9337,59.0335,58.7265,58.7572,89400.0
2013-06-21 11:30:00,76.53,76.8,76.38,76.55,102000.0,58.7418,58.949,58.6267,58.7572,102000.0
2013-06-21 12:00:00,76.56,76.71,76.38,76.46,112400.0,58.7648,58.88,58.6267,58.6881,112400.0
2013-06-21 12:30:00,76.47,76.83,76.44,76.78,85700.0,58.6958,58.9721,58.6727,58.9337,85700.0
2013-06-21 13:00:00,76.8,76.92,76.52,76.61,84600.0,58.949,59.0412,58.7341,58.8032,84600.0
2013-06-21 13:30:00,76.63,76.82,76.42,76.53,71600.0,58.8186,58.9644,58.6574,58.7418,71600.0
2013-06-21 14:00:00,76.53,76.64,76.38,76.63,57800.0,58.7418,58.8262,58.6267,58.8186,57800.0
2013-06-21 14:30:00,76.62,76.86,76.51,76.83,92800.0,58.8109,58.9951,58.7265,58.9721,92800.0
2013-06-21 15:00:00,76.84,77.1,76.76,77.1,135100.0,58.9797,59.1793,58.9183,59.1793,135100.0
2013-06-21 15:30:00,77.1,77.13,76.22,76.34,736800.0,59.1793,59.2023,58.5039,58.596,736800.0
2013-06-24 09:30:00,76.04,76.41,75.63,76.23,330100.0,58.3657,58.6497,58.051,58.5115,330100.0
2013-06-24 10:00:00,76.19,76.88,75.9,76.05,190100.0,58.4808,59.0105,58.2582,58.3734,190100.0
2013-06-24 10:30:00,76.02,76.33,75.92,76.25,108400.0,58.3503,58.5883,58.2736,58.5269,108400.0
2013-06-24 11:00:00,76.25,76.51,76.0,76.0,132200.0,58.5269,58.7265,58.335,58.335,132200.0
2013-06-24 11:30:00,76.01,76.46,76.01,76.42,195500.0,58.3427,58.6881,58.3427,58.6574,195500.0
2013-06-24 12:00:00,76.41,76.47,76.03,76.15,152200.0,58.6497,58.6958,58.358,58.4501,152200.0
2013-06-24 12:30:00,76.15,76.38,76.11,76.37,98300.0,58.4501,58.6267,58.4194,58.619,98300.0
2013-06-24 13:00:00,76.37,76.39,76.06,76.34,80300.0,58.619,58.6343,58.381,58.596,80300.0
2013-06-24 13:30:00,76.34,76.43,76.21,76.41,80300.0,58.596,58.665,58.4962,58.6497,80300.0
2013-06-24 14:00:00,76.44,76.82,76.35,76.77,121300.0,58.6727,58.9644,58.6036,58.926,121300.0
2013-06-24 14:30:00,76.76,77.08,76.6,76.74,152700.0,58.9183,59.164,58.7955,58.903,152700.0
2013-06-24 15:00:00,76.71,77.1,76.71,76.84,183100.0,58.88,59.1793,58.88,58.9797,183100.0
2013-06-24 15:30:00,76.85,77.04,76.42,76.47,261600.0,58.9874,59.1333,58.6574,58.6958,261600.0
2013-06-25 09:30:00,76.97,77.12,76.7,76.79,151100.0,59.0795,59.1947,58.8723,58.9414,151100.0
2013-06-25 10:00:00,76.75,76.85,76.2,76.47,151900.0,58.9107,58.9874,58.4885,58.6958,151900.0
2013-06-25 10:30:00,76.44,76.59,76.32,76.43,99700.0,58.6727,58.7879,58.5806,58.665,99700.0
2013-06-25 11:00:00,76.44,76.66,76.44,76.64,154800.0,58.6727,58.8416,58.6727,58.8262,154800.0
2013-06-25 11:30:00,76.6,76.72,76.57,76.6,140800.0,58.7955,58.8876,58.7725,58.7955,140800.0
2013-06-25 12:00:00,76.6,76.67,76.52,76.53,100200.0,58.7955,58.8493,58.7341,58.7418,100200.0
2013-06-25 12:30:00,76.52,76.64,76.49,76.53,88700.0,58.7341,58.8262,58.7111,58.7418,88700.0
2013-06-25 13:00:00,76.53,76.57,76.17,76.18,111600.0,58.7418,58.7725,58.4655,58.4732,111600.0
2013-06-25 13:30:00,76.18,76.45,76.1,76.42,122100.0,58.4732,58.6804,58.4118,58.6574,122100.0
2013-06-25 14:00:00,76.4,76.71,76.38,76.7,91000.0,58.642,58.88,58.6267,58.8723,91000.0
2013-06-25 14:30:00,76.71,76.74,76.33,76.4,134500.0,58.88,58.903,58.5883,58.642,134500.0
2013-06-25 15:00:00,76.4,76.61,76.4,76.59,118900.0,58.642,58.8032,58.642,58.7879,118900.0
2013-06-25 15:30:00,76.6,76.77,76.39,76.45,276800.0,58.7955,58.926,58.6343,58.6804,276800.0
2013-06-26 09:30:00,77.12,77.7,77.12,77.2,135700.0,59.1947,59.6399,59.1947,59.2561,135700.0
2013-06-26 10:00:00,77.23,77.28,77.0,77.08,104600.0,59.2791,59.3175,59.1026,59.164,104600.0
2013-06-26 10:30:00,77.06,77.13,76.78,76.8,93500.0,59.1486,59.2023,58.9337,58.949,93500.0
2013-06-26 11:00:00,76.8,77.04,76.69,76.97,88000.0,58.949,59.1333,58.8646,59.0795,88000.0
2013-06-26 11:30:00,76.97,77.07,76.86,76.95,77300.0,59.0795,59.1563,58.9951,59.0642,77300.0
2013-06-26 12:00:00,76.95,77.11,76.95,77.08,101500.0,59.0642,59.187,59.0642,59.164,101500.0
2013-06-26 12:30:00,77.1,77.1,76.94,77.05,101300.0,59.1793,59.1793,59.0565,59.1409,101300.0
2013-06-26 13:00:00,77.07,77.08,76.97,77.04,80300.0,59.1563,59.164,59.0795,59.1333,80300.0
2013-06-26 13:30:00,77.03,77.14,77.01,77.08,48600.0,59.1256,59.21,59.1102,59.164,48600.0
2013-06-26 14:00:00,77.09,77.2,76.96,77.19,119700.0,59.1716,59.2561,59.0719,59.2484,119700.0
2013-06-26 14:30:00,77.19,77.48,77.19,77.42,80200.0,59.2484,59.471,59.2484,59.4249,80200.0
2013-06-26 15:00:00,77.41,77.8,77.41,77.78,219200.0,59.4173,59.7166,59.4173,59.7013,219200.0
2013-06-26 15:30:00,77.79,77.97,77.63,77.88,750600.0,59.7089,59.8471,59.5861,59.778,750600.0
2013-06-27 09:30:00,78.34,78.6,78.23,78.28,103500.0,60.1311,60.3307,60.0467,60.085,103500.0
2013-06-27 10:00:00,78.29,78.38,78.03,78.29,89700.0,60.0927,60.1618,59.8932,60.0927,89700.0
2013-06-27 10:30:00,78.27,78.67,78.27,78.4,135800.0,60.0774,60.3844,60.0774,60.1772,135800.0
2013-06-27 11:00:00,78.38,78.51,78.18,78.31,108500.0,60.1618,60.2616,60.0083,60.1081,108500.0
2013-06-27 11:30:00,78.3,78.47,78.23,78.4,71000.0,60.1004,60.2309,60.0467,60.1772,71000.0
2013-06-27 12:00:00,78.4,78.43,78.26,78.32,90400.0,60.1772,60.2002,60.0697,60.1157,90400.0
2013-06-27 12:30:00,78.32,78.44,78.23,78.44,80100.0,60.1157,60.2079,60.0467,60.2079,80100.0
2013-06-27 13:00:00,78.44,78.78,78.39,78.76,183600.0,60.2079,60.4688,60.1695,60.4535,183600.0
2013-06-27 13:30:00,78.77,79.01,78.5,78.5,160700.0,60.4612,60.6454,60.2539,60.2539,160700.0
2013-06-27 14:00:00,78.5,78.65,78.45,78.64,82400.0,60.2539,60.369,60.2155,60.3614,82400.0
2013-06-27 14:30:00,78.63,78.74,78.56,78.67,112500.0,60.3537,60.4381,60.3,60.3844,112500.0
2013-06-27 15:00:00,78.67,78.83,78.64,78.81,111900.0,60.3844,60.5072,60.3614,60.4919,111900.0
2013-06-27 15:30:00,78.81,78.86,78.64,78.66,340900.0,60.4919,60.5302,60.3614,60.3767,340900.0
2013-06-28 09:30:00,78.48,78.69,78.29,78.36,140100.0,60.2386,60.3997,60.0927,60.1464,140100.0
2013-06-28 10:00:00,78.36,78.61,78.31,78.53,125100.0,60.1464,60.3383,60.1081,60.2769,125100.0
2013-06-28 10:30:00,78.54,78.71,78.45,78.65,77700.0,60.2846,60.4151,60.2155,60.369,77700.0
2013-06-28 11:00:00,78.64,78.8,78.47,78.49,86600.0,60.3614,60.4842,60.2309,60.2462,86600.0
2013-06-28 11:30:00,78.49,78.71,78.43,78.65,70600.0,60.2462,60.4151,60.2002,60.369,70600.0
2013-06-28 12:00:00,78.64,78.65,78.36,78.49,72800.0,60.3614,60.369,60.1464,60.2462,72800.0
2013-06-28 12:30:00,78.49,78.66,78.45,78.57,62800.0,60.2462,60.3767,60.2155,60.3076,62800.0
2013-06-28 13:00:00,78.57,78.68,78.46,78.61,121100.0,60.3076,60.3921,60.2232,60.3383,121100.0
2013-06-28 13:30:00,78.62,78.88,78.62,78.83,73500.0,60.346,60.5456,60.346,60.5072,73500.0
2013-06-28 14:00:00,78.83,78.93,78.83,78.89,67000.0,60.5072,60.584,60.5072,60.5533,67000.0
2013-06-28 14:30:00,78.89,78.91,78.69,78.76,96000.0,60.5533,60.5686,60.3997,60.4535,96000.0
2013-06-28 15:00:00,78.75,78.78,78.56,78.78,124600.0,60.4458,60.4688,60.3,60.4688,124600.0
2013-06-28 15:30:00,78.81,78.9,78.32,78.33,433200.0,60.4919,60.5609,60.1157,60.1234,433200.0
2013-07-01 09:30:00,78.06,78.76,77.96,78.49,173600.0,59.9162,60.4535,59.8394,60.2462,173600.0
2013-07-01 10:00:00,78.55,79.08,78.51,78.86,88700.0,60.2923,60.6991,60.2616,60.5302,88700.0
2013-07-01 10:30:00,78.86,78.97,78.84,78.87,40300.0,60.5302,60.6147,60.5149,60.5379,40300.0
2013-07-01 11:00:00,78.88,79.0,78.86,78.95,40800.0,60.5456,60.6377,60.5302,60.5993,40800.0
2013-07-01 11:30:00,78.96,79.27,78.92,79.24,226000.0,60.607,60.8449,60.5763,60.8219,226000.0
2013-07-01 12:00:00,79.26,79.37,79.24,79.28,104200.0,60.8373,60.9217,60.8219,60.8526,104200.0
2013-07-01 12:30:00,79.27,79.34,79.14,79.14,68300.0,60.8449,60.8987,60.7452,60.7452,68300.0
2013-07-01 13:00:00,79.14,79.17,79.01,79.04,60900.0,60.7452,60.7682,60.6454,60.6684,60900.0
2013-07-01 13:30:00,79.06,79.1,78.96,78.96,275700.0,60.6837,60.7144,60.607,60.607,275700.0
2013-07-01 14:00:00,78.95,79.23,78.86,79.22,110000.0,60.5993,60.8142,60.5302,60.8066,110000.0
2013-07-01 14:30:00,79.22,79.22,78.9,79.11,460400.0,60.8066,60.8066,60.5609,60.7221,460400.0
2013-07-01 15:00:00,79.11,79.14,78.96,79.04,107700.0,60.7221,60.7452,60.607,60.6684,107700.0
2013-07-01 15:30:00,79.02,79.06,78.86,79.0,353600.0,60.653,60.6837,60.5302,60.6377,353600.0
2013-07-02 09:30:00,78.21,78.73,78.1,78.47,139800.0,60.4619,60.8639,60.3769,60.6629,139800.0
2013-07-02 10:00:00,78.48,78.58,78.45,78.51,100400.0,60.6707,60.748,60.6475,60.6938,100400.0
2013-07-02 10:30:00,78.5,78.63,78.45,78.51,81100.0,60.6861,60.7866,60.6475,60.6938,81100.0
2013-07-02 11:00:00,78.52,78.57,78.45,78.54,89000.0,60.7016,60.7402,60.6475,60.717,89000.0
2013-07-02 11:30:00,78.54,78.57,78.45,78.5,84800.0,60.717,60.7402,60.6475,60.6861,84800.0
2013-07-02 12:00:00,78.49,78.51,78.26,78.27,682700.0,60.6784,60.6938,60.5006,60.5083,682700.0
2013-07-02 12:30:00,78.26,78.43,78.24,78.38,151200.0,60.5006,60.632,60.4851,60.5933,151200.0
2013-07-02 13:00:00,78.4,78.41,78.19,78.2,98200.0,60.6088,60.6165,60.4465,60.4542,98200.0
2013-07-02 13:30:00,78.2,78.27,78.0,78.16,157400.0,60.4542,60.5083,60.2996,60.4233,157400.0
2013-07-02 14:00:00,78.17,78.17,77.78,77.8,155500.0,60.431,60.431,60.1295,60.145,155500.0
2013-07-02 14:30:00,77.79,77.88,77.6,77.65,120700.0,60.1372,60.2068,59.9903,60.029,120700.0
2013-07-02 15:00:00,77.66,77.8,77.61,77.73,441700.0,60.0367,60.145,59.9981,60.0908,441700.0
2013-07-02 15:30:00,77.72,78.12,77.66,78.1,408500.0,60.0831,60.3923,60.0367,60.3769,408500.0
2013-07-03 09:30:00,77.91,77.96,77.4,77.95,189300.0,60.23,60.2687,59.8357,60.2609,189300.0
2013-07-03 10:00:00,77.93,78.02,77.69,77.94,96800.0,60.2455,60.315,60.0599,60.2532,96800.0
2013-07-03 10:30:00,77.97,78.02,77.71,77.98,95200.0,60.2764,60.315,60.0754,60.2841,95200.0
2013-07-03 11:00:00,77.99,78.41,77.96,78.38,116800.0,60.2918,60.6165,60.2687,60.5933,116800.0
2013-07-03 11:30:00,78.38,78.5,78.25,78.45,93100.0,60.5933,60.6861,60.4928,60.6475,93100.0
2013-07-03 12:00:00,78.47,78.59,78.37,78.39,83800.0,60.6629,60.7557,60.5856,60.6011,83800.0
2013-07-03 12:30:00,78.4,78.5,78.12,78.34,139100.0,60.6088,60.6861,60.3923,60.5624,139100.0
2013-07-05 09:30:00,79.04,79.56,78.96,79.4,105600.0,61.1036,61.5056,61.0417,61.3819,105600.0
2013-07-05 10:00:00,79.37,79.38,78.84,79.03,162600.0,61.3587,61.3664,60.949,61.0958,162600.0
2013-07-05 10:30:00,79.05,79.16,78.8,79.03,79500.0,61.1113,61.1963,60.918,61.0958,79500.0
2013-07-05 11:00:00,79.0,79.07,78.77,78.77,69200.0,61.0726,61.1268,60.8948,60.8948,69200.0
2013-07-05 11:30:00,78.76,79.09,78.62,79.08,138200.0,60.8871,61.1422,60.7789,61.1345,138200.0
2013-07-05 12:00:00,79.08,79.16,79.0,79.04,34300.0,61.1345,61.1963,61.0726,61.1036,34300.0
2013-07-05 12:30:00,79.05,79.12,78.97,79.03,58200.0,61.1113,61.1654,61.0495,61.0958,58200.0
2013-07-05 13:00:00,79.02,79.07,78.95,78.97,43800.0,61.0881,61.1268,61.034,61.0495,43800.0
2013-07-05 13:30:00,78.97,78.99,78.85,78.86,28700.0,61.0495,61.0649,60.9567,60.9644,28700.0
2013-07-05 14:00:00,78.88,79.09,78.8,79.05,57400.0,60.9799,61.1422,60.918,61.1113,57400.0
2013-07-05 14:30:00,79.06,79.3,79.02,79.18,91800.0,61.119,61.3046,61.0881,61.2118,91800.0
2013-07-05 15:00:00,79.19,79.26,78.97,79.05,37600.0,61.2195,61.2736,61.0495,61.1113,37600.0
2013-07-05 15:30:00,79.05,79.43,79.05,79.42,156400.0,61.1113,61.4051,61.1113,61.3973,156400.0
2013-07-08 09:30:00,79.91,79.92,79.38,79.68,149100.0,61.7761,61.7839,61.3664,61.5983,149100.0
2013-07-08 10:00:00,79.67,79.75,79.49,79.56,96000.0,61.5906,61.6525,61.4515,61.5056,96000.0
2013-07-08 10:30:00,79.59,79.76,79.5,79.52,76400.0,61.5288,61.6602,61.4592,61.4746,76400.0
2013-07-08 11:00:00,79.54,79.7,79.54,79.66,121200.0,61.4901,61.6138,61.4901,61.5829,121200.0
2013-07-08 11:30:00,79.66,79.68,79.47,79.5,89300.0,61.5829,61.5983,61.436,61.4592,89300.0
2013-07-08 12:00:00,79.51,79.75,79.47,79.71,74700.0,61.4669,61.6525,61.436,61.6215,74700.0
2013-07-08 12:30:00,79.71,79.86,79.64,79.68,76600.0,61.6215,61.7375,61.5674,61.5983,76600.0
2013-07-08 13:00:00,79.68,79.8,79.6,79.66,64300.0,61.5983,61.6911,61.5365,61.5829,64300.0
2013-07-08 13:30:00,79.67,79.94,79.67,79.87,37400.0,61.5906,61.7993,61.5906,61.7452,37400.0
2013-07-08 14:00:00,79.88,79.99,79.81,79.99,53400.0,61.753,61.838,61.6988,61.838,53400.0
2013-07-08 14:30:00,79.98,80.15,79.98,80.0,192700.0,61.8303,61.9617,61.8303,61.8457,192700.0
2013-07-08 15:00:00,80.0,80.12,79.96,80.02,109300.0,61.8457,61.9385,61.8148,61.8612,109300.0
2013-07-08 15:30:00,80.02,80.1,79.69,79.74,397600.0,61.8612,61.923,61.6061,61.6447,397600.0
2013-07-09 09:30:00,80.21,80.54,79.8,79.81,214800.0,62.0081,62.2632,61.6911,61.6988,214800.0
2013-07-09 10:00:00,79.81,80.0,79.72,79.92,255400.0,61.6988,61.8457,61.6293,61.7839,255400.0
2013-07-09 10:30:00,79.91,79.97,79.82,79.89,126100.0,61.7761,61.8225,61.7066,61.7607,126100.0
2013-07-09 11:00:00,79.89,80.01,79.83,80.0,88600.0,61.7607,61.8535,61.7143,61.8457,88600.0
2013-07-09 11:30:00,79.99,80.05,79.95,80.03,67500.0,61.838,61.8844,61.8071,61.8689,67500.0
2013-07-09 12:00:00,80.04,80.28,80.04,80.28,38200.0,61.8766,62.0622,61.8766,62.0622,38200.0
2013-07-09 12:30:00,80.28,80.45,80.26,80.35,45100.0,62.0622,62.1936,62.0467,62.1163,45100.0
2013-07-09 13:00:00,80.36,80.47,80.35,80.4,39100.0,62.124,62.2091,62.1163,62.1549,39100.0
2013-07-09 13:30:00,80.39,80.41,80.25,80.37,71800.0,62.1472,62.1627,62.039,62.1318,71800.0
2013-07-09 14:00:00,80.37,80.43,80.31,80.34,72700.0,62.1318,62.1781,62.0854,62.1086,72700.0
2013-07-09 14:30:00,80.34,80.34,80.21,80.21,65200.0,62.1086,62.1086,62.0081,62.0081,65200.0
2013-07-09 15:00:00,80.22,80.25,80.01,80.08,129300.0,62.0158,62.039,61.8535,61.9076,129300.0
2013-07-09 15:30:00,80.08,80.14,79.77,79.87,431100.0,61.9076,61.954,61.6679,61.7452,431100.0
2013-07-10 09:30:00,79.99,80.65,79.92,80.61,150000.0,61.838,62.3482,61.7839,62.3173,150000.0
2013-07-10 10:00:00,80.6,80.7,80.42,80.62,157900.0,62.3096,62.3869,62.1704,62.325,157900.0
2013-07-10 10:30:00,80.61,80.71,80.47,80.55,292000.0,62.3173,62.3946,62.2091,62.2709,292000.0
2013-07-10 11:00:00,80.58,80.67,80.5,80.63,73300.0,62.2941,62.3637,62.2323,62.3328,73300.0
2013-07-10 11:30:00,80.6,80.75,80.58,80.68,57900.0,62.3096,62.4255,62.2941,62.3714,57900.0
2013-07-10 12:00:00,80.68,80.78,80.64,80.73,57100.0,62.3714,62.4487,62.3405,62.4101,57100.0
2013-07-10 12:30:00,80.72,80.86,80.71,80.72,64600.0,62.4023,62.5106,62.3946,62.4023,64600.0
2013-07-10 13:00:00,80.73,80.73,80.53,80.6,60400.0,62.4101,62.4101,62.2554,62.3096,60400.0
2013-07-10 13:30:00,80.6,80.69,80.55,80.61,126400.0,62.3096,62.3791,62.2709,62.3173,126400.0
2013-07-10 14:00:00,80.6,80.96,80.55,80.57,232500.0,62.3096,62.5879,62.2709,62.2864,232500.0
2013-07-10 14:30:00,80.57,80.65,80.31,80.39,162700.0,62.2864,62.3482,62.0854,62.1472,162700.0
2013-07-10 15:00:00,80.39,80.76,80.38,80.68,263700.0,62.1472,62.4333,62.1395,62.3714,263700.0
2013-07-10 15:30:00,80.68,80.71,80.56,80.59,321700.0,62.3714,62.3946,62.2786,62.3018,321700.0
2013-07-11 09:30:00,81.33,81.9,81.22,81.9,249200.0,62.8739,63.3146,62.7889,63.3146,249200.0
2013-07-11 10:00:00,81.9,81.95,81.52,81.68,105200.0,63.3146,63.3532,63.0208,63.1445,105200.0
2013-07-11 10:30:00,81.7,82.09,81.67,82.04,212600.0,63.1599,63.4614,63.1367,63.4228,212600.0
2013-07-11 11:00:00,82.05,82.35,82.0,82.34,125600.0,63.4305,63.6624,63.3919,63.6547,125600.0
2013-07-11 11:30:00,82.34,82.48,82.25,82.39,151600.0,63.6547,63.7629,63.5851,63.6934,151600.0
2013-07-11 12:00:00,82.38,82.4,82.0,82.15,163100.0,63.6856,63.7011,63.3919,63.5078,163100.0
2013-07-11 12:30:00,82.15,82.23,82.06,82.19,92600.0,63.5078,63.5697,63.4382,63.5387,92600.0
2013-07-11 13:00:00,82.19,82.29,82.17,82.25,97500.0,63.5387,63.6161,63.5233,63.5851,97500.0
2013-07-11 13:30:00,82.24,82.43,82.23,82.29,347500.0,63.5774,63.7243,63.5697,63.6161,347500.0
2013-07-11 14:00:00,82.3,82.59,82.29,82.53,238700.0,63.6238,63.848,63.6161,63.8016,238700.0
2013-07-11 14:30:00,82.53,82.72,82.53,82.59,238600.0,63.8016,63.9485,63.8016,63.848,238600.0
2013-07-11 15:00:00,82.58,82.62,82.45,82.57,157100.0,63.8402,63.8712,63.7397,63.8325,157100.0
2013-07-11 15:30:00,82.56,82.57,82.38,82.46,415300.0,63.8248,63.8325,63.6856,63.7475,415300.0
2013-07-12 09:30:00,82.28,83.05,82.23,82.78,356700.0,63.6083,64.2036,63.5697,63.9949,356700.0
2013-07-12 10:00:00,82.78,83.06,82.7,83.0,254900.0,63.9949,64.2113,63.933,64.1649,254900.0
2013-07-12 10:30:00,83.01,83.04,82.87,82.89,100200.0,64.1727,64.1959,64.0644,64.0799,100200.0
2013-07-12 11:00:00,82.88,82.91,82.65,82.73,70700.0,64.0722,64.0954,63.8944,63.9562,70700.0
2013-07-12 11:30:00,82.75,82.79,82.68,82.73,59100.0,63.9717,64.0026,63.9176,63.9562,59100.0
2013-07-12 12:00:00,82.73,82.86,82.28,82.47,353200.0,63.9562,64.0567,63.6083,63.7552,353200.0
2013-07-12 12:30:00,82.46,82.64,82.27,82.43,214200.0,63.7475,63.8866,63.6006,63.7243,214200.0
2013-07-12 13:00:00,82.41,82.91,82.34,82.63,117500.0,63.7088,64.0954,63.6547,63.8789,117500.0
2013-07-12 13:30:00,82.62,82.93,82.5,82.77,72700.0,63.8712,64.1108,63.7784,63.9871,72700.0
2013-07-12 14:00:00,82.77,82.77,82.34,82.47,120200.0,63.9871,63.9871,63.6547,63.7552,120200.0
2013-07-12 14:30:00,82.46,82.64,82.45,82.59,73900.0,63.7475,63.8866,63.7397,63.848,73900.0
2013-07-12 15:00:00,82.58,82.59,82.45,82.49,69500.0,63.8402,63.848,63.7397,63.7707,69500.0
2013-07-12 15:30:00,82.49,82.64,82.49,82.58,286500.0,63.7707,63.8866,63.7707,63.8402,286500.0
2013-07-15 09:30:00,82.65,82.96,82.55,82.86,107800.0,63.8944,64.134,63.8171,64.0567,107800.0
2013-07-15 10:00:00,82.89,82.99,82.82,82.88,93300.0,64.0799,64.1572,64.0258,64.0722,93300.0
2013-07-15 10:30:00,82.88,83.09,82.88,83.07,78300.0,64.0722,64.2345,64.0722,64.219,78300.0
2013-07-15 11:00:00,83.07,83.16,83.02,83.03,51600.0,64.219,64.2886,64.1804,64.1881,51600.0
2013-07-15 11:30:00,83.04,83.11,82.97,83.08,48600.0,64.1959,64.25,64.1417,64.2268,48600.0
2013-07-15 12:00:00,83.09,83.19,83.09,83.17,49400.0,64.2345,64.3118,64.2345,64.2964,49400.0
2013-07-15 12:30:00,83.17,83.17,83.07,83.11,122900.0,64.2964,64.2964,64.219,64.25,122900.0
2013-07-15 13:00:00,83.1,83.18,83.08,83.18,82200.0,64.2422,64.3041,64.2268,64.3041,82200.0
2013-07-15 13:30:00,83.17,83.23,83.14,83.23,114900.0,64.2964,64.3427,64.2732,64.3427,114900.0
2013-07-15 14:00:00,83.21,83.41,83.21,83.4,95600.0,64.3273,64.4819,64.3273,64.4742,95600.0
2013-07-15 14:30:00,83.4,83.57,83.39,83.49,196400.0,64.4742,64.6056,64.4664,64.5437,196400.0
2013-07-15 15:00:00,83.48,83.55,83.44,83.5,100900.0,64.536,64.5901,64.5051,64.5515,100900.0
2013-07-15 15:30:00,83.5,83.58,83.43,83.55,268000.0,64.5515,64.6133,64.4974,64.5901,268000.0
2013-07-16 09:30:00,83.63,83.88,83.19,83.25,252700.0,64.652,64.8452,64.3118,64.3582,252700.0
2013-07-16 10:00:00,83.26,83.8,83.23,83.73,476000.0,64.3659,64.7834,64.3427,64.7293,476000.0
2013-07-16 10:30:00,83.72,83.72,83.27,83.31,61500.0,64.7215,64.7215,64.3737,64.4046,61500.0
2013-07-16 11:00:00,83.32,83.39,83.25,83.33,79200.0,64.4123,64.4664,64.3582,64.42,79200.0
2013-07-16 11:30:00,83.32,83.36,83.2,83.23,192000.0,64.4123,64.4432,64.3195,64.3427,192000.0
2013-07-16 12:00:00,83.23,83.37,83.17,83.37,70900.0,64.3427,64.451,64.2964,64.451,70900.0
2013-07-16 12:30:00,83.37,83.48,83.32,83.43,190400.0,64.451,64.536,64.4123,64.4974,190400.0
2013-07-16 13:00:00,83.43,83.47,83.23,83.44,451800.0,64.4974,64.5283,64.3427,64.5051,451800.0
2013-07-16 13:30:00,83.43,83.5,83.38,83.46,152900.0,64.4974,64.5515,64.4587,64.5205,152900.0
2013-07-16 14:00:00,83.46,83.49,83.41,83.42,94500.0,64.5205,64.5437,64.4819,64.4896,94500.0
2013-07-16 14:30:00,83.42,83.45,83.39,83.42,83400.0,64.4896,64.5128,64.4664,64.4896,83400.0
2013-07-16 15:00:00,83.4,83.43,83.33,83.37,174800.0,64.4742,64.4974,64.42,64.451,174800.0
2013-07-16 15:30:00,83.36,83.44,82.95,83.03,528200.0,64.4432,64.5051,64.1263,64.1881,528200.0
2013-07-17 09:30:00,83.03,83.44,82.95,83.09,102500.0,64.1881,64.5051,64.1263,64.2345,102500.0
2013-07-17 10:00:00,83.07,83.22,82.96,83.19,53000.0,64.219,64.335,64.134,64.3118,53000.0
2013-07-17 10:30:00,83.2,83.28,82.84,82.93,70400.0,64.3195,64.3814,64.0412,64.1108,70400.0
2013-07-17 11:00:00,82.94,83.04,82.83,82.83,57800.0,64.1186,64.1959,64.0335,64.0335,57800.0
2013-07-17 11:30:00,82.84,82.88,82.62,82.75,51700.0,64.0412,64.0722,63.8712,63.9717,51700.0
2013-07-17 12:00:00,82.76,82.97,82.73,82.87,34500.0,63.9794,64.1417,63.9562,64.0644,34500.0
2013-07-17 12:30:00,82.87,82.96,82.77,82.82,32900.0,64.0644,64.134,63.9871,64.0258,32900.0
2013-07-17 13:00:00,82.83,82.94,82.75,82.79,49000.0,64.0335,64.1186,63.9717,64.0026,49000.0
2013-07-17 13:30:00,82.79,82.81,82.71,82.76,52300.0,64.0026,64.0181,63.9407,63.9794,52300.0
2013-07-17 14:00:00,82.76,82.94,82.75,82.9,53600.0,63.9794,64.1186,63.9717,64.0876,53600.0
2013-07-17 14:30:00,82.89,82.9,82.72,82.78,52800.0,64.0799,64.0876,63.9485,63.9949,52800.0
2013-07-17 15:00:00,82.77,82.83,82.73,82.78,86400.0,63.9871,64.0335,63.9562,63.9949,86400.0
2013-07-17 15:30:00,82.79,82.96,82.7,82.92,168700.0,64.0026,64.134,63.933,64.1031,168700.0
2013-07-18 09:30:00,83.25,83.72,83.09,83.4,88500.0,64.3582,64.7215,64.2345,64.4742,88500.0
2013-07-18 10:00:00,83.43,83.7,83.42,83.7,53300.0,64.4974,64.7061,64.4896,64.7061,53300.0
2013-07-18 10:30:00,83.7,83.72,83.4,83.52,130900.0,64.7061,64.7215,64.4742,64.5669,130900.0
2013-07-18 11:00:00,83.51,83.91,83.45,83.86,108900.0,64.5592,64.8684,64.5128,64.8298,108900.0
2013-07-18 11:30:00,83.86,83.99,83.86,83.96,81500.0,64.8298,64.9303,64.8298,64.9071,81500.0
2013-07-18 12:00:00,83.97,84.15,83.97,84.06,125200.0,64.9148,65.054,64.9148,64.9844,125200.0
2013-07-18 12:30:00,84.06,84.13,83.93,83.94,161000.0,64.9844,65.0385,64.8839,64.8916,161000.0
2013-07-18 13:00:00,83.93,84.02,83.79,83.96,161100.0,64.8839,64.9535,64.7757,64.9071,161100.0
2013-07-18 13:30:00,83.97,84.03,83.71,83.77,93000.0,64.9148,64.9612,64.7138,64.7602,93000.0
2013-07-18 14:00:00,83.77,83.78,83.45,83.6,91900.0,64.7602,64.7679,64.5128,64.6288,91900.0
2013-07-18 14:30:00,83.59,83.76,83.54,83.71,107000.0,64.621,64.7525,64.5824,64.7138,107000.0
2013-07-18 15:00:00,83.7,83.72,83.6,83.67,93600.0,64.7061,64.7215,64.6288,64.6829,93600.0
2013-07-18 15:30:00,83.67,83.76,83.58,83.73,160000.0,64.6829,64.7525,64.6133,64.7293,160000.0
2013-07-19 09:30:00,83.81,84.19,83.54,83.83,293900.0,64.7911,65.0849,64.5824,64.8066,293900.0
2013-07-19 10:00:00,83.83,83.92,83.76,83.91,285400.0,64.8066,64.8762,64.7525,64.8684,285400.0
2013-07-19 10:30:00,83.92,84.19,83.9,84.06,138100.0,64.8762,65.0849,64.8607,64.9844,138100.0
2013-07-19 11:00:00,84.08,84.13,83.99,84.07,103800.0,64.9999,65.0385,64.9303,64.9921,103800.0
2013-07-19 11:30:00,84.08,84.09,83.99,84.05,87000.0,64.9999,65.0076,64.9303,64.9767,87000.0
2013-07-19 12:00:00,84.05,84.23,84.01,84.2,96800.0,64.9767,65.1158,64.9457,65.0926,96800.0
2013-07-19 12:30:00,84.19,84.27,84.1,84.16,73000.0,65.0849,65.1467,65.0153,65.0617,73000.0
2013-07-19 13:00:00,84.16,84.43,84.15,84.18,116500.0,65.0617,65.2704,65.054,65.0772,116500.0
2013-07-19 13:30:00,84.17,84.37,84.16,84.34,83900.0,65.0694,65.224,65.0617,65.2009,83900.0
2013-07-19 14:00:00,84.34,84.48,84.22,84.3,95700.0,65.2009,65.3091,65.1081,65.1699,95700.0
2013-07-19 14:30:00,84.32,84.43,84.28,84.41,102300.0,65.1854,65.2704,65.1545,65.255,102300.0
2013-07-19 15:00:00,84.42,84.44,84.27,84.3,116100.0,65.2627,65.2782,65.1467,65.1699,116100.0
2013-07-19 15:30:00,84.3,84.67,84.28,84.4,665900.0,65.1699,65.456,65.1545,65.2472,665900.0
2013-07-22 09:30:00,84.16,84.68,84.01,84.58,178900.0,65.0617,65.4637,64.9457,65.3864,178900.0
2013-07-22 10:00:00,84.58,84.74,84.5,84.73,176700.0,65.3864,65.5101,65.3245,65.5023,176700.0
2013-07-22 10:30:00,84.72,84.81,84.57,84.57,118300.0,65.4946,65.5642,65.3787,65.3787,118300.0
2013-07-22 11:00:00,84.56,84.7,84.52,84.55,63500.0,65.3709,65.4792,65.34,65.3632,63500.0
2013-07-22 11:30:00,84.56,84.62,84.43,84.48,90100.0,65.3709,65.4173,65.2704,65.3091,90100.0
2013-07-22 12:00:00,84.48,84.48,84.2,84.33,97100.0,65.3091,65.3091,65.0926,65.1931,97100.0
2013-07-22 12:30:00,84.34,84.34,84.17,84.18,100700.0,65.2009,65.2009,65.0694,65.0772,100700.0
2013-07-22 13:00:00,84.17,84.24,83.95,83.99,76800.0,65.0694,65.1235,64.8994,64.9303,76800.0
2013-07-22 13:30:00,83.99,84.02,83.93,84.0,70200.0,64.9303,64.9535,64.8839,64.938,70200.0
2013-07-22 14:00:00,84.0,84.1,83.95,83.98,155100.0,64.938,65.0153,64.8994,64.9225,155100.0
2013-07-22 14:30:00,83.98,84.0,83.95,84.0,115000.0,64.9225,64.938,64.8994,64.938,115000.0
2013-07-22 15:00:00,84.0,84.1,83.96,83.99,164200.0,64.938,65.0153,64.9071,64.9303,164200.0
2013-07-22 15:30:00,84.0,84.24,83.98,84.22,265100.0,64.938,65.1235,64.9225,65.1081,265100.0
2013-07-23 09:30:00,84.37,84.59,84.04,84.23,130000.0,65.224,65.3941,64.9689,65.1158,130000.0
2013-07-23 10:00:00,84.21,84.22,83.85,84.02,176300.0,65.1004,65.1081,64.822,64.9535,176300.0
2013-07-23 10:30:00,84.03,84.37,83.78,84.3,71900.0,64.9612,65.224,64.7679,65.1699,71900.0
2013-07-23 11:00:00,84.3,84.35,84.16,84.22,59100.0,65.1699,65.2086,65.0617,65.1081,59100.0
2013-07-23 11:30:00,84.22,84.23,83.98,84.04,91700.0,65.1081,65.1158,64.9225,64.9689,91700.0
2013-07-23 12:00:00,84.04,84.32,84.0,84.29,110000.0,64.9689,65.1854,64.938,65.1622,110000.0
2013-07-23 12:30:00,84.29,84.4,84.23,84.24,37500.0,65.1622,65.2472,65.1158,65.1235,37500.0
2013-07-23 13:00:00,84.25,84.4,84.25,84.36,45300.0,65.1313,65.2472,65.1313,65.2163,45300.0
2013-07-23 13:30:00,84.37,84.4,84.19,84.19,67800.0,65.224,65.2472,65.0849,65.0849,67800.0
2013-07-23 14:00:00,84.18,84.24,84.08,84.12,52200.0,65.0772,65.1235,64.9999,65.0308,52200.0
2013-07-23 14:30:00,84.11,84.16,84.03,84.16,86000.0,65.023,65.0617,64.9612,65.0617,86000.0
2013-07-23 15:00:00,84.16,84.17,84.02,84.06,120000.0,65.0617,65.0694,64.9535,64.9844,120000.0
2013-07-23 15:30:00,84.06,84.07,83.95,84.06,235900.0,64.9844,64.9921,64.8994,64.9844,235900.0
2013-07-24 09:30:00,85.02,86.39,84.94,86.26,631700.0,65.7265,66.7856,65.6647,66.6851,631700.0
2013-07-24 10:00:00,86.23,86.4,86.03,86.24,227400.0,66.662,66.7934,66.5073,66.6697,227400.0
2013-07-24 10:30:00,86.15,86.38,85.96,86.32,150600.0,66.6001,66.7779,66.4532,66.7315,150600.0
2013-07-24 11:00:00,86.31,86.6,86.16,86.18,311900.0,66.7238,66.948,66.6078,66.6233,311900.0
2013-07-24 11:30:00,86.2,86.33,85.97,85.99,150900.0,66.6388,66.7393,66.461,66.4764,150900.0
2013-07-24 12:00:00,85.99,86.01,85.49,85.52,139900.0,66.4764,66.4919,66.0899,66.1131,139900.0
2013-07-24 12:30:00,85.53,85.54,85.29,85.32,122000.0,66.1208,66.1285,65.9353,65.9585,122000.0
2013-07-24 13:00:00,85.32,85.43,85.02,85.14,91000.0,65.9585,66.0435,65.7265,65.8193,91000.0
2013-07-24 13:30:00,85.14,85.2,85.0,85.06,136500.0,65.8193,65.8657,65.7111,65.7575,136500.0
2013-07-24 14:00:00,85.06,85.16,85.02,85.08,129400.0,65.7575,65.8348,65.7265,65.7729,129400.0
2013-07-24 14:30:00,85.08,85.15,85.01,85.07,121000.0,65.7729,65.827,65.7188,65.7652,121000.0
2013-07-24 15:00:00,85.07,85.15,85.02,85.09,179200.0,65.7652,65.827,65.7265,65.7807,179200.0
2013-07-24 15:30:00,85.09,85.48,85.01,85.33,342200.0,65.7807,66.0822,65.7188,65.9662,342200.0
2013-07-25 09:30:00,85.45,85.45,84.63,85.01,156200.0,66.059,66.059,65.425,65.7188,156200.0
2013-07-25 10:00:00,84.97,85.28,84.92,85.06,122000.0,65.6879,65.9275,65.6492,65.7575,122000.0
2013-07-25 10:30:00,85.07,85.17,84.97,85.14,190300.0,65.7652,65.8425,65.6879,65.8193,190300.0
2013-07-25 11:00:00,85.13,85.16,84.98,85.05,120000.0,65.8116,65.8348,65.6956,65.7497,120000.0
2013-07-25 11:30:00,85.04,85.42,85.01,85.39,96200.0,65.742,66.0358,65.7188,66.0126,96200.0
2013-07-25 12:00:00,85.4,85.64,85.19,85.51,104500.0,66.0203,66.2058,65.858,66.1053,104500.0
2013-07-25 12:30:00,85.51,85.79,85.48,85.73,63200.0,66.1053,66.3218,66.0822,66.2754,63200.0
2013-07-25 13:00:00,85.73,85.77,85.48,85.51,68400.0,66.2754,66.3063,66.0822,66.1053,68400.0
2013-07-25 13:30:00,85.5,85.75,85.48,85.73,69800.0,66.0976,66.2909,66.0822,66.2754,69800.0
2013-07-25 14:00:00,85.73,85.74,85.61,85.7,73000.0,66.2754,66.2832,66.1827,66.2522,73000.0
2013-07-25 14:30:00,85.69,85.79,85.55,85.55,66700.0,66.2445,66.3218,66.1363,66.1363,66700.0
2013-07-25 15:00:00,85.54,85.77,85.54,85.72,101000.0,66.1285,66.3063,66.1285,66.2677,101000.0
2013-07-25 15:30:00,85.71,85.92,85.71,85.83,217700.0,66.26,66.4223,66.26,66.3527,217700.0
2013-07-26 09:30:00,85.32,85.77,85.05,85.48,250400.0,65.9585,66.3063,65.7497,66.0822,250400.0
2013-07-26 10:00:00,85.46,85.51,85.19,85.25,76800.0,66.0667,66.1053,65.858,65.9043,76800.0
2013-07-26 10:30:00,85.25,85.49,85.13,85.24,81600.0,65.9043,66.0899,65.8116,65.8966,81600.0
2013-07-26 11:00:00,85.22,85.44,85.1,85.4,62600.0,65.8812,66.0512,65.7884,66.0203,62600.0
2013-07-26 11:30:00,85.4,85.43,85.28,85.37,42500.0,66.0203,66.0435,65.9275,65.9971,42500.0
2013-07-26 12:00:00,85.37,85.49,85.32,85.34,33300.0,65.9971,66.0899,65.9585,65.9739,33300.0
2013-07-26 12:30:00,85.35,85.42,85.31,85.37,20200.0,65.9817,66.0358,65.9507,65.9971,20200.0
2013-07-26 13:00:00,85.38,85.68,85.36,85.68,62000.0,66.0048,66.2368,65.9894,66.2368,62000.0
2013-07-26 13:30:00,85.69,85.7,85.53,85.57,54100.0,66.2445,66.2522,66.1208,66.1517,54100.0
2013-07-26 14:00:00,85.56,85.73,85.56,85.7,53900.0,66.144,66.2754,66.144,66.2522,53900.0
2013-07-26 14:30:00,85.69,85.73,85.58,85.59,41400.0,66.2445,66.2754,66.1595,66.1672,41400.0
2013-07-26 15:00:00,85.59,85.77,85.59,85.66,66700.0,66.1672,66.3063,66.1672,66.2213,66700.0
2013-07-26 15:30:00,85.65,85.85,85.6,85.85,130900.0,66.2136,66.3682,66.1749,66.3682,130900.0
2013-07-29 09:30:00,84.05,85.09,83.99,85.09,442200.0,64.9767,65.7807,64.9303,65.7807,442200.0
2013-07-29 10:00:00,85.05,85.23,84.93,85.23,176600.0,65.7497,65.8889,65.657,65.8889,176600.0
2013-07-29 10:30:00,85.22,85.33,85.08,85.17,87400.0,65.8812,65.9662,65.7729,65.8425,87400.0
2013-07-29 11:00:00,85.15,85.19,84.99,85.05,69700.0,65.827,65.858,65.7033,65.7497,69700.0
2013-07-29 11:30:00,85.03,85.09,84.92,85.01,66400.0,65.7343,65.7807,65.6492,65.7188,66400.0
2013-07-29 12:00:00,85.01,85.1,84.99,85.08,82100.0,65.7188,65.7884,65.7033,65.7729,82100.0
2013-07-29 12:30:00,85.07,85.08,84.92,85.02,88500.0,65.7652,65.7729,65.6492,65.7265,88500.0
2013-07-29 13:00:00,85.01,85.06,84.89,84.91,69100.0,65.7188,65.7575,65.626,65.6415,69100.0
2013-07-29 13:30:00,84.9,85.01,84.84,85.0,177800.0,65.6338,65.7188,65.5874,65.7111,177800.0
2013-07-29 14:00:00,85.01,85.15,84.95,85.12,98500.0,65.7188,65.827,65.6724,65.8038,98500.0
2013-07-29 14:30:00,85.12,85.16,84.99,85.05,52900.0,65.8038,65.8348,65.7033,65.7497,52900.0
2013-07-29 15:00:00,85.06,85.13,84.98,85.05,92600.0,65.7575,65.8116,65.6956,65.7497,92600.0
2013-07-29 15:30:00,85.05,85.08,84.96,85.04,252600.0,65.7497,65.7729,65.6802,65.742,252600.0
2013-07-30 09:30:00,85.17,85.5,85.0,85.41,203100.0,65.8425,66.0976,65.7111,66.028,203100.0
2013-07-30 10:00:00,85.39,85.95,85.39,85.91,167500.0,66.0126,66.4455,66.0126,66.4146,167500.0
2013-07-30 10:30:00,85.92,86.01,85.6,85.61,114900.0,66.4223,66.4919,66.1749,66.1827,114900.0
2013-07-30 11:00:00,85.61,85.84,85.48,85.76,85500.0,66.1827,66.3605,66.0822,66.2986,85500.0
2013-07-30 11:30:00,85.72,85.81,85.67,85.67,62600.0,66.2677,66.3373,66.229,66.229,62600.0
2013-07-30 12:00:00,85.67,85.77,85.54,85.59,43800.0,66.229,66.3063,66.1285,66.1672,43800.0
2013-07-30 12:30:00,85.58,85.79,85.58,85.74,62600.0,66.1595,66.3218,66.1595,66.2832,62600.0
2013-07-30 13:00:00,85.75,85.77,85.4,85.41,45300.0,66.2909,66.3063,66.0203,66.028,45300.0
2013-07-30 13:30:00,85.39,85.58,85.31,85.57,74900.0,66.0126,66.1595,65.9507,66.1517,74900.0
2013-07-30 14:00:00,85.57,85.71,85.55,85.69,123000.0,66.1517,66.26,66.1363,66.2445,123000.0
2013-07-30 14:30:00,85.7,85.93,85.59,85.6,96600.0,66.2522,66.43,66.1672,66.1749,96600.0
2013-07-30 15:00:00,85.61,85.82,85.59,85.79,90100.0,66.1827,66.345,66.1672,66.3218,90100.0
2013-07-30 15:30:00,85.8,85.82,85.64,85.67,221200.0,66.3295,66.345,66.2058,66.229,221200.0
2013-07-31 09:30:00,85.5,86.0,85.07,85.62,167900.0,66.0976,66.4841,65.7652,66.1904,167900.0
2013-07-31 10:00:00,85.64,86.01,85.53,85.95,84100.0,66.2058,66.4919,66.1208,66.4455,84100.0
2013-07-31 10:30:00,85.96,86.02,85.88,85.89,185300.0,66.4532,66.4996,66.3914,66.3991,185300.0
2013-07-31 11:00:00,85.89,85.95,85.59,85.64,85200.0,66.3991,66.4455,66.1672,66.2058,85200.0
2013-07-31 11:30:00,85.65,85.81,85.59,85.79,578700.0,66.2136,66.3373,66.1672,66.3218,578700.0
2013-07-31 12:00:00,85.79,85.8,85.68,85.73,97300.0,66.3218,66.3295,66.2368,66.2754,97300.0
2013-07-31 12:30:00,85.72,85.78,85.46,85.5,124600.0,66.2677,66.3141,66.0667,66.0976,124600.0
2013-07-31 13:00:00,85.49,85.7,85.48,85.69,57200.0,66.0899,66.2522,66.0822,66.2445,57200.0
2013-07-31 13:30:00,85.68,85.82,85.68,85.81,44600.0,66.2368,66.345,66.2368,66.3373,44600.0
2013-07-31 14:00:00,85.81,85.95,85.61,85.8,164800.0,66.3373,66.4455,66.1827,66.3295,164800.0
2013-07-31 14:30:00,85.81,86.16,85.81,86.15,214300.0,66.3373,66.6078,66.3373,66.6001,214300.0
2013-07-31 15:00:00,86.16,86.17,85.77,85.9,91800.0,66.6078,66.6156,66.3063,66.4068,91800.0
2013-07-31 15:30:00,85.89,85.9,85.31,85.37,471700.0,66.3991,66.4068,65.9507,65.9971,471700.0
2013-08-01 09:30:00,85.8,86.38,85.76,86.28,136300.0,66.3295,66.7779,66.2986,66.7006,136300.0
2013-08-01 10:00:00,86.27,86.89,86.27,86.84,151700.0,66.6929,67.1722,66.6929,67.1335,151700.0
2013-08-01 10:30:00,86.82,86.82,86.45,86.6,92400.0,67.1181,67.1181,66.832,66.948,92400.0
2013-08-01 11:00:00,86.61,86.67,86.46,86.64,71500.0,66.9557,67.0021,66.8398,66.9789,71500.0
2013-08-01 11:30:00,86.65,86.77,86.58,86.61,56000.0,66.9866,67.0794,66.9325,66.9557,56000.0
2013-08-01 12:00:00,86.63,86.63,86.46,86.56,55200.0,66.9712,66.9712,66.8398,66.9171,55200.0
2013-08-01 12:30:00,86.56,86.64,86.48,86.64,50400.0,66.9171,66.9789,66.8552,66.9789,50400.0
2013-08-01 13:00:00,86.64,86.77,86.62,86.66,39300.0,66.9789,67.0794,66.9635,66.9944,39300.0
2013-08-01 13:30:00,86.67,86.7,86.6,86.69,48800.0,67.0021,67.0253,66.948,67.0176,48800.0
2013-08-01 14:00:00,86.67,86.86,86.65,86.85,132200.0,67.0021,67.149,66.9866,67.1413,132200.0
2013-08-01 14:30:00,86.85,86.95,86.82,86.91,81400.0,67.1413,67.2186,67.1181,67.1876,81400.0
2013-08-01 15:00:00,86.92,86.95,86.8,86.88,95400.0,67.1954,67.2186,67.1026,67.1645,95400.0
2013-08-01 15:30:00,86.87,86.98,86.81,86.81,313400.0,67.1567,67.2418,67.1103,67.1103,313400.0
2013-08-02 09:30:00,86.68,86.96,86.44,86.93,277200.0,67.0098,67.2263,66.8243,67.2031,277200.0
2013-08-02 10:00:00,86.93,87.37,86.88,87.16,183400.0,67.2031,67.5433,67.1645,67.3809,183400.0
2013-08-02 10:30:00,87.15,87.54,87.11,87.35,153100.0,67.3732,67.6747,67.3423,67.5278,153100.0
2013-08-02 11:00:00,87.36,87.4,87.26,87.31,58000.0,67.5355,67.5664,67.4582,67.4969,58000.0
2013-08-02 11:30:00,87.33,87.44,87.22,87.26,65200.0,67.5123,67.5974,67.4273,67.4582,65200.0
2013-08-02 12:00:00,87.26,87.3,87.16,87.19,60800.0,67.4582,67.4891,67.3809,67.4041,60800.0
2013-08-02 12:30:00,87.18,87.22,87.06,87.08,48800.0,67.3964,67.4273,67.3036,67.3191,48800.0
2013-08-02 13:00:00,87.09,87.1,86.81,86.9,66200.0,67.3268,67.3345,67.1103,67.1799,66200.0
2013-08-02 13:30:00,86.9,87.15,86.87,87.12,95800.0,67.1799,67.3732,67.1567,67.35,95800.0
2013-08-02 14:00:00,87.11,87.32,87.11,87.3,72400.0,67.3423,67.5046,67.3423,67.4891,72400.0
2013-08-02 14:30:00,87.31,87.5,87.28,87.39,68900.0,67.4969,67.6438,67.4737,67.5587,68900.0
2013-08-02 15:00:00,87.39,87.43,87.26,87.42,75600.0,67.5587,67.5896,67.4582,67.5819,75600.0
2013-08-02 15:30:00,87.43,87.52,87.36,87.48,250400.0,67.5896,67.6592,67.5355,67.6283,250400.0
2013-08-05 09:30:00,87.04,87.16,86.55,87.06,151900.0,67.2881,67.3809,66.9093,67.3036,151900.0
2013-08-05 10:00:00,87.05,87.24,86.87,87.24,83800.0,67.2959,67.4428,67.1567,67.4428,83800.0
2013-08-05 10:30:00,87.25,87.61,87.24,87.48,92600.0,67.4505,67.7288,67.4428,67.6283,92600.0
2013-08-05 11:00:00,87.48,87.6,87.43,87.54,63500.0,67.6283,67.7211,67.5896,67.6747,63500.0
2013-08-05 11:30:00,87.55,87.56,87.32,87.42,75100.0,67.6824,67.6901,67.5046,67.5819,75100.0
2013-08-05 12:00:00,87.42,87.46,87.3,87.45,80800.0,67.5819,67.6128,67.4891,67.6051,80800.0
2013-08-05 12:30:00,87.45,87.58,87.42,87.56,49800.0,67.6051,67.7056,67.5819,67.6901,49800.0
2013-08-05 13:00:00,87.57,87.57,87.36,87.5,94900.0,67.6979,67.6979,67.5355,67.6438,94900.0
2013-08-05 13:30:00,87.5,87.73,87.44,87.65,163700.0,67.6438,67.8216,67.5974,67.7597,163700.0
2013-08-05 14:00:00,87.66,87.69,87.61,87.63,94400.0,67.7674,67.7906,67.7288,67.7443,94400.0
2013-08-05 14:30:00,87.64,87.69,87.55,87.62,97600.0,67.752,67.7906,67.6824,67.7365,97600.0
2013-08-05 15:00:00,87.62,87.7,87.51,87.7,86900.0,67.7365,67.7984,67.6515,67.7984,86900.0
2013-08-05 15:30:00,87.69,87.82,87.63,87.72,209200.0,67.7906,67.8911,67.7443,67.8138,209200.0
2013-08-06 09:30:00,87.37,87.81,87.28,87.79,123600.0,67.5433,67.8834,67.4737,67.8679,123600.0
2013-08-06 10:00:00,87.78,87.85,87.7,87.7,77000.0,67.8602,67.9143,67.7984,67.7984,77000.0
2013-08-06 10:30:00,87.7,87.72,87.37,87.42,158600.0,67.7984,67.8138,67.5433,67.5819,158600.0
2013-08-06 11:00:00,87.4,87.45,87.32,87.34,61600.0,67.5664,67.6051,67.5046,67.5201,61600.0
2013-08-06 11:30:00,87.35,87.42,87.33,87.4,78000.0,67.5278,67.5819,67.5123,67.5664,78000.0
2013-08-06 12:00:00,87.39,87.4,87.25,87.29,57200.0,67.5587,67.5664,67.4505,67.4814,57200.0
2013-08-06 12:30:00,87.29,87.31,87.23,87.3,48800.0,67.4814,67.4969,67.435,67.4891,48800.0
2013-08-06 13:00:00,87.3,87.39,87.28,87.37,51000.0,67.4891,67.5587,67.4737,67.5433,51000.0
2013-08-06 13:30:00,87.4,87.43,87.3,87.37,46800.0,67.5664,67.5896,67.4891,67.5433,46800.0
2013-08-06 14:00:00,87.36,87.45,87.32,87.41,78600.0,67.5355,67.6051,67.5046,67.5742,78600.0
2013-08-06 14:30:00,87.42,87.44,87.27,87.33,74800.0,67.5819,67.5974,67.466,67.5123,74800.0
2013-08-06 15:00:00,87.34,87.41,87.33,87.35,89200.0,67.5201,67.5742,67.5123,67.5278,89200.0
2013-08-06 15:30:00,87.35,87.4,87.26,87.35,388500.0,67.5278,67.5664,67.4582,67.5278,388500.0
2013-08-07 09:30:00,87.3,87.54,87.0,87.14,121800.0,67.4891,67.6747,67.2572,67.3655,121800.0
2013-08-07 10:00:00,87.11,87.18,86.9,87.03,208300.0,67.3423,67.3964,67.1799,67.2804,208300.0
2013-08-07 10:30:00,87.01,87.15,86.87,87.03,87700.0,67.265,67.3732,67.1567,67.2804,87700.0
2013-08-07 11:00:00,87.03,87.09,86.94,87.02,146800.0,67.2804,67.3268,67.2108,67.2727,146800.0
2013-08-07 11:30:00,87.02,87.05,86.81,86.95,149500.0,67.2727,67.2959,67.1103,67.2186,149500.0
2013-08-07 12:00:00,86.94,87.0,86.9,86.94,108600.0,67.2108,67.2572,67.1799,67.2108,108600.0
2013-08-07 12:30:00,86.94,87.0,86.9,86.97,93900.0,67.2108,67.2572,67.1799,67.234,93900.0
2013-08-07 13:00:00,86.99,87.08,86.91,86.95,123600.0,67.2495,67.3191,67.1876,67.2186,123600.0
2013-08-07 13:30:00,86.96,86.98,86.87,86.9,159600.0,67.2263,67.2418,67.1567,67.1799,159600.0
2013-08-07 14:00:00,86.9,87.0,86.85,86.95,145600.0,67.1799,67.2572,67.1413,67.2186,145600.0
2013-08-07 14:30:00,86.95,86.95,86.79,86.89,156900.0,67.2186,67.2186,67.0949,67.1722,156900.0
2013-08-07 15:00:00,86.89,87.02,86.84,86.99,218000.0,67.1722,67.2727,67.1335,67.2495,218000.0
2013-08-07 15:30:00,86.98,87.09,86.94,87.02,277100.0,67.2418,67.3268,67.2108,67.2727,277100.0
2013-08-08 09:30:00,87.38,87.8,87.23,87.38,94200.0,67.551,67.8757,67.435,67.551,94200.0
2013-08-08 10:00:00,87.37,87.54,87.17,87.3,85100.0,67.5433,67.6747,67.3886,67.4891,85100.0
2013-08-08 10:30:00,87.3,87.3,86.86,86.93,86600.0,67.4891,67.4891,67.149,67.2031,86600.0
2013-08-08 11:00:00,86.94,87.11,86.89,86.95,56000.0,67.2108,67.3423,67.1722,67.2186,56000.0
2013-08-08 11:30:00,86.98,87.17,86.91,87.07,59200.0,67.2418,67.3886,67.1876,67.3113,59200.0
2013-08-08 12:00:00,87.09,87.36,87.08,87.24,59000.0,67.3268,67.5355,67.3191,67.4428,59000.0
2013-08-08 12:30:00,87.25,87.4,87.2,87.39,39800.0,67.4505,67.5664,67.4118,67.5587,39800.0
2013-08-08 13:00:00,87.4,87.47,87.26,87.36,44600.0,67.5664,67.6206,67.4582,67.5355,44600.0
2013-08-08 13:30:00,87.36,87.36,87.14,87.19,49800.0,67.5355,67.5355,67.3655,67.4041,49800.0
2013-08-08 14:00:00,87.21,87.32,87.18,87.31,52500.0,67.4196,67.5046,67.3964,67.4969,52500.0
2013-08-08 14:30:00,87.31,87.34,87.1,87.11,59500.0,67.4969,67.5201,67.3345,67.3423,59500.0
2013-08-08 15:00:00,87.13,87.19,86.95,87.08,84200.0,67.3577,67.4041,67.2186,67.3191,84200.0
2013-08-08 15:30:00,87.09,87.11,86.99,87.01,156900.0,67.3268,67.3423,67.2495,67.265,156900.0
2013-08-09 09:30:00,87.03,87.28,86.94,87.06,89400.0,67.2804,67.4737,67.2108,67.3036,89400.0
2013-08-09 10:00:00,87.07,87.07,86.49,86.57,46400.0,67.3113,67.3113,66.863,66.9248,46400.0
2013-08-09 10:30:00,86.57,86.58,86.46,86.55,133000.0,66.9248,66.9325,66.8398,66.9093,133000.0
2013-08-09 11:00:00,86.56,86.8,86.5,86.62,89200.0,66.9171,67.1026,66.8707,66.9635,89200.0
2013-08-09 11:30:00,86.61,86.83,86.61,86.74,46000.0,66.9557,67.1258,66.9557,67.0562,46000.0
2013-08-09 12:00:00,86.73,86.95,86.66,86.9,51500.0,67.0485,67.2186,66.9944,67.1799,51500.0
2013-08-09 12:30:00,86.9,86.94,86.81,86.93,147300.0,67.1799,67.2108,67.1103,67.2031,147300.0
2013-08-09 13:00:00,86.92,86.93,86.84,86.91,191900.0,67.1954,67.2031,67.1335,67.1876,191900.0
2013-08-09 13:30:00,86.9,86.95,86.9,86.94,134600.0,67.1799,67.2186,67.1799,67.2108,134600.0
2013-08-09 14:00:00,86.93,87.08,86.87,87.04,82000.0,67.2031,67.3191,67.1567,67.2881,82000.0
2013-08-09 14:30:00,87.07,87.12,86.94,87.03,50100.0,67.3113,67.35,67.2108,67.2804,50100.0
2013-08-09 15:00:00,87.05,87.06,86.93,86.93,54200.0,67.2959,67.3036,67.2031,67.2031,54200.0
2013-08-09 15:30:00,86.94,86.99,86.8,86.88,114800.0,67.2108,67.2495,67.1026,67.1645,114800.0
2013-08-12 09:30:00,86.63,86.71,85.94,85.97,195900.0,66.9712,67.033,66.4378,66.461,195900.0
2013-08-12 10:00:00,85.99,86.26,85.98,86.15,77100.0,66.4764,66.6851,66.4687,66.6001,77100.0
2013-08-12 10:30:00,86.14,86.42,86.09,86.34,78200.0,66.5924,66.8088,66.5537,66.747,78200.0
2013-08-12 11:00:00,86.33,86.36,86.18,86.26,38700.0,66.7393,66.7625,66.6233,66.6851,38700.0
2013-08-12 11:30:00,86.28,86.37,86.2,86.22,46300.0,66.7006,66.7702,66.6388,66.6542,46300.0
2013-08-12 12:00:00,86.26,86.3,86.12,86.15,42900.0,66.6851,66.7161,66.5769,66.6001,42900.0
2013-08-12 12:30:00,86.14,86.14,85.99,86.12,65600.0,66.5924,66.5924,66.4764,66.5769,65600.0
2013-08-12 13:00:00,86.15,86.17,85.88,85.97,47100.0,66.6001,66.6156,66.3914,66.461,47100.0
2013-08-12 13:30:00,85.97,86.03,85.89,85.9,35700.0,66.461,66.5073,66.3991,66.4068,35700.0
2013-08-12 14:00:00,85.91,86.03,85.87,85.92,76800.0,66.4146,66.5073,66.3837,66.4223,76800.0
2013-08-12 14:30:00,85.94,86.03,85.91,85.97,38100.0,66.4378,66.5073,66.4146,66.461,38100.0
2013-08-12 15:00:00,85.98,86.04,85.88,85.93,56100.0,66.4687,66.5151,66.3914,66.43,56100.0
2013-08-12 15:30:00,85.93,85.98,85.74,85.78,287400.0,66.43,66.4687,66.2832,66.3141,287400.0
2013-08-13 09:30:00,85.81,86.0,85.53,85.58,147200.0,66.3373,66.4841,66.1208,66.1595,147200.0
2013-08-13 10:00:00,85.6,85.67,85.39,85.63,80400.0,66.1749,66.229,66.0126,66.1981,80400.0
2013-08-13 10:30:00,85.61,85.61,85.28,85.43,76300.0,66.1827,66.1827,65.9275,66.0435,76300.0
2013-08-13 11:00:00,85.42,85.61,85.4,85.56,80100.0,66.0358,66.1827,66.0203,66.144,80100.0
2013-08-13 11:30:00,85.59,85.98,85.58,85.89,50600.0,66.1672,66.4687,66.1595,66.3991,50600.0
2013-08-13 12:00:00,85.86,86.0,85.71,85.99,47500.0,66.3759,66.4841,66.26,66.4764,47500.0
2013-08-13 12:30:00,85.99,86.1,85.99,86.07,64800.0,66.4764,66.5615,66.4764,66.5383,64800.0
2013-08-13 13:00:00,86.07,86.19,86.01,86.05,54100.0,66.5383,66.631,66.4919,66.5228,54100.0
2013-08-13 13:30:00,86.05,86.11,86.01,86.08,55100.0,66.5228,66.5692,66.4919,66.546,55100.0
2013-08-13 14:00:00,86.08,86.13,86.04,86.09,58500.0,66.546,66.5846,66.5151,66.5537,58500.0
2013-08-13 14:30:00,86.09,86.09,85.87,86.01,72800.0,66.5537,66.5537,66.3837,66.4919,72800.0
2013-08-13 15:00:00,86.02,86.07,85.99,86.03,113300.0,66.4996,66.5383,66.4764,66.5073,113300.0
2013-08-13 15:30:00,86.03,86.05,85.92,85.99,176400.0,66.5073,66.5228,66.4223,66.4764,176400.0
2013-08-14 09:30:00,86.03,86.03,85.6,85.95,236300.0,66.5073,66.5073,66.1749,66.4455,236300.0
2013-08-14 10:00:00,85.99,86.04,85.72,85.88,84400.0,66.4764,66.5151,66.2677,66.3914,84400.0
2013-08-14 10:30:00,85.88,86.0,85.55,85.61,58700.0,66.3914,66.4841,66.1363,66.1827,58700.0
2013-08-14 11:00:00,85.61,85.77,85.51,85.67,84800.0,66.1827,66.3063,66.1053,66.229,84800.0
2013-08-14 11:30:00,85.66,85.75,85.53,85.72,49400.0,66.2213,66.2909,66.1208,66.2677,49400.0
2013-08-14 12:00:00,85.72,85.8,85.53,85.62,31500.0,66.2677,66.3295,66.1208,66.1904,31500.0
2013-08-14 12:30:00,85.62,85.74,85.6,85.65,39800.0,66.1904,66.2832,66.1749,66.2136,39800.0
2013-08-14 13:00:00,85.65,85.7,85.57,85.59,32100.0,66.2136,66.2522,66.1517,66.1672,32100.0
2013-08-14 13:30:00,85.58,85.58,85.37,85.52,44900.0,66.1595,66.1595,65.9971,66.1131,44900.0
2013-08-14 14:00:00,85.51,85.56,85.41,85.41,34500.0,66.1053,66.144,66.028,66.028,34500.0
2013-08-14 14:30:00,85.39,85.43,85.23,85.23,101000.0,66.0126,66.0435,65.8889,65.8889,101000.0
2013-08-14 15:00:00,85.23,85.45,85.16,85.36,116100.0,65.8889,66.059,65.8348,65.9894,116100.0
2013-08-14 15:30:00,85.35,85.38,85.25,85.26,231200.0,65.9817,66.0048,65.9043,65.9121,231200.0
2013-08-15 09:30:00,84.62,84.78,84.21,84.4,107200.0,65.4173,65.541,65.1004,65.2472,107200.0
2013-08-15 10:00:00,84.43,84.5,84.09,84.26,182400.0,65.2704,65.3245,65.0076,65.139,182400.0
2013-08-15 10:30:00,84.25,84.37,84.03,84.14,55200.0,65.1313,65.224,64.9612,65.0462,55200.0
2013-08-15 11:00:00,84.16,84.43,84.12,84.4,39200.0,65.0617,65.2704,65.0308,65.2472,39200.0
2013-08-15 11:30:00,84.39,84.5,84.32,84.32,33400.0,65.2395,65.3245,65.1854,65.1854,33400.0
2013-08-15 12:00:00,84.27,84.47,84.26,84.43,36300.0,65.1467,65.3013,65.139,65.2704,36300.0
2013-08-15 12:30:00,84.44,84.52,84.3,84.3,23600.0,65.2782,65.34,65.1699,65.1699,23600.0
2013-08-15 13:00:00,84.31,84.39,83.97,84.01,66200.0,65.1777,65.2395,64.9148,64.9457,66200.0
2013-08-15 13:30:00,84.0,84.13,83.92,83.95,39300.0,64.938,65.0385,64.8762,64.8994,39300.0
2013-08-15 14:00:00,83.99,84.18,83.72,84.12,59400.0,64.9303,65.0772,64.7215,65.0308,59400.0
2013-08-15 14:30:00,84.13,84.24,84.05,84.09,57900.0,65.0385,65.1235,64.9767,65.0076,57900.0
2013-08-15 15:00:00,84.09,84.14,83.91,84.03,92600.0,65.0076,65.0462,64.8684,64.9612,92600.0
2013-08-15 15:30:00,84.03,84.1,83.78,83.83,294400.0,64.9612,65.0153,64.7679,64.8066,294400.0
2013-08-16 09:30:00,83.48,84.08,83.41,83.93,214500.0,64.536,64.9999,64.4819,64.8839,214500.0
2013-08-16 10:00:00,83.98,84.23,83.72,83.88,60400.0,64.9225,65.1158,64.7215,64.8452,60400.0
2013-08-16 10:30:00,83.85,84.18,83.76,84.12,58200.0,64.822,65.0772,64.7525,65.0308,58200.0
2013-08-16 11:00:00,84.11,84.21,83.96,83.99,74200.0,65.023,65.1004,64.9071,64.9303,74200.0
2013-08-16 11:30:00,83.97,84.3,83.97,84.16,59600.0,64.9148,65.1699,64.9148,65.0617,59600.0
2013-08-16 12:00:00,84.16,84.18,83.9,83.91,81200.0,65.0617,65.0772,64.8607,64.8684,81200.0
2013-08-16 12:30:00,83.92,84.0,83.87,83.94,41400.0,64.8762,64.938,64.8375,64.8916,41400.0
2013-08-16 13:00:00,83.94,83.96,83.73,83.81,52900.0,64.8916,64.9071,64.7293,64.7911,52900.0
2013-08-16 13:30:00,83.78,83.87,83.68,83.76,86400.0,64.7679,64.8375,64.6906,64.7525,86400.0
2013-08-16 14:00:00,83.76,83.9,83.64,83.87,70500.0,64.7525,64.8607,64.6597,64.8375,70500.0
2013-08-16 14:30:00,83.88,83.98,83.8,83.96,61800.0,64.8452,64.9225,64.7834,64.9071,61800.0
2013-08-16 15:00:00,83.94,83.97,83.86,83.92,63600.0,64.8916,64.9148,64.8298,64.8762,63600.0
2013-08-16 15:30:00,83.91,84.07,83.73,83.74,247400.0,64.8684,64.9921,64.7293,64.737,247400.0
2013-08-19 09:30:00,83.5,84.38,83.41,84.29,94400.0,64.5515,65.2318,64.4819,65.1622,94400.0
2013-08-19 10:00:00,84.32,84.55,84.07,84.14,91700.0,65.1854,65.3632,64.9921,65.0462,91700.0
2013-08-19 10:30:00,84.13,84.38,84.01,84.08,102200.0,65.0385,65.2318,64.9457,64.9999,102200.0
2013-08-19 11:00:00,84.09,84.47,84.08,84.45,122500.0,65.0076,65.3013,64.9999,65.2859,122500.0
2013-08-19 11:30:00,84.44,84.53,84.17,84.18,71800.0,65.2782,65.3477,65.0694,65.0772,71800.0
2013-08-19 12:00:00,84.19,84.37,84.17,84.3,34200.0,65.0849,65.224,65.0694,65.1699,34200.0
2013-08-19 12:30:00,84.29,84.46,84.28,84.44,40400.0,65.1622,65.2936,65.1545,65.2782,40400.0
2013-08-19 13:00:00,84.43,84.43,84.2,84.24,47500.0,65.2704,65.2704,65.0926,65.1235,47500.0
2013-08-19 13:30:00,84.25,84.32,84.18,84.32,36400.0,65.1313,65.1854,65.0772,65.1854,36400.0
2013-08-19 14:00:00,84.31,84.31,84.15,84.25,51700.0,65.1777,65.1777,65.054,65.1313,51700.0
2013-08-19 14:30:00,84.23,84.28,84.11,84.21,71800.0,65.1158,65.1545,65.023,65.1004,71800.0
2013-08-19 15:00:00,84.2,84.38,84.08,84.32,79200.0,65.0926,65.2318,64.9999,65.1854,79200.0
2013-08-19 15:30:00,84.3,84.35,84.02,84.15,341400.0,65.1699,65.2086,64.9535,65.054,341400.0
2013-08-20 09:30:00,84.14,84.43,84.06,84.19,63200.0,65.0462,65.2704,64.9844,65.0849,63200.0
2013-08-20 10:00:00,84.17,84.29,84.06,84.18,49400.0,65.0694,65.1622,64.9844,65.0772,49400.0
2013-08-20 10:30:00,84.16,84.37,84.16,84.34,43900.0,65.0617,65.224,65.0617,65.2009,43900.0
2013-08-20 11:00:00,84.31,84.42,84.29,84.38,84400.0,65.1777,65.2627,65.1622,65.2318,84400.0
2013-08-20 11:30:00,84.38,84.66,84.38,84.6,51600.0,65.2318,65.4482,65.2318,65.4018,51600.0
2013-08-20 12:00:00,84.61,84.72,84.53,84.63,37600.0,65.4096,65.4946,65.3477,65.425,37600.0
2013-08-20 12:30:00,84.61,84.72,84.58,84.69,52200.0,65.4096,65.4946,65.3864,65.4714,52200.0
2013-08-20 13:00:00,84.71,84.78,84.44,84.45,52500.0,65.4869,65.541,65.2782,65.2859,52500.0
2013-08-20 13:30:00,84.46,84.5,84.39,84.41,32500.0,65.2936,65.3245,65.2395,65.255,32500.0
2013-08-20 14:00:00,84.4,84.48,84.29,84.33,28800.0,65.2472,65.3091,65.1622,65.1931,28800.0
2013-08-20 14:30:00,84.33,84.37,84.2,84.2,49300.0,65.1931,65.224,65.0926,65.0926,49300.0
2013-08-20 15:00:00,84.2,84.3,84.2,84.26,46300.0,65.0926,65.1699,65.0926,65.139,46300.0
2013-08-20 15:30:00,84.26,84.31,84.1,84.12,137700.0,65.139,65.1777,65.0153,65.0308,137700.0
2013-08-21 09:30:00,84.0,84.06,83.73,83.88,70600.0,64.938,64.9844,64.7293,64.8452,70600.0
2013-08-21 10:00:00,83.92,84.16,83.79,84.1,121200.0,64.8762,65.0617,64.7757,65.0153,121200.0
2013-08-21 10:30:00,84.06,84.27,84.01,84.12,70400.0,64.9844,65.1467,64.9457,65.0308,70400.0
2013-08-21 11:00:00,84.09,84.2,84.04,84.12,82400.0,65.0076,65.0926,64.9689,65.0308,82400.0
2013-08-21 11:30:00,84.13,84.21,83.86,83.91,34100.0,65.0385,65.1004,64.8298,64.8684,34100.0
2013-08-21 12:00:00,83.91,83.98,83.84,83.95,32900.0,64.8684,64.9225,64.8143,64.8994,32900.0
2013-08-21 12:30:00,83.94,84.09,83.93,84.06,34300.0,64.8916,65.0076,64.8839,64.9844,34300.0
2013-08-21 13:00:00,84.06,84.15,83.96,84.0,47800.0,64.9844,65.054,64.9071,64.938,47800.0
2013-08-21 13:30:00,84.01,84.04,83.92,83.98,28900.0,64.9457,64.9689,64.8762,64.9225,28900.0
2013-08-21 14:00:00,83.97,83.97,83.54,83.83,81500.0,64.9148,64.9148,64.5824,64.8066,81500.0
2013-08-21 14:30:00,83.83,84.27,83.83,84.24,62500.0,64.8066,65.1467,64.8066,65.1235,62500.0
2013-08-21 15:00:00,84.24,84.26,84.06,84.1,83200.0,65.1235,65.139,64.9844,65.0153,83200.0
2013-08-21 15:30:00,84.1,84.22,83.7,83.73,179400.0,65.0153,65.1081,64.7061,64.7293,179400.0
2013-08-22 09:30:00,83.97,84.48,83.87,84.34,103000.0,64.9148,65.3091,64.8375,65.2009,103000.0
2013-08-22 10:00:00,84.28,84.48,84.14,84.4,70300.0,65.1545,65.3091,65.0462,65.2472,70300.0
2013-08-22 10:30:00,84.41,84.54,84.32,84.48,72900.0,65.255,65.3555,65.1854,65.3091,72900.0
2013-08-22 11:00:00,84.47,84.64,84.47,84.54,129100.0,65.3013,65.4328,65.3013,65.3555,129100.0
2013-08-22 11:30:00,84.52,84.61,84.43,84.56,166800.0,65.34,65.4096,65.2704,65.3709,166800.0
2013-08-22 12:00:00,84.57,84.69,84.45,84.47,80400.0,65.3787,65.4714,65.2859,65.3013,80400.0
2013-08-22 12:30:00,84.48,84.58,84.21,84.23,17100.0,65.3091,65.3864,65.1004,65.1158,17100.0
2013-08-22 13:00:00,84.21,84.31,84.18,84.24,5500.0,65.1004,65.1777,65.0772,65.1235,5500.0
2013-08-22 13:30:00,84.28,84.28,84.16,84.2,20600.0,65.1545,65.1545,65.0617,65.0926,20600.0
2013-08-22 14:00:00,84.2,84.35,84.19,84.34,49300.0,65.0926,65.2086,65.0849,65.2009,49300.0
2013-08-22 14:30:00,84.35,84.44,84.28,84.29,10400.0,65.2086,65.2782,65.1545,65.1622,10400.0
2013-08-22 15:00:00,84.29,84.4,84.25,84.34,37900.0,65.1622,65.2472,65.1313,65.2009,37900.0
2013-08-22 15:30:00,84.34,84.56,84.31,84.48,201700.0,65.2009,65.3709,65.1777,65.3091,201700.0
2013-08-23 09:30:00,84.47,84.69,84.21,84.44,124600.0,65.3013,65.4714,65.1004,65.2782,124600.0
2013-08-23 10:00:00,84.45,84.47,84.21,84.22,61100.0,65.2859,65.3013,65.1004,65.1081,61100.0
2013-08-23 10:30:00,84.2,84.59,84.19,84.52,44800.0,65.0926,65.3941,65.0849,65.34,44800.0
2013-08-23 11:00:00,84.55,84.61,84.44,84.49,32800.0,65.3632,65.4096,65.2782,65.3168,32800.0
2013-08-23 11:30:00,84.5,84.7,84.47,84.6,49700.0,65.3245,65.4792,65.3013,65.4018,49700.0
2013-08-23 12:00:00,84.62,84.71,84.49,84.53,53200.0,65.4173,65.4869,65.3168,65.3477,53200.0
2013-08-23 12:30:00,84.53,84.63,84.48,84.62,45000.0,65.3477,65.425,65.3091,65.4173,45000.0
2013-08-23 13:00:00,84.63,84.64,84.51,84.51,48300.0,65.425,65.4328,65.3323,65.3323,48300.0
2013-08-23 13:30:00,84.53,84.68,84.51,84.57,44800.0,65.3477,65.4637,65.3323,65.3787,44800.0
2013-08-23 14:00:00,84.56,84.58,84.49,84.53,53200.0,65.3709,65.3864,65.3168,65.3477,53200.0
2013-08-23 14:30:00,84.53,84.67,84.53,84.59,39700.0,65.3477,65.456,65.3477,65.3941,39700.0
2013-08-23 15:00:00,84.59,84.59,84.45,84.55,52600.0,65.3941,65.3941,65.2859,65.3632,52600.0
2013-08-23 15:30:00,84.54,84.69,84.5,84.61,176600.0,65.3555,65.4714,65.3245,65.4096,176600.0
2013-08-26 09:30:00,84.67,85.04,84.46,84.76,148600.0,65.456,65.742,65.2936,65.5255,148600.0
2013-08-26 10:00:00,84.74,84.85,84.66,84.71,141900.0,65.5101,65.5951,65.4482,65.4869,141900.0
2013-08-26 10:30:00,84.73,85.0,84.62,84.99,37200.0,65.5023,65.7111,65.4173,65.7033,37200.0
2013-08-26 11:00:00,85.0,85.2,84.97,84.98,116700.0,65.7111,65.8657,65.6879,65.6956,116700.0
2013-08-26 11:30:00,84.99,85.07,84.95,84.98,51900.0,65.7033,65.7652,65.6724,65.6956,51900.0
2013-08-26 12:00:00,84.98,85.03,84.87,85.0,49200.0,65.6956,65.7343,65.6106,65.7111,49200.0
2013-08-26 12:30:00,84.99,85.04,84.95,84.99,68100.0,65.7033,65.742,65.6724,65.7033,68100.0
2013-08-26 13:00:00,85.0,85.0,84.85,84.85,51100.0,65.7111,65.7111,65.5951,65.5951,51100.0
2013-08-26 13:30:00,84.86,84.92,84.8,84.9,78800.0,65.6028,65.6492,65.5565,65.6338,78800.0
2013-08-26 14:00:00,84.89,84.92,84.76,84.88,45500.0,65.626,65.6492,65.5255,65.6183,45500.0
2013-08-26 14:30:00,84.86,84.88,84.76,84.8,64400.0,65.6028,65.6183,65.5255,65.5565,64400.0
2013-08-26 15:00:00,84.81,84.81,84.29,84.39,128500.0,65.5642,65.5642,65.1622,65.2395,128500.0
2013-08-26 15:30:00,84.38,84.6,84.24,84.24,319400.0,65.2318,65.4018,65.1235,65.1235,319400.0
2013-08-27 09:30:00,83.74,84.35,83.64,83.91,183500.0,64.737,65.2086,64.6597,64.8684,183500.0
2013-08-27 10:00:00,83.91,83.96,83.33,83.39,62900.0,64.8684,64.9071,64.42,64.4664,62900.0
2013-08-27 10:30:00,83.43,83.67,83.35,83.62,70100.0,64.4974,64.6829,64.4355,64.6442,70100.0
2013-08-27 11:00:00,83.61,83.62,83.35,83.53,45600.0,64.6365,64.6442,64.4355,64.5747,45600.0
2013-08-27 11:30:00,83.5,83.52,83.28,83.51,57500.0,64.5515,64.5669,64.3814,64.5592,57500.0
2013-08-27 12:00:00,83.53,83.53,83.34,83.37,34700.0,64.5747,64.5747,64.4278,64.451,34700.0
2013-08-27 12:30:00,83.35,83.43,83.28,83.29,46700.0,64.4355,64.4974,64.3814,64.3891,46700.0
2013-08-27 13:00:00,83.29,83.38,83.24,83.26,70400.0,64.3891,64.4587,64.3505,64.3659,70400.0
2013-08-27 13:30:00,83.26,83.43,83.24,83.39,100200.0,64.3659,64.4974,64.3505,64.4664,100200.0
2013-08-27 14:00:00,83.38,83.39,83.03,83.09,88900.0,64.4587,64.4664,64.1881,64.2345,88900.0
2013-08-27 14:30:00,83.09,83.16,82.98,83.04,69000.0,64.2345,64.2886,64.1495,64.1959,69000.0
2013-08-27 15:00:00,83.05,83.16,82.73,82.84,113600.0,64.2036,64.2886,63.9562,64.0412,113600.0
2013-08-27 15:30:00,82.85,83.04,82.75,82.9,228300.0,64.049,64.1959,63.9717,64.0876,228300.0
2013-08-28 09:30:00,82.87,83.05,82.23,82.67,110300.0,64.0644,64.2036,63.5697,63.9098,110300.0
2013-08-28 10:00:00,82.72,82.89,82.66,82.83,74600.0,63.9485,64.0799,63.9021,64.0335,74600.0
2013-08-28 10:30:00,82.83,82.93,82.73,82.88,51000.0,64.0335,64.1108,63.9562,64.0722,51000.0
2013-08-28 11:00:00,82.87,83.07,82.86,82.9,52100.0,64.0644,64.219,64.0567,64.0876,52100.0
2013-08-28 11:30:00,82.9,83.07,82.81,83.07,24700.0,64.0876,64.219,64.0181,64.219,24700.0
2013-08-28 12:00:00,83.05,83.21,83.03,83.2,28700.0,64.2036,64.3273,64.1881,64.3195,28700.0
2013-08-28 12:30:00,83.22,83.34,83.18,83.28,39900.0,64.335,64.4278,64.3041,64.3814,39900.0
2013-08-28 13:00:00,83.29,83.36,83.1,83.23,33000.0,64.3891,64.4432,64.2422,64.3427,33000.0
2013-08-28 13:30:00,83.23,83.23,83.1,83.19,41900.0,64.3427,64.3427,64.2422,64.3118,41900.0
2013-08-28 14:00:00,83.21,83.23,82.98,83.06,39000.0,64.3273,64.3427,64.1495,64.2113,39000.0
2013-08-28 14:30:00,83.06,83.12,82.92,83.05,63200.0,64.2113,64.2577,64.1031,64.2036,63200.0
2013-08-28 15:00:00,83.06,83.25,83.02,83.14,69800.0,64.2113,64.3582,64.1804,64.2732,69800.0
2013-08-28 15:30:00,83.15,83.21,82.83,82.86,306900.0,64.2809,64.3273,64.0335,64.0567,306900.0
2013-08-29 09:30:00,82.69,83.33,82.46,83.17,72900.0,63.9253,64.42,63.7475,64.2964,72900.0
2013-08-29 10:00:00,83.22,83.4,83.18,83.34,55200.0,64.335,64.4742,64.3041,64.4278,55200.0
2013-08-29 10:30:00,83.35,83.71,83.35,83.6,49800.0,64.4355,64.7138,64.4355,64.6288,49800.0
2013-08-29 11:00:00,83.61,83.63,83.42,83.55,31900.0,64.6365,64.652,64.4896,64.5901,31900.0
2013-08-29 11:30:00,83.56,83.72,83.51,83.72,40100.0,64.5979,64.7215,64.5592,64.7215,40100.0
2013-08-29 12:00:00,83.72,83.74,83.47,83.52,37800.0,64.7215,64.737,64.5283,64.5669,37800.0
2013-08-29 12:30:00,83.5,83.64,83.45,83.64,63200.0,64.5515,64.6597,64.5128,64.6597,63200.0
2013-08-29 13:00:00,83.65,83.75,83.5,83.58,67000.0,64.6674,64.7447,64.5515,64.6133,67000.0
2013-08-29 13:30:00,83.57,83.65,83.48,83.58,52300.0,64.6056,64.6674,64.536,64.6133,52300.0
2013-08-29 14:00:00,83.57,83.77,83.52,83.68,71000.0,64.6056,64.7602,64.5669,64.6906,71000.0
2013-08-29 14:30:00,83.69,83.72,83.63,83.69,64900.0,64.6984,64.7215,64.652,64.6984,64900.0
2013-08-29 15:00:00,83.68,83.68,83.52,83.56,86700.0,64.6906,64.6906,64.5669,64.5979,86700.0
2013-08-29 15:30:00,83.56,83.69,83.5,83.58,219600.0,64.5979,64.6984,64.5515,64.6133,219600.0
2013-08-30 09:30:00,83.64,83.71,83.19,83.31,80300.0,64.6597,64.7138,64.3118,64.4046,80300.0
2013-08-30 10:00:00,83.29,83.48,83.19,83.29,60700.0,64.3891,64.536,64.3118,64.3891,60700.0
2013-08-30 10:30:00,83.29,83.38,83.1,83.26,49000.0,64.3891,64.4587,64.2422,64.3659,49000.0
2013-08-30 11:00:00,83.25,83.49,83.22,83.35,41700.0,64.3582,64.5437,64.335,64.4355,41700.0
2013-08-30 11:30:00,83.32,83.38,83.13,83.22,45400.0,64.4123,64.4587,64.2654,64.335,45400.0
2013-08-30 12:00:00,83.22,83.5,83.2,83.4,50100.0,64.335,64.5515,64.3195,64.4742,50100.0
2013-08-30 12:30:00,83.41,83.41,83.26,83.35,49600.0,64.4819,64.4819,64.3659,64.4355,49600.0
2013-08-30 13:00:00,83.34,83.34,83.01,83.27,74900.0,64.4278,64.4278,64.1727,64.3737,74900.0
2013-08-30 13:30:00,83.28,83.3,83.09,83.09,36600.0,64.3814,64.3969,64.2345,64.2345,36600.0
2013-08-30 14:00:00,83.09,83.2,83.04,83.04,50100.0,64.2345,64.3195,64.1959,64.1959,50100.0
2013-08-30 14:30:00,83.05,83.33,83.05,83.3,40300.0,64.2036,64.42,64.2036,64.3969,40300.0
2013-08-30 15:00:00,83.28,83.38,83.22,83.36,71400.0,64.3814,64.4587,64.335,64.4432,71400.0
2013-08-30 15:30:00,83.35,83.35,83.05,83.24,341400.0,64.4355,64.4355,64.2036,64.3505,341400.0
2013-09-03 09:30:00,84.32,84.74,84.09,84.45,100000.0,65.1854,65.5101,65.0076,65.2859,100000.0
2013-09-03 10:00:00,84.46,84.53,84.22,84.36,77500.0,65.2936,65.3477,65.1081,65.2163,77500.0
2013-09-03 10:30:00,84.36,84.67,84.34,84.6,51500.0,65.2163,65.456,65.2009,65.4018,51500.0
2013-09-03 11:00:00,84.61,84.64,84.26,84.26,77100.0,65.4096,65.4328,65.139,65.139,77100.0
2013-09-03 11:30:00,84.26,84.35,84.2,84.26,61000.0,65.139,65.2086,65.0926,65.139,61000.0
2013-09-03 12:00:00,84.25,84.33,84.19,84.26,92000.0,65.1313,65.1931,65.0849,65.139,92000.0
2013-09-03 12:30:00,84.28,84.3,84.19,84.22,68400.0,65.1545,65.1699,65.0849,65.1081,68400.0
2013-09-03 13:00:00,84.22,84.29,84.19,84.26,77000.0,65.1081,65.1622,65.0849,65.139,77000.0
2013-09-03 13:30:00,84.25,84.26,84.07,84.11,87500.0,65.1313,65.139,64.9921,65.023,87500.0
2013-09-03 14:00:00,84.11,84.16,84.04,84.1,50500.0,65.023,65.0617,64.9689,65.0153,50500.0
2013-09-03 14:30:00,84.09,84.25,83.97,84.22,102100.0,65.0076,65.1313,64.9148,65.1081,102100.0
2013-09-03 15:00:00,84.23,84.54,84.21,84.37,102400.0,65.1158,65.3555,65.1004,65.224,102400.0
2013-09-03 15:30:00,84.37,84.41,84.13,84.3,165400.0,65.224,65.255,65.0385,65.1699,165400.0
2013-09-04 09:30:00,84.13,84.59,84.02,84.5,94100.0,65.0385,65.3941,64.9535,65.3245,94100.0
2013-09-04 10:00:00,84.51,84.57,84.35,84.43,130700.0,65.3323,65.3787,65.2086,65.2704,130700.0
2013-09-04 10:30:00,84.44,84.86,84.42,84.79,90800.0,65.2782,65.6028,65.2627,65.5487,90800.0
2013-09-04 11:00:00,84.8,84.87,84.72,84.81,60300.0,65.5565,65.6106,65.4946,65.5642,60300.0
2013-09-04 11:30:00,84.79,84.96,84.77,84.88,70100.0,65.5487,65.6802,65.5333,65.6183,70100.0
2013-09-04 12:00:00,84.88,85.05,84.86,84.98,116500.0,65.6183,65.7497,65.6028,65.6956,116500.0
2013-09-04 12:30:00,84.98,85.09,84.91,85.0,139400.0,65.6956,65.7807,65.6415,65.7111,139400.0
2013-09-04 13:00:00,85.0,85.09,84.95,85.0,172800.0,65.7111,65.7807,65.6724,65.7111,172800.0
2013-09-04 13:30:00,85.02,85.03,84.94,85.0,162700.0,65.7265,65.7343,65.6647,65.7111,162700.0
2013-09-04 14:00:00,84.99,85.03,84.83,84.83,89100.0,65.7033,65.7343,65.5797,65.5797,89100.0
2013-09-04 14:30:00,84.83,84.95,84.78,84.93,85300.0,65.5797,65.6724,65.541,65.657,85300.0
2013-09-04 15:00:00,84.92,85.01,84.88,84.95,95200.0,65.6492,65.7188,65.6183,65.6724,95200.0
2013-09-04 15:30:00,84.96,85.03,84.89,85.0,434800.0,65.6802,65.7343,65.626,65.7111,434800.0
2013-09-05 09:30:00,84.84,85.01,84.33,84.99,92900.0,65.5874,65.7188,65.1931,65.7033,92900.0
2013-09-05 10:00:00,84.98,85.05,84.84,84.92,64400.0,65.6956,65.7497,65.5874,65.6492,64400.0
2013-09-05 10:30:00,84.92,84.99,84.77,84.78,95400.0,65.6492,65.7033,65.5333,65.541,95400.0
2013-09-05 11:00:00,84.79,84.91,84.76,84.87,56500.0,65.5487,65.6415,65.5255,65.6106,56500.0
2013-09-05 11:30:00,84.86,84.98,84.8,84.92,38500.0,65.6028,65.6956,65.5565,65.6492,38500.0
2013-09-05 12:00:00,84.92,84.96,84.82,84.84,32600.0,65.6492,65.6802,65.5719,65.5874,32600.0
2013-09-05 12:30:00,84.84,85.0,84.78,84.96,31300.0,65.5874,65.7111,65.541,65.6802,31300.0
2013-09-05 13:00:00,84.95,85.0,84.93,84.96,20000.0,65.6724,65.7111,65.657,65.6802,20000.0
2013-09-05 13:30:00,84.96,84.99,84.88,84.9,33900.0,65.6802,65.7033,65.6183,65.6338,33900.0
2013-09-05 14:00:00,84.88,84.98,84.86,84.88,20400.0,65.6183,65.6956,65.6028,65.6183,20400.0
2013-09-05 14:30:00,84.89,84.95,84.85,84.92,26800.0,65.626,65.6724,65.5951,65.6492,26800.0
2013-09-05 15:00:00,84.91,84.95,84.86,84.93,36700.0,65.6415,65.6724,65.6028,65.657,36700.0
2013-09-05 15:30:00,84.95,85.0,84.87,84.99,157600.0,65.6724,65.7111,65.6106,65.7033,157600.0
2013-09-06 09:30:00,85.11,85.17,83.99,84.15,110100.0,65.7961,65.8425,64.9303,65.054,110100.0
2013-09-06 10:00:00,84.21,84.24,83.76,84.2,46400.0,65.1004,65.1235,64.7525,65.0926,46400.0
2013-09-06 10:30:00,84.2,84.67,84.12,84.63,37100.0,65.0926,65.456,65.0308,65.425,37100.0
2013-09-06 11:00:00,84.61,84.78,84.61,84.7,38800.0,65.4096,65.541,65.4096,65.4792,38800.0
2013-09-06 11:30:00,84.73,84.86,84.7,84.79,35100.0,65.5023,65.6028,65.4792,65.5487,35100.0
2013-09-06 12:00:00,84.79,84.79,84.7,84.73,17200.0,65.5487,65.5487,65.4792,65.5023,17200.0
2013-09-06 12:30:00,84.73,84.78,84.6,84.77,27500.0,65.5023,65.541,65.4018,65.5333,27500.0
2013-09-06 13:00:00,84.79,84.91,84.75,84.87,38700.0,65.5487,65.6415,65.5178,65.6106,38700.0
2013-09-06 13:30:00,84.86,85.12,84.86,84.98,43400.0,65.6028,65.8038,65.6028,65.6956,43400.0
2013-09-06 14:00:00,84.99,85.07,84.91,85.0,38500.0,65.7033,65.7652,65.6415,65.7111,38500.0
2013-09-06 14:30:00,85.0,85.07,84.94,84.95,47100.0,65.7111,65.7652,65.6647,65.6724,47100.0
2013-09-06 15:00:00,84.96,85.01,84.77,84.84,42500.0,65.6802,65.7188,65.5333,65.5874,42500.0
2013-09-06 15:30:00,84.86,84.87,84.53,84.57,194900.0,65.6028,65.6106,65.3477,65.3787,194900.0
2013-09-09 09:30:00,84.76,85.24,84.76,85.15,81700.0,65.5255,65.8966,65.5255,65.827,81700.0
2013-09-09 10:00:00,85.13,85.22,84.99,85.0,75900.0,65.8116,65.8812,65.7033,65.7111,75900.0
2013-09-09 10:30:00,84.99,85.06,84.96,85.04,62100.0,65.7033,65.7575,65.6802,65.742,62100.0
2013-09-09 11:00:00,85.04,85.13,85.0,85.02,40100.0,65.742,65.8116,65.7111,65.7265,40100.0
2013-09-09 11:30:00,85.01,85.14,84.97,85.02,71400.0,65.7188,65.8193,65.6879,65.7265,71400.0
2013-09-09 12:00:00,85.03,85.16,85.02,85.07,33400.0,65.7343,65.8348,65.7265,65.7652,33400.0
2013-09-09 12:30:00,85.06,85.13,85.05,85.12,35200.0,65.7575,65.8116,65.7497,65.8038,35200.0
2013-09-09 13:00:00,85.12,85.23,85.1,85.22,64500.0,65.8038,65.8889,65.7884,65.8812,64500.0
2013-09-09 13:30:00,85.23,85.34,85.22,85.34,70300.0,65.8889,65.9739,65.8812,65.9739,70300.0
2013-09-09 14:00:00,85.34,85.49,85.34,85.39,76000.0,65.9739,66.0899,65.9739,66.0126,76000.0
2013-09-09 14:30:00,85.39,85.4,85.22,85.22,69000.0,66.0126,66.0203,65.8812,65.8812,69000.0
2013-09-09 15:00:00,85.23,85.43,85.2,85.33,85100.0,65.8889,66.0435,65.8657,65.9662,85100.0
2013-09-09 15:30:00,85.33,85.43,85.26,85.27,200000.0,65.9662,66.0435,65.9121,65.9198,200000.0
2013-09-10 09:30:00,85.6,86.09,85.52,85.94,127800.0,66.1749,66.5537,66.1131,66.4378,127800.0
2013-09-10 10:00:00,85.96,86.5,85.96,86.48,49100.0,66.4532,66.8707,66.4532,66.8552,49100.0
2013-09-10 10:30:00,86.49,86.64,86.43,86.46,37200.0,66.863,66.9789,66.8166,66.8398,37200.0
2013-09-10 11:00:00,86.47,86.49,86.29,86.46,51700.0,66.8475,66.863,66.7083,66.8398,51700.0
2013-09-10 11:30:00,86.49,86.5,86.23,86.28,65100.0,66.863,66.8707,66.662,66.7006,65100.0
2013-09-10 12:00:00,86.29,86.45,86.26,86.36,97500.0,66.7083,66.832,66.6851,66.7625,97500.0
2013-09-10 12:30:00,86.36,86.49,86.35,86.48,44200.0,66.7625,66.863,66.7547,66.8552,44200.0
2013-09-10 13:00:00,86.47,86.48,86.34,86.41,76100.0,66.8475,66.8552,66.747,66.8011,76100.0
2013-09-10 13:30:00,86.4,86.59,86.37,86.42,160200.0,66.7934,66.9403,66.7702,66.8088,160200.0
2013-09-10 14:00:00,86.44,86.64,86.39,86.62,116800.0,66.8243,66.9789,66.7856,66.9635,116800.0
2013-09-10 14:30:00,86.62,86.66,86.49,86.56,80700.0,66.9635,66.9944,66.863,66.9171,80700.0
2013-09-10 15:00:00,86.56,86.72,86.5,86.71,128600.0,66.9171,67.0408,66.8707,67.033,128600.0
2013-09-10 15:30:00,86.71,86.76,86.65,86.75,184400.0,67.033,67.0717,66.9866,67.064,184400.0
2013-09-11 09:30:00,86.24,86.9,86.22,86.47,162000.0,66.6697,67.1799,66.6542,66.8475,162000.0
2013-09-11 10:00:00,86.43,86.45,86.26,86.38,52200.0,66.8166,66.832,66.6851,66.7779,52200.0
2013-09-11 10:30:00,86.38,86.4,86.11,86.33,144000.0,66.7779,66.7934,66.5692,66.7393,144000.0
2013-09-11 11:00:00,86.34,86.57,86.32,86.52,54300.0,66.747,66.9248,66.7315,66.8861,54300.0
2013-09-11 11:30:00,86.51,86.94,86.5,86.92,61800.0,66.8784,67.2108,66.8707,67.1954,61800.0
2013-09-11 12:00:00,86.93,86.99,86.81,86.87,38800.0,67.2031,67.2495,67.1103,67.1567,38800.0
2013-09-11 12:30:00,86.87,86.92,86.82,86.89,23800.0,67.1567,67.1954,67.1181,67.1722,23800.0
2013-09-11 13:00:00,86.89,86.89,86.67,86.7,59900.0,67.1722,67.1722,67.0021,67.0253,59900.0
2013-09-11 13:30:00,86.71,86.78,86.7,86.7,29900.0,67.033,67.0871,67.0253,67.0253,29900.0
2013-09-11 14:00:00,86.72,86.8,86.68,86.75,82900.0,67.0408,67.1026,67.0098,67.064,82900.0
2013-09-11 14:30:00,86.76,86.81,86.68,86.74,46500.0,67.0717,67.1103,67.0098,67.0562,46500.0
2013-09-11 15:00:00,86.74,86.78,86.69,86.72,47100.0,67.0562,67.0871,67.0176,67.0408,47100.0
2013-09-11 15:30:00,86.69,86.88,86.67,86.88,142400.0,67.0176,67.1645,67.0021,67.1645,142400.0
2013-09-12 09:30:00,87.02,87.02,86.66,86.97,69600.0,67.2727,67.2727,66.9944,67.234,69600.0
2013-09-12 10:00:00,86.97,87.09,86.85,86.93,140200.0,67.234,67.3268,67.1413,67.2031,140200.0
2013-09-12 10:30:00,86.95,87.13,86.91,86.92,64400.0,67.2186,67.3577,67.1876,67.1954,64400.0
2013-09-12 11:00:00,86.91,86.95,86.76,86.78,51600.0,67.1876,67.2186,67.0717,67.0871,51600.0
2013-09-12 11:30:00,86.79,86.83,86.67,86.72,23900.0,67.0949,67.1258,67.0021,67.0408,23900.0
2013-09-12 12:00:00,86.7,86.71,86.39,86.42,70000.0,67.0253,67.033,66.7856,66.8088,70000.0
2013-09-12 12:30:00,86.43,86.56,86.41,86.54,18500.0,66.8166,66.9171,66.8011,66.9016,18500.0
2013-09-12 13:00:00,86.53,86.62,86.48,86.61,124400.0,66.8939,66.9635,66.8552,66.9557,124400.0
2013-09-12 13:30:00,86.61,86.65,86.55,86.57,29600.0,66.9557,66.9866,66.9093,66.9248,29600.0
2013-09-12 14:00:00,86.57,86.66,86.53,86.56,25700.0,66.9248,66.9944,66.8939,66.9171,25700.0
2013-09-12 14:30:00,86.57,86.64,86.48,86.63,49600.0,66.9248,66.9789,66.8552,66.9712,49600.0
2013-09-12 15:00:00,86.64,86.64,86.51,86.62,57900.0,66.9789,66.9789,66.8784,66.9635,57900.0
2013-09-12 15:30:00,86.62,86.74,86.58,86.62,139300.0,66.9635,67.0562,66.9325,66.9635,139300.0
2013-09-13 09:30:00,86.86,86.93,86.53,86.62,53100.0,67.149,67.2031,66.8939,66.9635,53100.0
2013-09-13 10:00:00,86.59,86.63,86.31,86.36,53500.0,66.9403,66.9712,66.7238,66.7625,53500.0
2013-09-13 10:30:00,86.41,86.61,86.41,86.61,26200.0,66.8011,66.9557,66.8011,66.9557,26200.0
2013-09-13 11:00:00,86.58,86.64,86.49,86.6,43200.0,66.9325,66.9789,66.863,66.948,43200.0
2013-09-13 11:30:00,86.61,86.65,86.57,86.63,27700.0,66.9557,66.9866,66.9248,66.9712,27700.0
2013-09-13 12:00:00,86.64,86.65,86.58,86.6,40900.0,66.9789,66.9866,66.9325,66.948,40900.0
2013-09-13 12:30:00,86.6,86.61,86.5,86.5,34200.0,66.948,66.9557,66.8707,66.8707,34200.0
2013-09-13 13:00:00,86.5,86.81,86.49,86.76,52900.0,66.8707,67.1103,66.863,67.0717,52900.0
2013-09-13 13:30:00,86.76,86.95,86.75,86.94,33600.0,67.0717,67.2186,67.064,67.2108,33600.0
2013-09-13 14:00:00,86.95,87.0,86.91,86.98,38300.0,67.2186,67.2572,67.1876,67.2418,38300.0
2013-09-13 14:30:00,86.98,87.12,86.97,87.11,81400.0,67.2418,67.35,67.234,67.3423,81400.0
2013-09-13 15:00:00,87.1,87.22,87.06,87.21,104900.0,67.3345,67.4273,67.3036,67.4196,104900.0
2013-09-13 15:30:00,87.22,87.28,86.98,87.14,203600.0,67.4273,67.4737,67.2418,67.3655,203600.0
2013-09-16 09:30:00,87.57,87.97,87.43,87.85,145400.0,67.6979,68.0071,67.5896,67.9143,145400.0
2013-09-16 10:00:00,87.87,88.13,87.7,88.06,99800.0,67.9298,68.1308,67.7984,68.0767,99800.0
2013-09-16 10:30:00,88.08,88.12,87.92,87.97,74900.0,68.0921,68.1231,67.9684,68.0071,74900.0
2013-09-16 11:00:00,87.97,88.28,87.93,88.21,50900.0,68.0071,68.2468,67.9762,68.1926,50900.0
2013-09-16 11:30:00,88.25,88.29,88.14,88.25,44400.0,68.2236,68.2545,68.1385,68.2236,44400.0
2013-09-16 12:00:00,88.27,88.31,88.22,88.26,25000.0,68.239,68.2699,68.2004,68.2313,25000.0
2013-09-16 12:30:00,88.24,88.33,88.16,88.26,48400.0,68.2158,68.2854,68.154,68.2313,48400.0
2013-09-16 13:00:00,88.25,88.31,88.18,88.23,65800.0,68.2236,68.2699,68.1694,68.2081,65800.0
2013-09-16 13:30:00,88.24,88.26,88.09,88.2,68000.0,68.2158,68.2313,68.0999,68.1849,68000.0
2013-09-16 14:00:00,88.2,88.23,88.05,88.15,59200.0,68.1849,68.2081,68.0689,68.1463,59200.0
2013-09-16 14:30:00,88.13,88.16,87.99,88.06,74700.0,68.1308,68.154,68.0226,68.0767,74700.0
2013-09-16 15:00:00,88.04,88.16,88.04,88.05,99900.0,68.0612,68.154,68.0612,68.0689,99900.0
2013-09-16 15:30:00,88.05,88.13,87.92,88.09,229000.0,68.0689,68.1308,67.9684,68.0999,229000.0
2013-09-17 09:30:00,86.65,88.48,86.65,88.38,132200.0,66.9866,68.4014,66.9866,68.3241,132200.0
2013-09-17 10:00:00,88.38,88.73,88.34,88.63,75100.0,68.3241,68.5946,68.2931,68.5173,75100.0
2013-09-17 10:30:00,88.64,88.69,88.46,88.52,55500.0,68.5251,68.5637,68.3859,68.4323,55500.0
2013-09-17 11:00:00,88.55,88.55,88.38,88.53,47300.0,68.4555,68.4555,68.3241,68.44,47300.0
2013-09-17 11:30:00,88.56,88.67,88.5,88.67,36800.0,68.4632,68.5483,68.4168,68.5483,36800.0
2013-09-17 12:00:00,88.68,88.84,88.62,88.84,61800.0,68.556,68.6797,68.5096,68.6797,61800.0
2013-09-17 12:30:00,88.84,89.0,88.76,88.99,110300.0,68.6797,68.8034,68.6178,68.7956,110300.0
2013-09-17 13:00:00,88.98,89.03,88.92,88.97,96100.0,68.7879,68.8266,68.7415,68.7802,96100.0
2013-09-17 13:30:00,88.99,89.13,88.87,88.96,94400.0,68.7956,68.9039,68.7029,68.7724,94400.0
2013-09-17 14:00:00,88.95,89.03,88.92,88.98,54100.0,68.7647,68.8266,68.7415,68.7879,54100.0
2013-09-17 14:30:00,88.99,89.08,88.94,89.06,85600.0,68.7956,68.8652,68.757,68.8497,85600.0
2013-09-17 15:00:00,89.06,89.2,89.01,89.08,91800.0,68.8497,68.958,68.8111,68.8652,91800.0
2013-09-17 15:30:00,89.08,89.19,89.04,89.15,247000.0,68.8652,68.9502,68.8343,68.9193,247000.0
2013-09-18 09:30:00,89.0,89.14,88.13,88.47,152700.0,68.8034,68.9116,68.1308,68.3936,152700.0
2013-09-18 10:00:00,88.47,88.52,88.17,88.2,92600.0,68.3936,68.4323,68.1617,68.1849,92600.0
2013-09-18 10:30:00,88.21,88.29,88.09,88.26,103400.0,68.1926,68.2545,68.0999,68.2313,103400.0
2013-09-18 11:00:00,88.26,88.39,88.16,88.21,52300.0,68.2313,68.3318,68.154,68.1926,52300.0
2013-09-18 11:30:00,88.23,88.37,88.21,88.31,78900.0,68.2081,68.3163,68.1926,68.2699,78900.0
2013-09-18 12:00:00,88.31,88.46,88.3,88.32,48400.0,68.2699,68.3859,68.2622,68.2777,48400.0
2013-09-18 12:30:00,88.31,88.51,88.28,88.49,35200.0,68.2699,68.4246,68.2468,68.4091,35200.0
2013-09-18 13:00:00,88.51,88.53,88.31,88.39,40200.0,68.4246,68.44,68.2699,68.3318,40200.0
2013-09-18 13:30:00,88.37,88.5,88.35,88.42,28600.0,68.3163,68.4168,68.3009,68.355,28600.0
2013-09-18 14:00:00,88.44,89.62,88.44,89.36,133900.0,68.3704,69.2827,68.3704,69.0817,133900.0
2013-09-18 14:30:00,89.36,89.72,89.31,89.72,76300.0,69.0817,69.36,69.043,69.36,76300.0
2013-09-18 15:00:00,89.73,89.78,89.34,89.37,95700.0,69.3677,69.4064,69.0662,69.0894,95700.0
2013-09-18 15:30:00,89.38,89.5,89.23,89.39,239800.0,69.0971,69.1899,68.9812,69.1049,239800.0
2013-09-19 09:30:00,89.38,89.89,88.9,89.86,121100.0,69.0971,69.4914,68.7261,69.4682,121100.0
2013-09-19 10:00:00,89.84,89.94,89.6,89.77,91800.0,69.4527,69.5301,69.2672,69.3986,91800.0
2013-09-19 10:30:00,89.75,89.82,89.55,89.78,79600.0,69.3832,69.4373,69.2286,69.4064,79600.0
2013-09-19 11:00:00,89.77,89.84,89.71,89.79,34400.0,69.3986,69.4527,69.3522,69.4141,34400.0
2013-09-19 11:30:00,89.82,89.86,89.65,89.67,73400.0,69.4373,69.4682,69.3059,69.3213,73400.0
2013-09-19 12:00:00,89.68,89.78,89.62,89.68,72500.0,69.3291,69.4064,69.2827,69.3291,72500.0
2013-09-19 12:30:00,89.67,89.71,89.63,89.7,47800.0,69.3213,69.3522,69.2904,69.3445,47800.0
2013-09-19 13:00:00,89.7,89.72,89.53,89.66,67600.0,69.3445,69.36,69.2131,69.3136,67600.0
2013-09-19 13:30:00,89.65,89.72,89.57,89.7,163000.0,69.3059,69.36,69.244,69.3445,163000.0
2013-09-19 14:00:00,89.71,89.77,89.66,89.7,60500.0,69.3522,69.3986,69.3136,69.3445,60500.0
2013-09-19 14:30:00,89.7,89.73,89.69,89.72,71100.0,69.3445,69.3677,69.3368,69.36,71100.0
2013-09-19 15:00:00,89.73,89.77,89.69,89.7,90300.0,69.3677,69.3986,69.3368,69.3445,90300.0
2013-09-19 15:30:00,89.7,89.7,89.59,89.64,179700.0,69.3445,69.3445,69.2595,69.2981,179700.0
2013-09-20 09:30:00,89.58,89.78,89.17,89.45,460100.0,69.2517,69.4064,68.9348,69.1512,460100.0
2013-09-20 10:00:00,89.44,89.51,89.22,89.22,61600.0,69.1435,69.1976,68.9734,68.9734,61600.0
2013-09-20 10:30:00,89.23,89.33,89.13,89.21,77600.0,68.9812,69.0585,68.9039,68.9657,77600.0
2013-09-20 11:00:00,89.22,89.23,88.82,88.9,105700.0,68.9734,68.9812,68.6642,68.7261,105700.0
2013-09-20 11:30:00,88.89,88.97,88.61,88.61,60500.0,68.7183,68.7802,68.5019,68.5019,60500.0
2013-09-20 12:00:00,88.6,88.74,88.47,88.47,108700.0,68.4941,68.6024,68.3936,68.3936,108700.0
2013-09-20 12:30:00,88.47,88.57,88.38,88.4,50600.0,68.3936,68.4709,68.3241,68.3395,50600.0
2013-09-20 13:00:00,88.4,88.4,88.22,88.31,79300.0,68.3395,68.3395,68.2004,68.2699,79300.0
2013-09-20 13:30:00,88.31,88.32,88.13,88.14,57000.0,68.2699,68.2777,68.1308,68.1385,57000.0
2013-09-20 14:00:00,88.13,88.38,88.1,88.38,80100.0,68.1308,68.3241,68.1076,68.3241,80100.0
2013-09-20 14:30:00,88.36,88.38,88.2,88.25,73300.0,68.3086,68.3241,68.1849,68.2236,73300.0
2013-09-20 15:00:00,88.25,88.36,88.2,88.2,77400.0,68.2236,68.3086,68.1849,68.1849,77400.0
2013-09-20 15:30:00,88.21,88.35,88.12,88.16,152400.0,68.1926,68.3009,68.1231,68.154,152400.0
2013-09-23 09:30:00,88.06,88.61,87.73,87.86,82400.0,68.0767,68.5019,67.8216,67.9221,82400.0
2013-09-23 10:00:00,87.91,88.04,87.7,87.71,56100.0,67.9607,68.0612,67.7984,67.8061,56100.0
2013-09-23 10:30:00,87.7,87.81,87.64,87.68,52400.0,67.7984,67.8834,67.752,67.7829,52400.0
2013-09-23 11:00:00,87.68,87.81,87.61,87.78,59000.0,67.7829,67.8834,67.7288,67.8602,59000.0
2013-09-23 11:30:00,87.78,87.91,87.77,87.9,75500.0,67.8602,67.9607,67.8525,67.953,75500.0
2013-09-23 12:00:00,87.92,88.06,87.88,87.99,44800.0,67.9684,68.0767,67.9375,68.0226,44800.0
2013-09-23 12:30:00,88.0,88.1,87.96,88.08,28500.0,68.0303,68.1076,67.9994,68.0921,28500.0
2013-09-23 13:00:00,88.06,88.09,87.87,87.91,48500.0,68.0767,68.0999,67.9298,67.9607,48500.0
2013-09-23 13:30:00,87.9,87.96,87.81,87.95,70500.0,67.953,67.9994,67.8834,67.9916,70500.0
2013-09-23 14:00:00,87.96,88.06,87.96,88.01,123000.0,67.9994,68.0767,67.9994,68.038,123000.0
2013-09-23 14:30:00,88.02,88.02,87.87,88.02,69300.0,68.0458,68.0458,67.9298,68.0458,69300.0
2013-09-23 15:00:00,88.02,88.02,87.86,87.89,101800.0,68.0458,68.0458,67.9221,67.9453,101800.0
2013-09-23 15:30:00,87.88,88.02,87.88,87.96,259400.0,67.9375,68.0458,67.9375,67.9994,259400.0
2013-09-24 09:30:00,87.85,88.33,87.77,88.14,144500.0,67.9143,68.2854,67.8525,68.1385,144500.0
2013-09-24 10:00:00,88.12,88.12,87.79,87.98,104300.0,68.1231,68.1231,67.8679,68.0148,104300.0
2013-09-24 10:30:00,88.0,88.08,87.89,88.04,144000.0,68.0303,68.0921,67.9453,68.0612,144000.0
2013-09-24 11:00:00,88.04,88.2,87.98,88.01,88100.0,68.0612,68.1849,68.0148,68.038,88100.0
2013-09-24 11:30:00,88.01,88.14,87.95,88.09,109300.0,68.038,68.1385,67.9916,68.0999,109300.0
2013-09-24 12:00:00,88.12,88.17,87.98,88.06,70200.0,68.1231,68.1617,68.0148,68.0767,70200.0
2013-09-24 12:30:00,88.07,88.18,88.02,88.1,77000.0,68.0844,68.1694,68.0458,68.1076,77000.0
2013-09-24 13:00:00,88.11,88.15,88.05,88.07,45800.0,68.1153,68.1463,68.0689,68.0844,45800.0
2013-09-24 13:30:00,88.07,88.17,88.02,88.03,59400.0,68.0844,68.1617,68.0458,68.0535,59400.0
2013-09-24 14:00:00,88.02,88.14,88.0,88.09,69100.0,68.0458,68.1385,68.0303,68.0999,69100.0
2013-09-24 14:30:00,88.09,88.28,88.07,88.13,77700.0,68.0999,68.2468,68.0844,68.1308,77700.0
2013-09-24 15:00:00,88.14,88.21,88.04,88.1,89500.0,68.1385,68.1926,68.0612,68.1076,89500.0
2013-09-24 15:30:00,88.1,88.12,87.84,87.94,289700.0,68.1076,68.1231,67.9066,67.9839,289700.0
2013-09-25 09:30:00,88.04,88.09,87.6,87.93,83900.0,68.0612,68.0999,67.7211,67.9762,83900.0
2013-09-25 10:00:00,87.87,87.97,87.65,87.82,56800.0,67.9298,68.0071,67.7597,67.8911,56800.0
2013-09-25 10:30:00,87.83,88.14,87.83,88.02,87000.0,67.8989,68.1385,67.8989,68.0458,87000.0
2013-09-25 11:00:00,88.03,88.16,87.93,87.96,143400.0,68.0535,68.154,67.9762,67.9994,143400.0
2013-09-25 11:30:00,87.95,88.05,87.92,87.98,95800.0,67.9916,68.0689,67.9684,68.0148,95800.0
2013-09-25 12:00:00,87.98,88.0,87.77,87.84,79900.0,68.0148,68.0303,67.8525,67.9066,79900.0
2013-09-25 12:30:00,87.85,87.9,87.81,87.89,46400.0,67.9143,67.953,67.8834,67.9453,46400.0
2013-09-25 13:00:00,87.9,88.0,87.83,87.86,58900.0,67.953,68.0303,67.8989,67.9221,58900.0
2013-09-25 13:30:00,87.85,87.88,87.73,87.85,94900.0,67.9143,67.9375,67.8216,67.9143,94900.0
2013-09-25 14:00:00,87.86,87.91,87.77,87.81,42600.0,67.9221,67.9607,67.8525,67.8834,42600.0
2013-09-25 14:30:00,87.8,87.87,87.7,87.7,61000.0,67.8757,67.9298,67.7984,67.7984,61000.0
2013-09-25 15:00:00,87.7,87.81,87.59,87.65,80100.0,67.7984,67.8834,67.7133,67.7597,80100.0
2013-09-25 15:30:00,87.65,87.85,87.64,87.73,207500.0,67.7597,67.9143,67.752,67.8216,207500.0
2013-09-26 09:30:00,87.68,88.24,87.57,88.22,92300.0,67.7829,68.2158,67.6979,68.2004,92300.0
2013-09-26 10:00:00,88.23,88.4,88.01,88.05,40100.0,68.2081,68.3395,68.038,68.0689,40100.0
2013-09-26 10:30:00,88.06,88.1,87.78,88.02,28700.0,68.0767,68.1076,67.8602,68.0458,28700.0
2013-09-26 11:00:00,88.01,88.1,87.83,88.08,75700.0,68.038,68.1076,67.8989,68.0921,75700.0
2013-09-26 11:30:00,88.08,88.31,88.01,88.23,64600.0,68.0921,68.2699,68.038,68.2081,64600.0
2013-09-26 12:00:00,88.25,88.28,88.15,88.24,35000.0,68.2236,68.2468,68.1463,68.2158,35000.0
2013-09-26 12:30:00,88.27,88.31,88.22,88.24,13100.0,68.239,68.2699,68.2004,68.2158,13100.0
2013-09-26 13:00:00,88.25,88.46,88.25,88.4,35900.0,68.2236,68.3859,68.2236,68.3395,35900.0
2013-09-26 13:30:00,88.4,88.44,88.17,88.17,27200.0,68.3395,68.3704,68.1617,68.1617,27200.0
2013-09-26 14:00:00,88.16,88.19,88.04,88.16,30200.0,68.154,68.1772,68.0612,68.154,30200.0
2013-09-26 14:30:00,88.16,88.17,88.0,88.05,37100.0,68.154,68.1617,68.0303,68.0689,37100.0
2013-09-26 15:00:00,88.05,88.1,87.95,88.01,85200.0,68.0689,68.1076,67.9916,68.038,85200.0
2013-09-26 15:30:00,88.01,88.28,87.97,88.27,181700.0,68.038,68.2468,68.0071,68.239,181700.0
2013-09-27 09:30:00,87.9,88.2,87.77,87.95,325900.0,67.953,68.1849,67.8525,67.9916,325900.0
2013-09-27 10:00:00,87.96,88.03,87.73,88.01,113400.0,67.9994,68.0535,67.8216,68.038,113400.0
2013-09-27 10:30:00,88.01,88.18,87.89,88.1,61300.0,68.038,68.1694,67.9453,68.1076,61300.0
2013-09-27 11:00:00,88.09,88.13,87.94,88.01,75600.0,68.0999,68.1308,67.9839,68.038,75600.0
2013-09-27 11:30:00,88.02,88.29,88.02,88.18,38900.0,68.0458,68.2545,68.0458,68.1694,38900.0
2013-09-27 12:00:00,88.17,88.26,88.13,88.22,29400.0,68.1617,68.2313,68.1308,68.2004,29400.0
2013-09-27 12:30:00,88.22,88.34,88.17,88.27,53400.0,68.2004,68.2931,68.1617,68.239,53400.0
2013-09-27 13:00:00,88.27,88.38,88.2,88.21,50200.0,68.239,68.3241,68.1849,68.1926,50200.0
2013-09-27 13:30:00,88.21,88.26,88.17,88.18,44000.0,68.1926,68.2313,68.1617,68.1694,44000.0
2013-09-27 14:00:00,88.17,88.18,88.1,88.15,44000.0,68.1617,68.1694,68.1076,68.1463,44000.0
2013-09-27 14:30:00,88.15,88.3,88.14,88.27,43400.0,68.1463,68.2622,68.1385,68.239,43400.0
2013-09-27 15:00:00,88.26,88.27,88.18,88.26,49600.0,68.2313,68.239,68.1694,68.2313,49600.0
2013-09-27 15:30:00,88.26,88.37,88.22,88.28,107100.0,68.2313,68.3163,68.2004,68.2468,107100.0
2013-09-30 09:30:00,86.25,87.09,86.17,87.03,154400.0,66.6774,67.3268,66.6156,67.2804,154400.0
2013-09-30 10:00:00,87.02,87.36,87.02,87.36,38200.0,67.2727,67.5355,67.2727,67.5355,38200.0
2013-09-30 10:30:00,87.36,87.51,87.3,87.43,64600.0,67.5355,67.6515,67.4891,67.5896,64600.0
2013-09-30 11:00:00,87.42,87.57,87.4,87.51,49600.0,67.5819,67.6979,67.5664,67.6515,49600.0
2013-09-30 11:30:00,87.52,87.64,87.51,87.63,63400.0,67.6592,67.752,67.6515,67.7443,63400.0
2013-09-30 12:00:00,87.63,87.63,87.48,87.51,57000.0,67.7443,67.7443,67.6283,67.6515,57000.0
2013-09-30 12:30:00,87.51,87.63,87.46,87.62,41500.0,67.6515,67.7443,67.6128,67.7365,41500.0
2013-09-30 13:00:00,87.61,87.82,87.59,87.77,72700.0,67.7288,67.8911,67.7133,67.8525,72700.0
2013-09-30 13:30:00,87.78,87.91,87.68,87.76,65300.0,67.8602,67.9607,67.7829,67.8448,65300.0
2013-09-30 14:00:00,87.76,87.82,87.7,87.73,56600.0,67.8448,67.8911,67.7984,67.8216,56600.0
2013-09-30 14:30:00,87.73,87.83,87.73,87.77,71400.0,67.8216,67.8989,67.8216,67.8525,71400.0
2013-09-30 15:00:00,87.77,87.8,87.62,87.74,175500.0,67.8525,67.8757,67.7365,67.8293,175500.0
2013-09-30 15:30:00,87.73,87.77,87.42,87.54,446000.0,67.8216,67.8525,67.5819,67.6747,446000.0
2013-10-01 09:30:00,87.45,87.98,87.44,87.67,129900.0,67.6051,68.0148,67.5974,67.7752,129900.0
2013-10-01 10:00:00,87.75,88.25,87.66,88.18,108700.0,67.837,68.2236,67.7674,68.1694,108700.0
2013-10-01 10:30:00,88.17,88.35,88.09,88.2,75900.0,68.1617,68.3009,68.0999,68.1849,75900.0
2013-10-01 11:00:00,88.18,88.29,87.97,87.99,51000.0,68.1694,68.2545,68.0071,68.0226,51000.0
2013-10-01 11:30:00,87.98,88.27,87.97,88.16,47700.0,68.0148,68.239,68.0071,68.154,47700.0
2013-10-01 12:00:00,88.18,88.45,88.18,88.42,53700.0,68.1694,68.3782,68.1694,68.355,53700.0
2013-10-01 12:30:00,88.41,88.45,88.31,88.35,32200.0,68.3473,68.3782,68.2699,68.3009,32200.0
2013-10-01 13:00:00,88.34,88.46,88.24,88.39,126400.0,68.2931,68.3859,68.2158,68.3318,126400.0
2013-10-01 13:30:00,88.39,88.41,88.28,88.36,43000.0,68.3318,68.3473,68.2468,68.3086,43000.0
2013-10-01 14:00:00,88.36,88.37,88.13,88.15,38500.0,68.3086,68.3163,68.1308,68.1463,38500.0
2013-10-01 14:30:00,88.16,88.34,88.15,88.32,56700.0,68.154,68.2931,68.1463,68.2777,56700.0
2013-10-01 15:00:00,88.32,88.34,88.22,88.3,91100.0,68.2777,68.2931,68.2004,68.2622,91100.0
2013-10-01 15:30:00,88.31,88.49,88.25,88.49,173100.0,68.2699,68.4091,68.2236,68.4091,173100.0
2013-10-02 09:30:00,88.04,88.04,87.03,87.17,147100.0,68.0612,68.0612,67.2804,67.3886,147100.0
2013-10-02 10:00:00,87.12,87.2,86.82,86.84,81700.0,67.35,67.4118,67.1181,67.1335,81700.0
2013-10-02 10:30:00,86.85,86.89,86.67,86.89,85600.0,67.1413,67.1722,67.0021,67.1722,85600.0
2013-10-02 11:00:00,86.86,87.09,86.84,87.02,94400.0,67.149,67.3268,67.1335,67.2727,94400.0
2013-10-02 11:30:00,87.01,87.05,86.85,86.89,51600.0,67.265,67.2959,67.1413,67.1722,51600.0
2013-10-02 12:00:00,86.91,87.02,86.85,86.86,38900.0,67.1876,67.2727,67.1413,67.149,38900.0
2013-10-02 12:30:00,86.87,87.04,86.86,86.94,51300.0,67.1567,67.2881,67.149,67.2108,51300.0
2013-10-02 13:00:00,86.96,87.05,86.9,87.03,68000.0,67.2263,67.2959,67.1799,67.2804,68000.0
2013-10-02 13:30:00,87.03,87.17,87.03,87.13,57600.0,67.2804,67.3886,67.2804,67.3577,57600.0
2013-10-02 14:00:00,87.13,87.25,87.1,87.18,62100.0,67.3577,67.4505,67.3345,67.3964,62100.0
2013-10-02 14:30:00,87.17,87.19,87.1,87.16,72900.0,67.3886,67.4041,67.3345,67.3809,72900.0
2013-10-02 15:00:00,87.16,87.24,87.13,87.23,85400.0,67.3809,67.4428,67.3577,67.435,85400.0
2013-10-02 15:30:00,87.22,87.53,87.22,87.51,223100.0,67.4273,67.6669,67.4273,67.6515,223100.0
2013-10-03 09:30:00,87.46,87.46,86.38,86.4,224700.0,67.6128,67.6128,66.7779,66.7934,224700.0
2013-10-03 10:00:00,86.4,86.41,85.75,85.81,169600.0,66.7934,66.8011,66.2909,66.3373,169600.0
2013-10-03 10:30:00,85.82,85.92,85.68,85.87,133000.0,66.345,66.4223,66.2368,66.3837,133000.0
2013-10-03 11:00:00,85.86,86.02,85.75,85.78,80500.0,66.3759,66.4996,66.2909,66.3141,80500.0
2013-10-03 11:30:00,85.76,85.89,85.31,85.37,98600.0,66.2986,66.3991,65.9507,65.9971,98600.0
2013-10-03 12:00:00,85.38,85.41,85.19,85.37,75300.0,66.0048,66.028,65.858,65.9971,75300.0
2013-10-03 12:30:00,85.37,85.87,85.37,85.81,62600.0,65.9971,66.3837,65.9971,66.3373,62600.0
2013-10-03 13:00:00,85.8,86.24,85.77,86.24,66200.0,66.3295,66.6697,66.3063,66.6697,66200.0
2013-10-03 13:30:00,86.26,86.32,86.16,86.29,59800.0,66.6851,66.7315,66.6078,66.7083,59800.0
2013-10-03 14:00:00,86.29,86.38,85.92,86.29,78000.0,66.7083,66.7779,66.4223,66.7083,78000.0
2013-10-03 14:30:00,86.3,86.4,86.14,86.28,46600.0,66.7161,66.7934,66.5924,66.7006,46600.0
2013-10-03 15:00:00,86.26,86.32,86.15,86.28,105500.0,66.6851,66.7315,66.6001,66.7006,105500.0
2013-10-03 15:30:00,86.28,86.29,85.92,85.99,164300.0,66.7006,66.7083,66.4223,66.4764,164300.0
2013-10-04 09:30:00,85.87,86.1,85.52,85.94,76500.0,66.3837,66.5615,66.1131,66.4378,76500.0
2013-10-04 10:00:00,85.95,86.02,85.75,85.79,49500.0,66.4455,66.4996,66.2909,66.3218,49500.0
2013-10-04 10:30:00,85.77,85.9,85.54,85.63,99600.0,66.3063,66.4068,66.1285,66.1981,99600.0
2013-10-04 11:00:00,85.62,85.71,85.43,85.47,83300.0,66.1904,66.26,66.0435,66.0744,83300.0
2013-10-04 11:30:00,85.49,85.72,85.41,85.59,39400.0,66.0899,66.2677,66.028,66.1672,39400.0
2013-10-04 12:00:00,85.59,85.88,85.53,85.88,39900.0,66.1672,66.3914,66.1208,66.3914,39900.0
2013-10-04 12:30:00,85.88,85.98,85.79,85.92,33400.0,66.3914,66.4687,66.3218,66.4223,33400.0
2013-10-04 13:00:00,85.92,85.97,85.82,85.96,41500.0,66.4223,66.461,66.345,66.4532,41500.0
2013-10-04 13:30:00,85.97,86.07,85.93,85.97,52300.0,66.461,66.5383,66.43,66.461,52300.0
2013-10-04 14:00:00,86.0,86.14,85.95,86.14,26600.0,66.4841,66.5924,66.4455,66.5924,26600.0
2013-10-04 14:30:00,86.14,86.28,86.04,86.12,71700.0,66.5924,66.7006,66.5151,66.5769,71700.0
2013-10-04 15:00:00,86.12,86.14,85.92,85.95,53600.0,66.5769,66.5924,66.4223,66.4455,53600.0
2013-10-04 15:30:00,85.95,85.98,85.82,85.9,147400.0,66.4455,66.4687,66.345,66.4068,147400.0
2013-10-07 09:30:00,85.23,86.17,85.23,86.17,124700.0,65.8889,66.6156,65.8889,66.6156,124700.0
2013-10-07 10:00:00,86.16,86.62,86.0,86.61,83700.0,66.6078,66.9635,66.4841,66.9557,83700.0
2013-10-07 10:30:00,86.63,86.68,86.35,86.57,72600.0,66.9712,67.0098,66.7547,66.9248,72600.0
2013-10-07 11:00:00,86.56,86.59,86.47,86.55,46700.0,66.9171,66.9403,66.8475,66.9093,46700.0
2013-10-07 11:30:00,86.56,86.81,86.55,86.7,55000.0,66.9171,67.1103,66.9093,67.0253,55000.0
2013-10-07 12:00:00,86.74,86.75,86.59,86.7,31400.0,67.0562,67.064,66.9403,67.0253,31400.0
2013-10-07 12:30:00,86.67,86.69,86.5,86.53,43000.0,67.0021,67.0176,66.8707,66.8939,43000.0
2013-10-07 13:00:00,86.53,86.79,86.52,86.61,86500.0,66.8939,67.0949,66.8861,66.9557,86500.0
2013-10-07 13:30:00,86.61,86.73,86.57,86.72,48000.0,66.9557,67.0485,66.9248,67.0408,48000.0
2013-10-07 14:00:00,86.73,86.8,86.59,86.67,61900.0,67.0485,67.1026,66.9403,67.0021,61900.0
2013-10-07 14:30:00,86.67,86.71,86.57,86.71,58600.0,67.0021,67.033,66.9248,67.033,58600.0
2013-10-07 15:00:00,86.71,86.74,86.61,86.62,102000.0,67.033,67.0562,66.9557,66.9635,102000.0
2013-10-07 15:30:00,86.62,86.62,86.17,86.18,194400.0,66.9635,66.9635,66.6156,66.6233,194400.0
2013-10-08 09:30:00,86.31,86.49,85.92,86.18,93700.0,66.7238,66.863,66.4223,66.6233,93700.0
2013-10-08 10:00:00,86.2,86.26,85.96,86.05,136600.0,66.6388,66.6851,66.4532,66.5228,136600.0
2013-10-08 10:30:00,86.06,86.14,85.8,85.87,109800.0,66.5305,66.5924,66.3295,66.3837,109800.0
2013-10-08 11:00:00,85.85,85.89,85.64,85.7,58800.0,66.3682,66.3991,66.2058,66.2522,58800.0
2013-10-08 11:30:00,85.68,85.69,85.38,85.5,70100.0,66.2368,66.2445,66.0048,66.0976,70100.0
2013-10-08 12:00:00,85.5,85.5,85.26,85.35,54900.0,66.0976,66.0976,65.9121,65.9817,54900.0
2013-10-08 12:30:00,85.35,85.49,85.21,85.48,51700.0,65.9817,66.0899,65.8734,66.0822,51700.0
2013-10-08 13:00:00,85.49,85.55,85.2,85.34,109300.0,66.0899,66.1363,65.8657,65.9739,109300.0
2013-10-08 13:30:00,85.35,85.38,85.15,85.23,64900.0,65.9817,66.0048,65.827,65.8889,64900.0
2013-10-08 14:00:00,85.24,85.29,84.97,85.27,84700.0,65.8966,65.9353,65.6879,65.9198,84700.0
2013-10-08 14:30:00,85.27,85.33,85.21,85.32,73400.0,65.9198,65.9662,65.8734,65.9585,73400.0
2013-10-08 15:00:00,85.31,85.41,85.18,85.27,147600.0,65.9507,66.028,65.8502,65.9198,147600.0
2013-10-08 15:30:00,85.27,85.28,84.92,84.96,312700.0,65.9198,65.9275,65.6492,65.6802,312700.0
2013-10-09 09:30:00,84.52,84.74,84.08,84.64,133800.0,65.7742,65.9454,65.4317,65.8675,133800.0
2013-10-09 10:00:00,84.68,84.68,84.22,84.45,141400.0,65.8987,65.8987,65.5407,65.7197,141400.0
2013-10-09 10:30:00,84.46,84.52,83.98,83.98,65800.0,65.7275,65.7742,65.3539,65.3539,65800.0
2013-10-09 11:00:00,83.99,84.08,83.61,83.78,94900.0,65.3617,65.4317,65.066,65.1983,94900.0
2013-10-09 11:30:00,83.77,84.1,83.71,84.06,77800.0,65.1905,65.4473,65.1438,65.4162,77800.0
2013-10-09 12:00:00,84.07,84.15,83.98,84.02,41800.0,65.424,65.4862,65.3539,65.3851,41800.0
2013-10-09 12:30:00,84.05,84.39,84.05,84.32,85200.0,65.4084,65.673,65.4084,65.6185,85200.0
2013-10-09 13:00:00,84.32,84.64,84.32,84.58,94400.0,65.6185,65.8675,65.6185,65.8208,94400.0
2013-10-09 13:30:00,84.59,84.9,84.54,84.81,152600.0,65.8286,66.0699,65.7897,65.9998,152600.0
2013-10-09 14:00:00,84.79,84.87,84.6,84.75,71000.0,65.9843,66.0465,65.8364,65.9531,71000.0
2013-10-09 14:30:00,84.73,84.89,84.61,84.75,59300.0,65.9376,66.0621,65.8442,65.9531,59300.0
2013-10-09 15:00:00,84.75,84.8,84.66,84.67,55300.0,65.9531,65.9921,65.8831,65.8909,55300.0
2013-10-09 15:30:00,84.69,84.74,84.26,84.29,256700.0,65.9065,65.9454,65.5718,65.5952,256700.0
2013-10-10 09:30:00,85.03,85.77,84.95,85.77,127200.0,66.171,66.7469,66.1088,66.7469,127200.0
2013-10-10 10:00:00,85.72,86.23,85.71,86.23,109500.0,66.708,67.1049,66.7002,67.1049,109500.0
2013-10-10 10:30:00,86.24,86.5,86.14,86.38,83900.0,67.1127,67.315,67.0349,67.2216,83900.0
2013-10-10 11:00:00,86.37,86.59,86.17,86.57,127100.0,67.2138,67.385,67.0582,67.3695,127100.0
2013-10-10 11:30:00,86.58,87.0,86.43,86.96,93800.0,67.3773,67.7041,67.2605,67.673,93800.0
2013-10-10 12:00:00,86.98,86.99,86.83,86.91,52000.0,67.6885,67.6963,67.5718,67.6341,52000.0
2013-10-10 12:30:00,86.91,86.91,86.78,86.84,53900.0,67.6341,67.6341,67.5329,67.5796,53900.0
2013-10-10 13:00:00,86.83,86.84,86.58,86.59,37400.0,67.5718,67.5796,67.3773,67.385,37400.0
2013-10-10 13:30:00,86.6,86.74,86.52,86.66,66000.0,67.3928,67.5018,67.3306,67.4395,66000.0
2013-10-10 14:00:00,86.65,86.8,86.59,86.79,63400.0,67.4317,67.5485,67.385,67.5407,63400.0
2013-10-10 14:30:00,86.8,86.94,86.77,86.9,71600.0,67.5485,67.6574,67.5251,67.6263,71600.0
2013-10-10 15:00:00,86.91,87.25,86.91,87.17,181200.0,67.6341,67.8987,67.6341,67.8364,181200.0
2013-10-10 15:30:00,87.17,87.4,87.08,87.4,384000.0,67.8364,68.0154,67.7664,68.0154,384000.0
2013-10-11 09:30:00,87.41,87.5,87.14,87.48,72200.0,68.0232,68.0932,67.8131,68.0777,72200.0
2013-10-11 10:00:00,87.45,87.69,87.44,87.59,101000.0,68.0543,68.2411,68.0465,68.1633,101000.0
2013-10-11 10:30:00,87.57,87.57,87.18,87.31,64900.0,68.1477,68.1477,67.8442,67.9454,64900.0
2013-10-11 11:00:00,87.32,87.43,87.27,87.32,32900.0,67.9531,68.0387,67.9142,67.9531,32900.0
2013-10-11 11:30:00,87.32,87.68,87.28,87.54,80300.0,67.9531,68.2333,67.922,68.1243,80300.0
2013-10-11 12:00:00,87.55,87.57,87.41,87.53,62900.0,68.1321,68.1477,68.0232,68.1166,62900.0
2013-10-11 12:30:00,87.53,87.62,87.45,87.49,69800.0,68.1166,68.1866,68.0543,68.0854,69800.0
2013-10-11 13:00:00,87.48,87.57,87.4,87.57,85100.0,68.0777,68.1477,68.0154,68.1477,85100.0
2013-10-11 13:30:00,87.56,87.6,87.47,87.57,49600.0,68.1399,68.171,68.0699,68.1477,49600.0
2013-10-11 14:00:00,87.58,87.68,87.58,87.6,51300.0,68.1555,68.2333,68.1555,68.171,51300.0
2013-10-11 14:30:00,87.6,87.63,87.48,87.59,35200.0,68.171,68.1944,68.0777,68.1633,35200.0
2013-10-11 15:00:00,87.59,87.6,87.43,87.55,44900.0,68.1633,68.171,68.0387,68.1321,44900.0
2013-10-11 15:30:00,87.56,87.77,87.45,87.75,122100.0,68.1399,68.3033,68.0543,68.2878,122100.0
2013-10-14 09:30:00,87.13,87.25,86.79,87.19,57900.0,67.8053,67.8987,67.5407,67.852,57900.0
2013-10-14 10:00:00,87.2,87.39,87.08,87.39,29900.0,67.8598,68.0076,67.7664,68.0076,29900.0
2013-10-14 10:30:00,87.39,87.47,87.29,87.45,31100.0,68.0076,68.0699,67.9298,68.0543,31100.0
2013-10-14 11:00:00,87.47,87.47,87.02,87.27,103800.0,68.0699,68.0699,67.7197,67.9142,103800.0
2013-10-14 11:30:00,87.27,87.62,87.25,87.62,25100.0,67.9142,68.1866,67.8987,68.1866,25100.0
2013-10-14 12:00:00,87.6,87.61,87.4,87.41,15100.0,68.171,68.1788,68.0154,68.0232,15100.0
2013-10-14 12:30:00,87.4,87.58,87.4,87.46,19300.0,68.0154,68.1555,68.0154,68.0621,19300.0
2013-10-14 13:00:00,87.5,87.66,87.44,87.63,31900.0,68.0932,68.2177,68.0465,68.1944,31900.0
2013-10-14 13:30:00,87.64,87.72,87.53,87.59,33400.0,68.2022,68.2644,68.1166,68.1633,33400.0
2013-10-14 14:00:00,87.58,87.85,87.57,87.68,36300.0,68.1555,68.3656,68.1477,68.2333,36300.0
2013-10-14 14:30:00,87.68,87.82,87.57,87.77,41300.0,68.2333,68.3422,68.1477,68.3033,41300.0
2013-10-14 15:00:00,87.76,87.94,87.71,87.84,54000.0,68.2956,68.4356,68.2566,68.3578,54000.0
2013-10-14 15:30:00,87.84,87.87,87.58,87.83,122900.0,68.3578,68.3812,68.1555,68.35,122900.0
2013-10-15 09:30:00,87.89,88.0,87.3,87.6,88700.0,68.3967,68.4823,67.9376,68.171,88700.0
2013-10-15 10:00:00,87.56,87.95,87.56,87.7,26300.0,68.1399,68.4434,68.1399,68.2489,26300.0
2013-10-15 10:30:00,87.67,87.73,87.23,87.36,33100.0,68.2255,68.2722,67.8831,67.9843,33100.0
2013-10-15 11:00:00,87.35,87.69,87.25,87.51,69800.0,67.9765,68.2411,67.8987,68.101,69800.0
2013-10-15 11:30:00,87.49,87.52,87.15,87.22,22100.0,68.0854,68.1088,67.8208,67.8753,22100.0
2013-10-15 12:00:00,87.21,87.28,87.08,87.24,30100.0,67.8675,67.922,67.7664,67.8909,30100.0
2013-10-15 12:30:00,87.24,87.26,87.0,87.05,38800.0,67.8909,67.9064,67.7041,67.743,38800.0
2013-10-15 13:00:00,87.05,87.07,86.77,86.78,39300.0,67.743,67.7586,67.5251,67.5329,39300.0
2013-10-15 13:30:00,86.78,86.95,86.78,86.91,28300.0,67.5329,67.6652,67.5329,67.6341,28300.0
2013-10-15 14:00:00,86.95,87.08,86.8,86.89,40500.0,67.6652,67.7664,67.5485,67.6185,40500.0
2013-10-15 14:30:00,86.9,86.9,86.51,86.8,68800.0,67.6263,67.6263,67.3228,67.5485,68800.0
2013-10-15 15:00:00,86.82,87.05,86.73,87.01,57300.0,67.564,67.743,67.494,67.7119,57300.0
2013-10-15 15:30:00,87.01,87.01,86.73,86.85,157400.0,67.7119,67.7119,67.494,67.5874,157400.0
2013-10-16 09:30:00,87.16,87.57,86.94,87.37,82900.0,67.8286,68.1477,67.6574,67.992,82900.0
2013-10-16 10:00:00,87.35,87.6,87.2,87.24,75200.0,67.9765,68.171,67.8598,67.8909,75200.0
2013-10-16 10:30:00,87.27,87.63,87.23,87.63,27900.0,67.9142,68.1944,67.8831,68.1944,27900.0
2013-10-16 11:00:00,87.61,87.63,87.16,87.21,48500.0,68.1788,68.1944,67.8286,67.8675,48500.0
2013-10-16 11:30:00,87.2,87.28,87.11,87.15,48100.0,67.8598,67.922,67.7897,67.8208,48100.0
2013-10-16 12:00:00,87.15,87.28,87.06,87.09,104800.0,67.8208,67.922,67.7508,67.7742,104800.0
2013-10-16 12:30:00,87.08,87.13,87.02,87.07,31800.0,67.7664,67.8053,67.7197,67.7586,31800.0
2013-10-16 13:00:00,87.07,87.13,86.97,87.13,32400.0,67.7586,67.8053,67.6808,67.8053,32400.0
2013-10-16 13:30:00,87.14,87.23,87.09,87.1,30300.0,67.8131,67.8831,67.7742,67.7819,30300.0
2013-10-16 14:00:00,87.1,87.33,87.1,87.13,72000.0,67.7819,67.9609,67.7819,67.8053,72000.0
2013-10-16 14:30:00,87.14,87.24,87.09,87.19,51300.0,67.8131,67.8909,67.7742,67.852,51300.0
2013-10-16 15:00:00,87.19,87.34,87.15,87.32,60100.0,67.852,67.9687,67.8208,67.9531,60100.0
2013-10-16 15:30:00,87.31,87.59,87.21,87.55,196400.0,67.9454,68.1633,67.8675,68.1321,196400.0
2013-10-17 09:30:00,87.47,87.92,87.18,87.42,87200.0,68.0699,68.4201,67.8442,68.031,87200.0
2013-10-17 10:00:00,87.4,87.73,87.38,87.63,39600.0,68.0154,68.2722,67.9998,68.1944,39600.0
2013-10-17 10:30:00,87.65,87.73,87.6,87.69,23300.0,68.2099,68.2722,68.171,68.2411,23300.0
2013-10-17 11:00:00,87.69,87.81,87.66,87.78,50700.0,68.2411,68.3345,68.2177,68.3111,50700.0
2013-10-17 11:30:00,87.78,88.13,87.75,88.1,50100.0,68.3111,68.5835,68.2878,68.5601,50100.0
2013-10-17 12:00:00,88.09,88.22,88.06,88.17,20800.0,68.5524,68.6535,68.529,68.6146,20800.0
2013-10-17 12:30:00,88.18,88.33,88.15,88.33,14600.0,68.6224,68.7391,68.5991,68.7391,14600.0
2013-10-17 13:00:00,88.33,88.33,88.0,88.05,34400.0,68.7391,68.7391,68.4823,68.5212,34400.0
2013-10-17 13:30:00,88.04,88.12,88.02,88.08,19600.0,68.5134,68.5757,68.4979,68.5446,19600.0
2013-10-17 14:00:00,88.07,88.24,88.06,88.19,26300.0,68.5368,68.6691,68.529,68.6302,26300.0
2013-10-17 14:30:00,88.2,88.2,88.03,88.12,39400.0,68.638,68.638,68.5057,68.5757,39400.0
2013-10-17 15:00:00,88.13,88.31,88.07,88.31,61700.0,68.5835,68.7236,68.5368,68.7236,61700.0
2013-10-17 15:30:00,88.31,88.5,88.3,88.38,215500.0,68.7236,68.8714,68.7158,68.778,215500.0
2013-10-18 09:30:00,88.47,88.53,88.02,88.34,212500.0,68.8481,68.8948,68.4979,68.7469,212500.0
2013-10-18 10:00:00,88.38,88.43,88.16,88.16,45100.0,68.778,68.817,68.6068,68.6068,45100.0
2013-10-18 10:30:00,88.17,88.18,88.01,88.03,34600.0,68.6146,68.6224,68.4901,68.5057,34600.0
2013-10-18 11:00:00,88.02,88.08,87.94,88.0,54900.0,68.4979,68.5446,68.4356,68.4823,54900.0
2013-10-18 11:30:00,88.01,88.12,87.93,87.94,41500.0,68.4901,68.5757,68.4278,68.4356,41500.0
2013-10-18 12:00:00,87.96,88.04,87.92,88.03,29400.0,68.4512,68.5134,68.4201,68.5057,29400.0
2013-10-18 12:30:00,88.03,88.1,88.03,88.06,23700.0,68.5057,68.5601,68.5057,68.529,23700.0
2013-10-18 13:00:00,88.06,88.27,88.03,88.21,37300.0,68.529,68.6924,68.5057,68.6457,37300.0
2013-10-18 13:30:00,88.23,88.46,88.2,88.4,63200.0,68.6613,68.8403,68.638,68.7936,63200.0
2013-10-18 14:00:00,88.4,88.5,88.27,88.5,68900.0,68.7936,68.8714,68.6924,68.8714,68900.0
2013-10-18 14:30:00,88.5,88.55,88.37,88.38,76200.0,68.8714,68.9103,68.7703,68.778,76200.0
2013-10-18 15:00:00,88.38,88.38,88.25,88.32,93100.0,68.778,68.778,68.6769,68.7313,93100.0
2013-10-18 15:30:00,88.33,88.49,88.27,88.41,243300.0,68.7391,68.8636,68.6924,68.8014,243300.0
2013-10-21 09:30:00,88.59,88.6,88.2,88.45,137600.0,68.9415,68.9492,68.638,68.8325,137600.0
2013-10-21 10:00:00,88.45,88.74,88.39,88.44,136500.0,68.8325,69.0582,68.7858,68.8247,136500.0
2013-10-21 10:30:00,88.43,88.55,88.41,88.48,147100.0,68.817,68.9103,68.8014,68.8559,147100.0
2013-10-21 11:00:00,88.47,88.53,88.45,88.5,62100.0,68.8481,68.8948,68.8325,68.8714,62100.0
2013-10-21 11:30:00,88.5,88.53,88.32,88.42,305200.0,68.8714,68.8948,68.7313,68.8092,305200.0
2013-10-21 12:00:00,88.41,88.43,88.27,88.3,48100.0,68.8014,68.817,68.6924,68.7158,48100.0
2013-10-21 12:30:00,88.3,88.35,88.21,88.3,52500.0,68.7158,68.7547,68.6457,68.7158,52500.0
2013-10-21 13:00:00,88.29,88.32,88.13,88.17,62900.0,68.708,68.7313,68.5835,68.6146,62900.0
2013-10-21 13:30:00,88.17,88.21,88.08,88.15,80000.0,68.6146,68.6457,68.5446,68.5991,80000.0
2013-10-21 14:00:00,88.15,88.19,88.02,88.07,153300.0,68.5991,68.6302,68.4979,68.5368,153300.0
2013-10-21 14:30:00,88.07,88.08,87.93,87.96,112700.0,68.5368,68.5446,68.4278,68.4512,112700.0
2013-10-21 15:00:00,87.96,87.99,87.93,87.97,146800.0,68.4512,68.4745,68.4278,68.459,146800.0
2013-10-21 15:30:00,87.98,88.0,87.93,87.98,307000.0,68.4668,68.4823,68.4278,68.4668,307000.0
2013-10-22 09:30:00,88.45,88.69,88.07,88.53,213100.0,68.8325,69.0193,68.5368,68.8948,213100.0
2013-10-22 10:00:00,88.56,88.69,88.44,88.56,203300.0,68.9181,69.0193,68.8247,68.9181,203300.0
2013-10-22 10:30:00,88.58,88.61,88.29,88.45,64400.0,68.9337,68.957,68.708,68.8325,64400.0
2013-10-22 11:00:00,88.48,88.5,88.2,88.31,96300.0,68.8559,68.8714,68.638,68.7236,96300.0
2013-10-22 11:30:00,88.3,88.34,88.02,88.13,103100.0,68.7158,68.7469,68.4979,68.5835,103100.0
2013-10-22 12:00:00,88.15,88.17,87.99,88.08,44000.0,68.5991,68.6146,68.4745,68.5446,44000.0
2013-10-22 12:30:00,88.08,88.13,88.04,88.13,59200.0,68.5446,68.5835,68.5134,68.5835,59200.0
2013-10-22 13:00:00,88.13,88.18,88.04,88.06,84900.0,68.5835,68.6224,68.5134,68.529,84900.0
2013-10-22 13:30:00,88.07,88.21,88.04,88.16,171100.0,68.5368,68.6457,68.5134,68.6068,171100.0
2013-10-22 14:00:00,88.19,88.2,88.09,88.13,76700.0,68.6302,68.638,68.5524,68.5835,76700.0
2013-10-22 14:30:00,88.14,88.19,88.12,88.18,102200.0,68.5913,68.6302,68.5757,68.6224,102200.0
2013-10-22 15:00:00,88.18,88.24,88.14,88.16,278100.0,68.6224,68.6691,68.5913,68.6068,278100.0
2013-10-22 15:30:00,88.18,88.22,88.08,88.12,412400.0,68.6224,68.6535,68.5446,68.5757,412400.0
2013-10-23 09:30:00,88.89,88.98,86.1,86.35,388600.0,69.1749,69.245,67.0037,67.1983,388600.0
2013-10-23 10:00:00,86.34,87.15,85.96,86.47,205400.0,67.1905,67.8208,66.8948,67.2917,205400.0
2013-10-23 10:30:00,86.47,86.73,86.17,86.24,134100.0,67.2917,67.494,67.0582,67.1127,134100.0
2013-10-23 11:00:00,86.25,86.46,85.83,86.26,286900.0,67.1205,67.2839,66.7936,67.1282,286900.0
2013-10-23 11:30:00,86.23,86.36,86.07,86.15,103000.0,67.1049,67.2061,66.9804,67.0426,103000.0
2013-10-23 12:00:00,86.15,86.39,86.06,86.15,152600.0,67.0426,67.2294,66.9726,67.0426,152600.0
2013-10-23 12:30:00,86.16,86.41,86.08,86.32,117200.0,67.0504,67.245,66.9882,67.1749,117200.0
2013-10-23 13:00:00,86.33,86.39,86.2,86.26,115300.0,67.1827,67.2294,67.0815,67.1282,115300.0
2013-10-23 13:30:00,86.27,86.35,86.09,86.09,85500.0,67.136,67.1983,66.9959,66.9959,85500.0
2013-10-23 14:00:00,86.08,86.43,86.07,86.3,112500.0,66.9882,67.2605,66.9804,67.1594,112500.0
2013-10-23 14:30:00,86.31,86.37,86.18,86.25,120900.0,67.1671,67.2138,67.066,67.1205,120900.0
2013-10-23 15:00:00,86.27,86.31,86.17,86.22,167100.0,67.136,67.1671,67.0582,67.0971,167100.0
2013-10-23 15:30:00,86.22,86.28,86.13,86.21,286100.0,67.0971,67.1438,67.0271,67.0893,286100.0
2013-10-24 09:30:00,86.2,86.61,86.03,86.19,162100.0,67.0815,67.4006,66.9493,67.0738,162100.0
2013-10-24 10:00:00,86.22,86.28,85.79,85.98,104700.0,67.0971,67.1438,66.7625,66.9103,104700.0
2013-10-24 10:30:00,85.96,86.28,85.92,86.27,164700.0,66.8948,67.1438,66.8636,67.136,164700.0
2013-10-24 11:00:00,86.26,86.43,86.25,86.25,115100.0,67.1282,67.2605,67.1205,67.1205,115100.0
2013-10-24 11:30:00,86.27,86.39,86.25,86.32,69000.0,67.136,67.2294,67.1205,67.1749,69000.0
2013-10-24 12:00:00,86.31,86.49,86.28,86.35,174800.0,67.1671,67.3072,67.1438,67.1983,174800.0
2013-10-24 12:30:00,86.35,86.69,86.35,86.69,85300.0,67.1983,67.4629,67.1983,67.4629,85300.0
2013-10-24 13:00:00,86.69,86.8,86.62,86.8,72300.0,67.4629,67.5485,67.4084,67.5485,72300.0
2013-10-24 13:30:00,86.78,86.91,86.71,86.85,182400.0,67.5329,67.6341,67.4784,67.5874,182400.0
2013-10-24 14:00:00,86.85,87.15,86.82,87.12,122000.0,67.5874,67.8208,67.564,67.7975,122000.0
2013-10-24 14:30:00,87.12,87.13,87.0,87.0,82900.0,67.7975,67.8053,67.7041,67.7041,82900.0
2013-10-24 15:00:00,87.01,87.14,86.98,87.07,166100.0,67.7119,67.8131,67.6885,67.7586,166100.0
2013-10-24 15:30:00,87.08,87.13,86.99,87.1,444700.0,67.7664,67.8053,67.6963,67.7819,444700.0
2013-10-25 09:30:00,86.92,87.11,86.55,86.81,217800.0,67.6419,67.7897,67.3539,67.5563,217800.0
2013-10-25 10:00:00,86.83,86.98,86.78,86.88,147400.0,67.5718,67.6885,67.5329,67.6107,147400.0
2013-10-25 10:30:00,86.88,87.04,86.82,86.86,92300.0,67.6107,67.7352,67.564,67.5952,92300.0
2013-10-25 11:00:00,86.86,87.13,86.82,87.11,124000.0,67.5952,67.8053,67.564,67.7897,124000.0
2013-10-25 11:30:00,87.13,87.41,87.13,87.38,64200.0,67.8053,68.0232,67.8053,67.9998,64200.0
2013-10-25 12:00:00,87.39,87.69,87.37,87.67,128500.0,68.0076,68.2411,67.992,68.2255,128500.0
2013-10-25 12:30:00,87.68,88.0,87.63,87.99,102300.0,68.2333,68.4823,68.1944,68.4745,102300.0
2013-10-25 13:00:00,87.99,88.03,87.83,87.92,145500.0,68.4745,68.5057,68.35,68.4201,145500.0
2013-10-25 13:30:00,87.92,87.95,87.85,87.92,99900.0,68.4201,68.4434,68.3656,68.4201,99900.0
2013-10-25 14:00:00,87.91,88.03,87.85,88.03,142500.0,68.4123,68.5057,68.3656,68.5057,142500.0
2013-10-25 14:30:00,88.02,88.22,87.95,88.21,155300.0,68.4979,68.6535,68.4434,68.6457,155300.0
2013-10-25 15:00:00,88.2,88.21,87.92,87.95,95500.0,68.638,68.6457,68.4201,68.4434,95500.0
2013-10-25 15:30:00,87.94,88.3,87.93,88.24,260800.0,68.4356,68.7158,68.4278,68.6691,260800.0
2013-10-28 09:30:00,88.11,88.16,87.45,87.47,295400.0,68.5679,68.6068,68.0543,68.0699,295400.0
2013-10-28 10:00:00,87.46,87.61,87.37,87.53,90400.0,68.0621,68.1788,67.992,68.1166,90400.0
2013-10-28 10:30:00,87.51,87.54,87.34,87.36,74500.0,68.101,68.1243,67.9687,67.9843,74500.0
2013-10-28 11:00:00,87.38,87.72,87.38,87.72,75600.0,67.9998,68.2644,67.9998,68.2644,75600.0
2013-10-28 11:30:00,87.71,87.82,87.64,87.65,64000.0,68.2566,68.3422,68.2022,68.2099,64000.0
2013-10-28 12:00:00,87.65,87.73,87.58,87.64,40400.0,68.2099,68.2722,68.1555,68.2022,40400.0
2013-10-28 12:30:00,87.66,87.83,87.6,87.7,65100.0,68.2177,68.35,68.171,68.2489,65100.0
2013-10-28 13:00:00,87.71,87.74,87.6,87.72,60100.0,68.2566,68.28,68.171,68.2644,60100.0
2013-10-28 13:30:00,87.72,87.77,87.65,87.73,46200.0,68.2644,68.3033,68.2099,68.2722,46200.0
2013-10-28 14:00:00,87.74,87.77,87.62,87.7,80500.0,68.28,68.3033,68.1866,68.2489,80500.0
2013-10-28 14:30:00,87.71,87.76,87.68,87.69,104000.0,68.2566,68.2956,68.2333,68.2411,104000.0
2013-10-28 15:00:00,87.69,87.71,87.62,87.63,132800.0,68.2411,68.2566,68.1866,68.1944,132800.0
2013-10-28 15:30:00,87.63,87.68,87.45,87.66,259600.0,68.1944,68.2333,68.0543,68.2177,259600.0
2013-10-29 09:30:00,87.82,87.86,87.45,87.52,73000.0,68.3422,68.3734,68.0543,68.1088,73000.0
2013-10-29 10:00:00,87.5,87.61,87.32,87.34,60100.0,68.0932,68.1788,67.9531,67.9687,60100.0
2013-10-29 10:30:00,87.33,87.48,87.13,87.15,38000.0,67.9609,68.0777,67.8053,67.8208,38000.0
2013-10-29 11:00:00,87.14,87.29,87.1,87.29,31600.0,67.8131,67.9298,67.7819,67.9298,31600.0
2013-10-29 11:30:00,87.31,87.51,87.22,87.41,38300.0,67.9454,68.101,67.8753,68.0232,38300.0
2013-10-29 12:00:00,87.43,87.5,87.43,87.48,50700.0,68.0387,68.0932,68.0387,68.0777,50700.0
2013-10-29 12:30:00,87.49,87.61,87.48,87.53,66000.0,68.0854,68.1788,68.0777,68.1166,66000.0
2013-10-29 13:00:00,87.52,87.53,87.44,87.44,70200.0,68.1088,68.1166,68.0465,68.0465,70200.0
2013-10-29 13:30:00,87.46,87.53,87.45,87.52,117500.0,68.0621,68.1166,68.0543,68.1088,117500.0
2013-10-29 14:00:00,87.53,87.68,87.52,87.6,88800.0,68.1166,68.2333,68.1088,68.171,88800.0
2013-10-29 14:30:00,87.61,87.61,87.55,87.59,83900.0,68.1788,68.1788,68.1321,68.1633,83900.0
2013-10-29 15:00:00,87.6,87.8,87.59,87.76,194000.0,68.171,68.3267,68.1633,68.2956,194000.0
2013-10-29 15:30:00,87.77,87.92,87.71,87.89,465800.0,68.3033,68.4201,68.2566,68.3967,465800.0
2013-10-30 09:30:00,88.09,88.45,87.71,87.82,279600.0,68.5524,68.8325,68.2566,68.3422,279600.0
2013-10-30 10:00:00,87.82,87.98,87.71,87.95,201100.0,68.3422,68.4668,68.2566,68.4434,201100.0
2013-10-30 10:30:00,87.93,88.0,87.76,87.77,141700.0,68.4278,68.4823,68.2956,68.3033,141700.0
2013-10-30 11:00:00,87.78,87.88,87.54,87.58,129200.0,68.3111,68.3889,68.1243,68.1555,129200.0
2013-10-30 11:30:00,87.58,87.71,87.46,87.63,36500.0,68.1555,68.2566,68.0621,68.1944,36500.0
2013-10-30 12:00:00,87.61,87.61,87.49,87.51,40600.0,68.1788,68.1788,68.0854,68.101,40600.0
2013-10-30 12:30:00,87.51,87.72,87.48,87.72,59800.0,68.101,68.2644,68.0777,68.2644,59800.0
2013-10-30 13:00:00,87.72,87.72,87.5,87.56,41800.0,68.2644,68.2644,68.0932,68.1399,41800.0
2013-10-30 13:30:00,87.55,87.59,87.21,87.22,73800.0,68.1321,68.1633,67.8675,67.8753,73800.0
2013-10-30 14:00:00,87.21,87.51,86.63,86.78,225300.0,67.8675,68.101,67.4162,67.5329,225300.0
2013-10-30 14:30:00,86.78,86.92,86.48,86.68,167400.0,67.5329,67.6419,67.2994,67.4551,167400.0
2013-10-30 15:00:00,86.67,86.68,86.35,86.51,166400.0,67.4473,67.4551,67.1983,67.3228,166400.0
2013-10-30 15:30:00,86.52,86.81,86.42,86.51,307000.0,67.3306,67.5563,67.2528,67.3228,307000.0
2013-10-31 09:30:00,86.62,86.64,86.13,86.47,120900.0,67.4084,67.424,67.0271,67.2917,120900.0
2013-10-31 10:00:00,86.4,86.68,86.28,86.39,61100.0,67.2372,67.4551,67.1438,67.2294,61100.0
2013-10-31 10:30:00,86.39,86.53,86.21,86.39,55300.0,67.2294,67.3384,67.0893,67.2294,55300.0
2013-10-31 11:00:00,86.39,86.74,86.38,86.72,45800.0,67.2294,67.5018,67.2216,67.4862,45800.0
2013-10-31 11:30:00,86.7,86.82,86.57,86.58,36500.0,67.4707,67.564,67.3695,67.3773,36500.0
2013-10-31 12:00:00,86.59,86.91,86.59,86.76,30200.0,67.385,67.6341,67.385,67.5173,30200.0
2013-10-31 12:30:00,86.73,86.79,86.66,86.78,40000.0,67.494,67.5407,67.4395,67.5329,40000.0
2013-10-31 13:00:00,86.77,86.88,86.72,86.79,31900.0,67.5251,67.6107,67.4862,67.5407,31900.0
2013-10-31 13:30:00,86.79,86.81,86.59,86.62,50000.0,67.5407,67.5563,67.385,67.4084,50000.0
2013-10-31 14:00:00,86.62,86.9,86.56,86.82,69700.0,67.4084,67.6263,67.3617,67.564,69700.0
2013-10-31 14:30:00,86.82,86.92,86.64,86.65,84900.0,67.564,67.6419,67.424,67.4317,84900.0
2013-10-31 15:00:00,86.64,86.72,86.5,86.65,119400.0,67.424,67.4862,67.315,67.4317,119400.0
2013-10-31 15:30:00,86.65,86.81,86.58,86.63,421700.0,67.4317,67.5563,67.3773,67.4162,421700.0
2013-11-01 09:30:00,86.85,87.5,86.7,87.44,65700.0,67.5874,68.0932,67.4707,68.0465,65700.0
2013-11-01 10:00:00,87.37,87.73,87.23,87.28,49200.0,67.992,68.2722,67.8831,67.922,49200.0
2013-11-01 10:30:00,87.24,87.4,87.21,87.28,23900.0,67.8909,68.0154,67.8675,67.922,23900.0
2013-11-01 11:00:00,87.29,87.3,86.94,87.05,32500.0,67.9298,67.9376,67.6574,67.743,32500.0
2013-11-01 11:30:00,87.03,87.05,86.66,86.66,25600.0,67.7275,67.743,67.4395,67.4395,25600.0
2013-11-01 12:00:00,86.68,87.05,86.68,87.02,70500.0,67.4551,67.743,67.4551,67.7197,70500.0
2013-11-01 12:30:00,87.01,87.08,87.01,87.06,17700.0,67.7119,67.7664,67.7119,67.7508,17700.0
2013-11-01 13:00:00,87.05,87.08,86.95,87.06,36400.0,67.743,67.7664,67.6652,67.7508,36400.0
2013-11-01 13:30:00,87.06,87.36,87.05,87.35,44900.0,67.7508,67.9843,67.743,67.9765,44900.0
2013-11-01 14:00:00,87.35,87.41,87.22,87.23,103400.0,67.9765,68.0232,67.8753,67.8831,103400.0
2013-11-01 14:30:00,87.23,87.45,87.23,87.23,63000.0,67.8831,68.0543,67.8831,67.8831,63000.0
2013-11-01 15:00:00,87.25,87.3,87.17,87.19,35800.0,67.8987,67.9376,67.8364,67.852,35800.0
2013-11-01 15:30:00,87.19,87.28,87.08,87.16,175200.0,67.852,67.922,67.7664,67.8286,175200.0
2013-11-04 09:30:00,87.46,87.57,86.96,87.16,60600.0,68.0621,68.1477,67.673,67.8286,60600.0
2013-11-04 10:00:00,87.15,87.29,87.05,87.14,126400.0,67.8208,67.9298,67.743,67.8131,126400.0
2013-11-04 10:30:00,87.12,87.23,87.03,87.04,68200.0,67.7975,67.8831,67.7275,67.7352,68200.0
2013-11-04 11:00:00,87.0,87.12,86.98,87.03,35900.0,67.7041,67.7975,67.6885,67.7275,35900.0
2013-11-04 11:30:00,87.03,87.11,87.0,87.01,31300.0,67.7275,67.7897,67.7041,67.7119,31300.0
2013-11-04 12:00:00,87.0,87.11,86.98,87.11,27400.0,67.7041,67.7897,67.6885,67.7897,27400.0
2013-11-04 12:30:00,87.11,87.13,87.04,87.06,27100.0,67.7897,67.8053,67.7352,67.7508,27100.0
2013-11-04 13:00:00,87.06,87.23,87.05,87.21,63600.0,67.7508,67.8831,67.743,67.8675,63600.0
2013-11-04 13:30:00,87.21,87.23,87.08,87.13,32700.0,67.8675,67.8831,67.7664,67.8053,32700.0
2013-11-04 14:00:00,87.13,87.2,87.12,87.18,36000.0,67.8053,67.8598,67.7975,67.8442,36000.0
2013-11-04 14:30:00,87.17,87.19,87.11,87.12,36200.0,67.8364,67.852,67.7897,67.7975,36200.0
2013-11-04 15:00:00,87.12,87.17,87.08,87.11,62100.0,67.7975,67.8364,67.7664,67.7897,62100.0
2013-11-04 15:30:00,87.11,87.15,87.01,87.1,115500.0,67.7897,67.8208,67.7119,67.7819,115500.0
2013-11-05 09:30:00,87.05,87.18,86.76,87.1,89900.0,67.743,67.8442,67.5173,67.7819,89900.0
2013-11-05 10:00:00,87.13,87.23,87.0,87.12,35400.0,67.8053,67.8831,67.7041,67.7975,35400.0
2013-11-05 10:30:00,87.13,87.29,87.11,87.14,40100.0,67.8053,67.9298,67.7897,67.8131,40100.0
2013-11-05 11:00:00,87.15,87.2,87.0,87.0,34100.0,67.8208,67.8598,67.7041,67.7041,34100.0
2013-11-05 11:30:00,87.0,87.35,86.98,87.31,41100.0,67.7041,67.9765,67.6885,67.9454,41100.0
2013-11-05 12:00:00,87.29,87.46,87.25,87.34,52800.0,67.9298,68.0621,67.8987,67.9687,52800.0
2013-11-05 12:30:00,87.33,87.45,87.25,87.45,26800.0,67.9609,68.0543,67.8987,68.0543,26800.0
2013-11-05 13:00:00,87.44,87.54,87.41,87.43,32500.0,68.0465,68.1243,68.0232,68.0387,32500.0
2013-11-05 13:30:00,87.43,87.5,87.13,87.16,76400.0,68.0387,68.0932,67.8053,67.8286,76400.0
2013-11-05 14:00:00,87.15,87.38,87.15,87.34,56900.0,67.8208,67.9998,67.8208,67.9687,56900.0
2013-11-05 14:30:00,87.33,87.4,87.24,87.25,76000.0,67.9609,68.0154,67.8909,67.8987,76000.0
2013-11-05 15:00:00,87.25,87.32,87.09,87.13,106900.0,67.8987,67.9531,67.7742,67.8053,106900.0
2013-11-05 15:30:00,87.13,87.24,87.08,87.1,129500.0,67.8053,67.8909,67.7664,67.7819,129500.0
2013-11-06 09:30:00,87.59,87.85,87.51,87.6,119000.0,68.1633,68.3656,68.101,68.171,119000.0
2013-11-06 10:00:00,87.61,87.62,87.22,87.27,110800.0,68.1788,68.1866,67.8753,67.9142,110800.0
2013-11-06 10:30:00,87.29,87.46,87.2,87.45,51400.0,67.9298,68.0621,67.8598,68.0543,51400.0
2013-11-06 11:00:00,87.42,87.53,87.31,87.52,45400.0,68.031,68.1166,67.9454,68.1088,45400.0
2013-11-06 11:30:00,87.51,87.57,87.47,87.5,50800.0,68.101,68.1477,68.0699,68.0932,50800.0
2013-11-06 12:00:00,87.49,87.62,87.49,87.53,35900.0,68.0854,68.1866,68.0854,68.1166,35900.0
2013-11-06 12:30:00,87.53,87.63,87.47,87.49,75500.0,68.1166,68.1944,68.0699,68.0854,75500.0
2013-11-06 13:00:00,87.48,87.57,87.44,87.48,72800.0,68.0777,68.1477,68.0465,68.0777,72800.0
2013-11-06 13:30:00,87.48,87.51,87.3,87.49,97100.0,68.0777,68.101,67.9376,68.0854,97100.0
2013-11-06 14:00:00,87.49,87.53,87.41,87.47,65700.0,68.0854,68.1166,68.0232,68.0699,65700.0
2013-11-06 14:30:00,87.47,87.53,87.44,87.52,70600.0,68.0699,68.1166,68.0465,68.1088,70600.0
2013-11-06 15:00:00,87.53,87.63,87.5,87.59,61900.0,68.1166,68.1944,68.0932,68.1633,61900.0
2013-11-06 15:30:00,87.59,87.71,87.55,87.66,199500.0,68.1633,68.2566,68.1321,68.2177,199500.0
2013-11-07 09:30:00,87.71,87.99,87.57,87.7,130800.0,68.2566,68.4745,68.1477,68.2489,130800.0
2013-11-07 10:00:00,87.7,87.78,87.31,87.47,59500.0,68.2489,68.3111,67.9454,68.0699,59500.0
2013-11-07 10:30:00,87.45,87.45,87.05,87.06,85600.0,68.0543,68.0543,67.743,67.7508,85600.0
2013-11-07 11:00:00,87.07,87.21,87.0,87.09,70400.0,67.7586,67.8675,67.7041,67.7742,70400.0
2013-11-07 11:30:00,87.1,87.23,87.04,87.18,34600.0,67.7819,67.8831,67.7352,67.8442,34600.0
2013-11-07 12:00:00,87.2,87.34,87.19,87.28,60600.0,67.8598,67.9687,67.852,67.922,60600.0
2013-11-07 12:30:00,87.29,87.34,87.18,87.19,68100.0,67.9298,67.9687,67.8442,67.852,68100.0
2013-11-07 13:00:00,87.19,87.21,87.08,87.11,57600.0,67.852,67.8675,67.7664,67.7897,57600.0
2013-11-07 13:30:00,87.11,87.17,87.08,87.16,111300.0,67.7897,67.8364,67.7664,67.8286,111300.0
2013-11-07 14:00:00,87.16,87.22,87.04,87.17,108500.0,67.8286,67.8753,67.7352,67.8364,108500.0
2013-11-07 14:30:00,87.17,87.25,87.02,87.12,105500.0,67.8364,67.8987,67.7197,67.7975,105500.0
2013-11-07 15:00:00,87.11,87.15,86.89,86.91,89600.0,67.7897,67.8208,67.6185,67.6341,89600.0
2013-11-07 15:30:00,86.91,87.02,86.74,86.81,280100.0,67.6341,67.7197,67.5018,67.5563,280100.0
2013-11-08 09:30:00,86.76,87.13,86.59,86.92,123400.0,67.5173,67.8053,67.385,67.6419,123400.0
2013-11-08 10:00:00,86.92,87.38,86.9,87.28,100700.0,67.6419,67.9998,67.6263,67.922,100700.0
2013-11-08 10:30:00,87.31,87.44,87.12,87.2,90900.0,67.9454,68.0465,67.7975,67.8598,90900.0
2013-11-08 11:00:00,87.2,87.46,87.12,87.2,71300.0,67.8598,68.0621,67.7975,67.8598,71300.0
2013-11-08 11:30:00,87.19,87.27,87.14,87.15,61800.0,67.852,67.9142,67.8131,67.8208,61800.0
2013-11-08 12:00:00,87.15,87.23,87.13,87.19,68800.0,67.8208,67.8831,67.8053,67.852,68800.0
2013-11-08 12:30:00,87.2,87.22,87.09,87.16,43300.0,67.8598,67.8753,67.7742,67.8286,43300.0
2013-11-08 13:00:00,87.17,87.21,87.09,87.17,79300.0,67.8364,67.8675,67.7742,67.8364,79300.0
2013-11-08 13:30:00,87.17,87.23,87.1,87.2,73000.0,67.8364,67.8831,67.7819,67.8598,73000.0
2013-11-08 14:00:00,87.2,87.22,87.14,87.18,77300.0,67.8598,67.8753,67.8131,67.8442,77300.0
2013-11-08 14:30:00,87.19,87.26,87.15,87.24,50200.0,67.852,67.9064,67.8208,67.8909,50200.0
2013-11-08 15:00:00,87.24,87.25,87.16,87.2,75300.0,67.8909,67.8987,67.8286,67.8598,75300.0
2013-11-08 15:30:00,87.2,87.24,87.17,87.19,380400.0,67.8598,67.8909,67.8364,67.852,380400.0
2013-11-11 09:30:00,87.22,87.31,87.04,87.11,94100.0,67.8753,67.9454,67.7352,67.7897,94100.0
2013-11-11 10:00:00,87.12,87.18,87.09,87.12,81200.0,67.7975,67.8442,67.7742,67.7975,81200.0
2013-11-11 10:30:00,87.09,87.18,87.09,87.15,68700.0,67.7742,67.8442,67.7742,67.8208,68700.0
2013-11-11 11:00:00,87.15,87.19,87.05,87.15,83200.0,67.8208,67.852,67.743,67.8208,83200.0
2013-11-11 11:30:00,87.14,87.2,87.11,87.2,69800.0,67.8131,67.8598,67.7897,67.8598,69800.0
2013-11-11 12:00:00,87.19,87.22,87.16,87.2,61100.0,67.852,67.8753,67.8286,67.8598,61100.0
2013-11-11 12:30:00,87.2,87.23,87.16,87.2,75800.0,67.8598,67.8831,67.8286,67.8598,75800.0
2013-11-11 13:00:00,87.19,87.21,87.14,87.2,58300.0,67.852,67.8675,67.8131,67.8598,58300.0
2013-11-11 13:30:00,87.2,87.2,87.16,87.19,44500.0,67.8598,67.8598,67.8286,67.852,44500.0
2013-11-11 14:00:00,87.19,87.19,87.15,87.16,44700.0,67.852,67.852,67.8208,67.8286,44700.0
2013-11-11 14:30:00,87.17,87.2,87.16,87.18,62900.0,67.8364,67.8598,67.8286,67.8442,62900.0
2013-11-11 15:00:00,87.19,87.2,87.16,87.19,61200.0,67.852,67.8598,67.8286,67.852,61200.0
2013-11-11 15:30:00,87.2,87.21,87.13,87.16,123200.0,67.8598,67.8675,67.8053,67.8286,123200.0
2013-11-12 09:30:00,86.76,87.16,86.76,87.11,90100.0,67.5173,67.8286,67.5173,67.7897,90100.0
2013-11-12 10:00:00,87.13,87.17,86.98,87.08,54900.0,67.8053,67.8364,67.6885,67.7664,54900.0
2013-11-12 10:30:00,87.09,87.25,87.07,87.14,73500.0,67.7742,67.8987,67.7586,67.8131,73500.0
2013-11-12 11:00:00,87.16,87.24,87.13,87.2,38300.0,67.8286,67.8909,67.8053,67.8598,38300.0
2013-11-12 11:30:00,87.2,87.2,86.92,86.92,48600.0,67.8598,67.8598,67.6419,67.6419,48600.0
2013-11-12 12:00:00,86.91,86.99,86.7,86.81,45800.0,67.6341,67.6963,67.4707,67.5563,45800.0
2013-11-12 12:30:00,86.81,86.85,86.73,86.83,65500.0,67.5563,67.5874,67.494,67.5718,65500.0
2013-11-12 13:00:00,86.82,86.85,86.78,86.8,38800.0,67.564,67.5874,67.5329,67.5485,38800.0
2013-11-12 13:30:00,86.81,86.82,86.68,86.7,59200.0,67.5563,67.564,67.4551,67.4707,59200.0
2013-11-12 14:00:00,86.71,86.78,86.69,86.7,48500.0,67.4784,67.5329,67.4629,67.4707,48500.0
2013-11-12 14:30:00,86.7,86.87,86.7,86.85,53600.0,67.4707,67.6029,67.4707,67.5874,53600.0
2013-11-12 15:00:00,86.86,86.94,86.82,86.84,74600.0,67.5952,67.6574,67.564,67.5796,74600.0
2013-11-12 15:30:00,86.83,86.84,86.64,86.72,219600.0,67.5718,67.5796,67.424,67.4862,219600.0
2013-11-13 09:30:00,86.51,86.85,86.36,86.77,455500.0,67.3228,67.5874,67.2061,67.5251,455500.0
2013-11-13 10:00:00,86.77,86.8,86.6,86.68,125400.0,67.5251,67.5485,67.3928,67.4551,125400.0
2013-11-13 10:30:00,86.68,86.87,86.68,86.81,148600.0,67.4551,67.6029,67.4551,67.5563,148600.0
2013-11-13 11:00:00,86.82,86.86,86.74,86.82,37700.0,67.564,67.5952,67.5018,67.564,37700.0
2013-11-13 11:30:00,86.82,86.87,86.74,86.8,51500.0,67.564,67.6029,67.5018,67.5485,51500.0
2013-11-13 12:00:00,86.8,86.89,86.77,86.81,55800.0,67.5485,67.6185,67.5251,67.5563,55800.0
2013-11-13 12:30:00,86.82,86.89,86.79,86.82,88600.0,67.564,67.6185,67.5407,67.564,88600.0
2013-11-13 13:00:00,86.84,86.93,86.78,86.93,49100.0,67.5796,67.6496,67.5329,67.6496,49100.0
2013-11-13 13:30:00,86.91,87.01,86.88,87.0,53300.0,67.6341,67.7119,67.6107,67.7041,53300.0
2013-11-13 14:00:00,87.0,87.08,86.97,87.04,57700.0,67.7041,67.7664,67.6808,67.7352,57700.0
2013-11-13 14:30:00,87.04,87.04,86.84,86.89,50700.0,67.7352,67.7352,67.5796,67.6185,50700.0
2013-11-13 15:00:00,86.9,87.04,86.9,87.04,73700.0,67.6263,67.7352,67.6263,67.7352,73700.0
2013-11-13 15:30:00,87.04,87.15,86.98,87.07,441800.0,67.7352,67.8208,67.6885,67.7586,441800.0
2013-11-14 09:30:00,87.5,87.5,87.21,87.37,230700.0,68.0932,68.0932,67.8675,67.992,230700.0
2013-11-14 10:00:00,87.38,87.45,87.26,87.34,306700.0,67.9998,68.0543,67.9064,67.9687,306700.0
2013-11-14 10:30:00,87.36,87.49,87.29,87.44,257700.0,67.9843,68.0854,67.9298,68.0465,257700.0
2013-11-14 11:00:00,87.43,87.67,87.4,87.59,268900.0,68.0387,68.2255,68.0154,68.1633,268900.0
2013-11-14 11:30:00,87.6,87.69,87.49,87.61,64800.0,68.171,68.2411,68.0854,68.1788,64800.0
2013-11-14 12:00:00,87.61,87.66,87.57,87.61,75300.0,68.1788,68.2177,68.1477,68.1788,75300.0
2013-11-14 12:30:00,87.63,87.7,87.6,87.64,145400.0,68.1944,68.2489,68.171,68.2022,145400.0
2013-11-14 13:00:00,87.64,87.79,87.64,87.79,92500.0,68.2022,68.3189,68.2022,68.3189,92500.0
2013-11-14 13:30:00,87.78,87.85,87.75,87.84,84300.0,68.3111,68.3656,68.2878,68.3578,84300.0
2013-11-14 14:00:00,87.85,87.85,87.71,87.74,97700.0,68.3656,68.3656,68.2566,68.28,97700.0
2013-11-14 14:30:00,87.75,87.82,87.72,87.79,126800.0,68.2878,68.3422,68.2644,68.3189,126800.0
2013-11-14 15:00:00,87.78,87.82,87.75,87.8,99200.0,68.3111,68.3422,68.2878,68.3267,99200.0
2013-11-14 15:30:00,87.81,87.94,87.76,87.93,247600.0,68.3345,68.4356,68.2956,68.4278,247600.0
2013-11-15 09:30:00,87.82,87.89,87.29,87.44,223800.0,68.3422,68.3967,67.9298,68.0465,223800.0
2013-11-15 10:00:00,87.41,87.7,87.29,87.56,56100.0,68.0232,68.2489,67.9298,68.1399,56100.0
2013-11-15 10:30:00,87.57,87.89,87.56,87.86,52300.0,68.1477,68.3967,68.1399,68.3734,52300.0
2013-11-15 11:00:00,87.87,88.07,87.86,87.99,95900.0,68.3812,68.5368,68.3734,68.4745,95900.0
2013-11-15 11:30:00,87.99,88.12,87.97,88.12,136700.0,68.4745,68.5757,68.459,68.5757,136700.0
2013-11-15 12:00:00,88.11,88.21,88.04,88.2,65700.0,68.5679,68.6457,68.5134,68.638,65700.0
2013-11-15 12:30:00,88.19,88.29,88.16,88.26,84400.0,68.6302,68.708,68.6068,68.6847,84400.0
2013-11-15 13:00:00,88.25,88.41,88.25,88.39,105300.0,68.6769,68.8014,68.6769,68.7858,105300.0
2013-11-15 13:30:00,88.39,88.54,88.31,88.43,150100.0,68.7858,68.9026,68.7236,68.817,150100.0
2013-11-15 14:00:00,88.43,88.49,88.36,88.44,52000.0,68.817,68.8636,68.7625,68.8247,52000.0
2013-11-15 14:30:00,88.44,88.67,88.43,88.67,121500.0,68.8247,69.0037,68.817,69.0037,121500.0
2013-11-15 15:00:00,88.67,88.78,88.57,88.57,109000.0,69.0037,69.0893,68.9259,68.9259,109000.0
2013-11-15 15:30:00,88.56,88.73,88.55,88.71,181200.0,68.9181,69.0504,68.9103,69.0348,181200.0
2013-11-18 09:30:00,89.0,89.35,88.91,89.09,121600.0,69.2605,69.5329,69.1905,69.3306,121600.0
2013-11-18 10:00:00,89.06,89.4,89.06,89.33,63500.0,69.3072,69.5718,69.3072,69.5173,63500.0
2013-11-18 10:30:00,89.34,89.43,89.2,89.3,65100.0,69.5251,69.5952,69.4162,69.494,65100.0
2013-11-18 11:00:00,89.31,89.54,89.29,89.53,77600.0,69.5018,69.6808,69.4862,69.673,77600.0
2013-11-18 11:30:00,89.54,89.62,89.32,89.52,108300.0,69.6808,69.743,69.5096,69.6652,108300.0
2013-11-18 12:00:00,89.53,89.56,89.42,89.44,42500.0,69.673,69.6963,69.5874,69.6029,42500.0
2013-11-18 12:30:00,89.44,89.53,89.36,89.53,72400.0,69.6029,69.673,69.5407,69.673,72400.0
2013-11-18 13:00:00,89.52,89.6,89.37,89.6,101900.0,69.6652,69.7275,69.5485,69.7275,101900.0
2013-11-18 13:30:00,89.6,89.84,89.6,89.83,80400.0,69.7275,69.9142,69.7275,69.9064,80400.0
2013-11-18 14:00:00,89.83,89.93,89.76,89.89,70300.0,69.9064,69.9843,69.852,69.9531,70300.0
2013-11-18 14:30:00,89.89,89.89,89.48,89.52,58000.0,69.9531,69.9531,69.6341,69.6652,58000.0
2013-11-18 15:00:00,89.52,89.56,89.23,89.31,134200.0,69.6652,69.6963,69.4395,69.5018,134200.0
2013-11-18 15:30:00,89.32,89.37,89.19,89.31,246400.0,69.5096,69.5485,69.4084,69.5018,246400.0
2013-11-19 09:30:00,89.17,89.6,89.05,89.43,337800.0,69.3928,69.7275,69.2994,69.5952,337800.0
2013-11-19 10:00:00,89.44,89.67,89.41,89.62,103300.0,69.6029,69.7819,69.5796,69.743,103300.0
2013-11-19 10:30:00,89.59,89.93,89.59,89.89,104100.0,69.7197,69.9843,69.7197,69.9531,104100.0
2013-11-19 11:00:00,89.89,89.91,89.63,89.79,82100.0,69.9531,69.9687,69.7508,69.8753,82100.0
2013-11-19 11:30:00,89.79,89.8,89.5,89.78,91900.0,69.8753,69.8831,69.6496,69.8675,91900.0
2013-11-19 12:00:00,89.76,89.88,89.72,89.76,55200.0,69.852,69.9454,69.8208,69.852,55200.0
2013-11-19 12:30:00,89.75,89.82,89.67,89.67,37400.0,69.8442,69.8987,69.7819,69.7819,37400.0
2013-11-19 13:00:00,89.65,89.72,89.52,89.54,81300.0,69.7664,69.8208,69.6652,69.6808,81300.0
2013-11-19 13:30:00,89.55,89.64,89.44,89.57,98800.0,69.6885,69.7586,69.6029,69.7041,98800.0
2013-11-19 14:00:00,89.58,89.67,89.54,89.56,68700.0,69.7119,69.7819,69.6808,69.6963,68700.0
2013-11-19 14:30:00,89.56,89.71,89.56,89.64,61900.0,69.6963,69.8131,69.6963,69.7586,61900.0
2013-11-19 15:00:00,89.63,89.92,89.63,89.79,178000.0,69.7508,69.9765,69.7508,69.8753,178000.0
2013-11-19 15:30:00,89.79,89.83,89.67,89.82,304000.0,69.8753,69.9064,69.7819,69.8987,304000.0
2013-11-20 09:30:00,89.9,89.92,89.3,89.91,128800.0,69.9609,69.9765,69.494,69.9687,128800.0
2013-11-20 10:00:00,89.91,90.15,89.57,89.99,299400.0,69.9687,70.1555,69.7041,70.031,299400.0
2013-11-20 10:30:00,89.96,90.08,89.81,90.03,79600.0,70.0076,70.101,69.8909,70.0621,79600.0
2013-11-20 11:00:00,90.03,90.09,89.94,90.04,71800.0,70.0621,70.1088,69.992,70.0699,71800.0
2013-11-20 11:30:00,90.04,90.16,90.01,90.13,62200.0,70.0699,70.1633,70.0465,70.1399,62200.0
2013-11-20 12:00:00,90.12,90.3,90.11,90.26,69900.0,70.1321,70.2722,70.1243,70.2411,69900.0
2013-11-20 12:30:00,90.25,90.3,90.11,90.11,82200.0,70.2333,70.2722,70.1243,70.1243,82200.0
2013-11-20 13:00:00,90.12,90.33,90.12,90.32,62900.0,70.1321,70.2955,70.1321,70.2878,62900.0
2013-11-20 13:30:00,90.32,90.42,90.26,90.27,47600.0,70.2878,70.3656,70.2411,70.2489,47600.0
2013-11-20 14:00:00,90.24,90.24,89.7,89.88,100900.0,70.2255,70.2255,69.8053,69.9454,100900.0
2013-11-20 14:30:00,89.83,89.86,89.6,89.7,91200.0,69.9064,69.9298,69.7275,69.8053,91200.0
2013-11-20 15:00:00,89.7,89.8,89.51,89.66,246100.0,69.8053,69.8831,69.6574,69.7741,246100.0
2013-11-20 15:30:00,89.65,89.8,89.52,89.64,229900.0,69.7664,69.8831,69.6652,69.7586,229900.0
2013-11-21 09:30:00,90.04,90.38,89.83,90.25,84000.0,70.0699,70.3345,69.9064,70.2333,84000.0
2013-11-21 10:00:00,90.25,90.7,90.2,90.69,184200.0,70.2333,70.5835,70.1944,70.5757,184200.0
2013-11-21 10:30:00,90.65,90.86,90.56,90.71,191600.0,70.5446,70.708,70.4745,70.5913,191600.0
2013-11-21 11:00:00,90.71,90.73,90.49,90.53,231400.0,70.5913,70.6068,70.4201,70.4512,231400.0
2013-11-21 11:30:00,90.54,90.72,90.52,90.7,86200.0,70.459,70.599,70.4434,70.5835,86200.0
2013-11-21 12:00:00,90.7,90.76,90.62,90.75,107500.0,70.5835,70.6302,70.5212,70.6224,107500.0
2013-11-21 12:30:00,90.75,90.75,90.7,90.72,50300.0,70.6224,70.6224,70.5835,70.599,50300.0
2013-11-21 13:00:00,90.72,90.82,90.68,90.79,46900.0,70.599,70.6769,70.5679,70.6535,46900.0
2013-11-21 13:30:00,90.78,90.83,90.75,90.8,46700.0,70.6457,70.6847,70.6224,70.6613,46700.0
2013-11-21 14:00:00,90.8,90.88,90.78,90.86,52200.0,70.6613,70.7236,70.6457,70.708,52200.0
2013-11-21 14:30:00,90.86,90.93,90.85,90.9,90100.0,70.708,70.7625,70.7002,70.7391,90100.0
2013-11-21 15:00:00,90.9,90.96,90.84,90.94,147800.0,70.7391,70.7858,70.6924,70.7703,147800.0
2013-11-21 15:30:00,90.95,91.16,90.92,91.11,385300.0,70.778,70.9415,70.7547,70.9025,385300.0
2013-11-22 09:30:00,90.94,91.51,90.72,91.35,218000.0,70.7703,71.2138,70.599,71.0893,218000.0
2013-11-22 10:00:00,91.36,91.65,91.27,91.55,96100.0,71.0971,71.3228,71.0271,71.245,96100.0
2013-11-22 10:30:00,91.57,91.9,91.57,91.87,77400.0,71.2605,71.5173,71.2605,71.494,77400.0
2013-11-22 11:00:00,91.87,91.95,91.71,91.77,76300.0,71.494,71.5562,71.3695,71.4162,76300.0
2013-11-22 11:30:00,91.76,92.08,91.76,92.05,120200.0,71.4084,71.6574,71.4084,71.6341,120200.0
2013-11-22 12:00:00,92.03,92.2,92.0,92.17,53900.0,71.6185,71.7508,71.5952,71.7274,53900.0
2013-11-22 12:30:00,92.18,92.19,91.98,92.13,63600.0,71.7352,71.743,71.5796,71.6963,63600.0
2013-11-22 13:00:00,92.13,92.17,92.02,92.1,79000.0,71.6963,71.7274,71.6107,71.673,79000.0
2013-11-22 13:30:00,92.09,92.11,92.02,92.07,52600.0,71.6652,71.6808,71.6107,71.6496,52600.0
2013-11-22 14:00:00,92.06,92.16,91.97,92.16,87300.0,71.6418,71.7197,71.5718,71.7197,87300.0
2013-11-22 14:30:00,92.16,92.22,91.98,92.02,93100.0,71.7197,71.7664,71.5796,71.6107,93100.0
2013-11-22 15:00:00,92.01,92.19,91.99,92.04,117200.0,71.6029,71.743,71.5874,71.6263,117200.0
2013-11-22 15:30:00,92.05,92.21,92.04,92.16,269200.0,71.6341,71.7586,71.6263,71.7197,269200.0
2013-11-25 09:30:00,92.39,92.49,91.3,91.62,243000.0,71.8987,71.9765,71.0504,71.2994,243000.0
2013-11-25 10:00:00,91.61,91.77,91.46,91.7,74600.0,71.2917,71.4162,71.1749,71.3617,74600.0
2013-11-25 10:30:00,91.7,91.8,91.66,91.66,24300.0,71.3617,71.4395,71.3306,71.3306,24300.0
2013-11-25 11:00:00,91.66,91.79,91.66,91.7,62600.0,71.3306,71.4317,71.3306,71.3617,62600.0
2013-11-25 11:30:00,91.7,91.81,91.68,91.69,51000.0,71.3617,71.4473,71.3461,71.3539,51000.0
2013-11-25 12:00:00,91.7,91.81,91.69,91.8,46800.0,71.3617,71.4473,71.3539,71.4395,46800.0
2013-11-25 12:30:00,91.79,91.82,91.72,91.72,27100.0,71.4317,71.4551,71.3773,71.3773,27100.0
2013-11-25 13:00:00,91.72,91.73,91.63,91.65,33500.0,71.3773,71.385,71.3072,71.3228,33500.0
2013-11-25 13:30:00,91.65,91.68,91.59,91.68,36200.0,71.3228,71.3461,71.2761,71.3461,36200.0
2013-11-25 14:00:00,91.7,91.8,91.7,91.76,36600.0,71.3617,71.4395,71.3617,71.4084,36600.0
2013-11-25 14:30:00,91.76,91.78,91.68,91.7,56000.0,71.4084,71.4239,71.3461,71.3617,56000.0
2013-11-25 15:00:00,91.71,91.75,91.56,91.62,81200.0,71.3695,71.4006,71.2527,71.2994,81200.0
2013-11-25 15:30:00,91.61,91.7,91.57,91.69,162600.0,71.2917,71.3617,71.2605,71.3539,162600.0
2013-11-26 09:30:00,91.72,92.09,91.69,92.0,58900.0,71.3773,71.6652,71.3539,71.5952,58900.0
2013-11-26 10:00:00,92.0,92.1,91.89,92.01,60600.0,71.5952,71.673,71.5096,71.6029,60600.0
2013-11-26 10:30:00,92.0,92.03,91.84,91.91,23800.0,71.5952,71.6185,71.4706,71.5251,23800.0
2013-11-26 11:00:00,91.92,92.06,91.89,91.96,34300.0,71.5329,71.6418,71.5096,71.564,34300.0
2013-11-26 11:30:00,91.93,92.12,91.93,92.08,71000.0,71.5407,71.6885,71.5407,71.6574,71000.0
2013-11-26 12:00:00,92.07,92.15,92.05,92.12,40000.0,71.6496,71.7119,71.6341,71.6885,40000.0
2013-11-26 12:30:00,92.11,92.12,92.02,92.09,25100.0,71.6808,71.6885,71.6107,71.6652,25100.0
2013-11-26 13:00:00,92.08,92.08,91.84,91.84,44100.0,71.6574,71.6574,71.4706,71.4706,44100.0
2013-11-26 13:30:00,91.84,92.09,91.84,92.09,43900.0,71.4706,71.6652,71.4706,71.6652,43900.0
2013-11-26 14:00:00,92.09,92.19,92.09,92.19,38800.0,71.6652,71.743,71.6652,71.743,38800.0
2013-11-26 14:30:00,92.2,92.26,92.2,92.23,52300.0,71.7508,71.7975,71.7508,71.7741,52300.0
2013-11-26 15:00:00,92.24,92.29,92.2,92.24,52600.0,71.7819,71.8208,71.7508,71.7819,52600.0
2013-11-26 15:30:00,92.23,92.26,91.89,91.9,229000.0,71.7741,71.7975,71.5096,71.5173,229000.0
2013-11-27 09:30:00,91.99,92.75,91.92,92.65,141200.0,71.5874,72.1788,71.5329,72.101,141200.0
2013-11-27 10:00:00,92.65,92.72,92.55,92.55,66100.0,72.101,72.1555,72.0232,72.0232,66100.0
2013-11-27 10:30:00,92.57,92.59,92.41,92.43,57200.0,72.0387,72.0543,71.9142,71.9298,57200.0
2013-11-27 11:00:00,92.44,92.54,92.39,92.39,49000.0,71.9376,72.0154,71.8987,71.8987,49000.0
2013-11-27 11:30:00,92.38,92.58,92.33,92.49,70100.0,71.8909,72.0465,71.852,71.9765,70100.0
2013-11-27 12:00:00,92.5,92.52,92.43,92.46,28000.0,71.9843,71.9998,71.9298,71.9531,28000.0
2013-11-27 12:30:00,92.47,92.48,92.28,92.28,36900.0,71.9609,71.9687,71.8131,71.8131,36900.0
2013-11-27 13:00:00,92.27,92.33,92.14,92.23,45800.0,71.8053,71.852,71.7041,71.7741,45800.0
2013-11-27 13:30:00,92.22,92.39,92.15,92.39,38700.0,71.7664,71.8987,71.7119,71.8987,38700.0
2013-11-27 14:00:00,92.39,92.42,92.35,92.39,31000.0,71.8987,71.922,71.8675,71.8987,31000.0
2013-11-27 14:30:00,92.4,92.42,92.34,92.38,46000.0,71.9064,71.922,71.8597,71.8909,46000.0
2013-11-27 15:00:00,92.37,92.37,92.29,92.32,56500.0,71.8831,71.8831,71.8208,71.8442,56500.0
2013-11-27 15:30:00,92.32,92.34,92.21,92.27,145500.0,71.8442,71.8597,71.7586,71.8053,145500.0
2013-11-29 09:30:00,92.33,92.5,92.1,92.41,34400.0,71.852,71.9843,71.673,71.9142,34400.0
2013-11-29 10:00:00,92.38,92.38,92.14,92.19,64800.0,71.8909,71.8909,71.7041,71.743,64800.0
2013-11-29 10:30:00,92.23,92.4,92.18,92.22,60100.0,71.7741,71.9064,71.7352,71.7664,60100.0
2013-11-29 11:00:00,92.21,92.21,91.9,91.91,46600.0,71.7586,71.7586,71.5173,71.5251,46600.0
2013-11-29 11:30:00,91.91,91.97,91.87,91.93,30900.0,71.5251,71.5718,71.494,71.5407,30900.0
2013-11-29 12:00:00,91.94,91.96,91.89,91.89,34300.0,71.5485,71.564,71.5096,71.5096,34300.0
2013-11-29 12:30:00,91.89,91.92,91.57,91.64,136300.0,71.5096,71.5329,71.2605,71.315,136300.0
2013-12-02 09:30:00,91.4,92.08,91.4,91.81,68200.0,71.1282,71.6574,71.1282,71.4473,68200.0
2013-12-02 10:00:00,91.81,91.96,91.76,91.89,81000.0,71.4473,71.564,71.4084,71.5096,81000.0
2013-12-02 10:30:00,91.91,91.96,91.79,91.94,22300.0,71.5251,71.564,71.4317,71.5485,22300.0
2013-12-02 11:00:00,91.95,92.0,91.92,91.97,57600.0,71.5562,71.5952,71.5329,71.5718,57600.0
2013-12-02 11:30:00,91.96,92.01,91.91,91.94,46500.0,71.564,71.6029,71.5251,71.5485,46500.0
2013-12-02 12:00:00,91.95,91.96,91.86,91.96,21100.0,71.5562,71.564,71.4862,71.564,21100.0
2013-12-02 12:30:00,91.95,91.97,91.86,91.86,14900.0,71.5562,71.5718,71.4862,71.4862,14900.0
2013-12-02 13:00:00,91.85,91.92,91.8,91.82,38300.0,71.4784,71.5329,71.4395,71.4551,38300.0
2013-12-02 13:30:00,91.81,91.92,91.78,91.81,50300.0,71.4473,71.5329,71.4239,71.4473,50300.0
2013-12-02 14:00:00,91.81,91.83,91.6,91.64,21500.0,71.4473,71.4629,71.2839,71.315,21500.0
2013-12-02 14:30:00,91.64,91.64,91.45,91.59,36400.0,71.315,71.315,71.1671,71.2761,36400.0
2013-12-02 15:00:00,91.58,91.6,91.39,91.39,45000.0,71.2683,71.2839,71.1204,71.1204,45000.0
2013-12-02 15:30:00,91.4,91.4,91.02,91.19,200200.0,71.1282,71.1282,70.8325,70.9648,200200.0
2013-12-03 09:30:00,91.09,91.22,90.62,91.0,60500.0,70.887,70.9882,70.5212,70.8169,60500.0
2013-12-03 10:00:00,90.98,91.36,90.91,90.92,75300.0,70.8014,71.0971,70.7469,70.7547,75300.0
2013-12-03 10:30:00,90.93,91.04,90.69,90.86,128100.0,70.7625,70.8481,70.5757,70.708,128100.0
2013-12-03 11:00:00,90.92,90.99,90.7,90.74,55100.0,70.7547,70.8092,70.5835,70.6146,55100.0
2013-12-03 11:30:00,90.73,90.74,90.29,90.41,81100.0,70.6068,70.6146,70.2644,70.3578,81100.0
2013-12-03 12:00:00,90.41,90.79,90.35,90.75,85900.0,70.3578,70.6535,70.3111,70.6224,85900.0
2013-12-03 12:30:00,90.75,90.76,90.67,90.7,26700.0,70.6224,70.6302,70.5601,70.5835,26700.0
2013-12-03 13:00:00,90.71,90.76,90.48,90.5,45500.0,70.5913,70.6302,70.4123,70.4278,45500.0
2013-12-03 13:30:00,90.51,90.52,90.31,90.32,33400.0,70.4356,70.4434,70.28,70.2878,33400.0
2013-12-03 14:00:00,90.32,90.34,90.13,90.16,57400.0,70.2878,70.3033,70.1399,70.1633,57400.0
2013-12-03 14:30:00,90.15,90.3,90.14,90.18,128500.0,70.1555,70.2722,70.1477,70.1788,128500.0
2013-12-03 15:00:00,90.17,90.19,90.02,90.11,152800.0,70.171,70.1866,70.0543,70.1243,152800.0
2013-12-03 15:30:00,90.11,90.39,90.09,90.34,111200.0,70.1243,70.3422,70.1088,70.3033,111200.0
2013-12-04 09:30:00,90.0,90.11,89.44,89.78,111600.0,70.0387,70.1243,69.6029,69.8675,111600.0
2013-12-04 10:00:00,89.78,90.69,89.76,90.63,82200.0,69.8675,70.5757,69.852,70.529,82200.0
2013-12-04 10:30:00,90.7,90.77,90.58,90.62,68900.0,70.5835,70.638,70.4901,70.5212,68900.0
2013-12-04 11:00:00,90.61,90.7,90.53,90.53,140700.0,70.5134,70.5835,70.4512,70.4512,140700.0
2013-12-04 11:30:00,90.53,90.53,90.1,90.1,77800.0,70.4512,70.4512,70.1166,70.1166,77800.0
2013-12-04 12:00:00,90.11,90.11,89.39,89.39,83600.0,70.1243,70.1243,69.564,69.564,83600.0
2013-12-04 12:30:00,89.41,89.51,89.3,89.46,77700.0,69.5796,69.6574,69.494,69.6185,77700.0
2013-12-04 13:00:00,89.46,89.52,89.06,89.06,63800.0,69.6185,69.6652,69.3072,69.3072,63800.0
2013-12-04 13:30:00,89.01,89.08,88.85,88.97,97400.0,69.2683,69.3228,69.1438,69.2372,97400.0
2013-12-04 14:00:00,89.0,89.17,88.94,89.08,87500.0,69.2605,69.3928,69.2138,69.3228,87500.0
2013-12-04 14:30:00,89.09,89.39,89.05,89.39,122400.0,69.3306,69.564,69.2994,69.564,122400.0
2013-12-04 15:00:00,89.42,89.72,89.4,89.58,103000.0,69.5874,69.8208,69.5718,69.7119,103000.0
2013-12-04 15:30:00,89.56,89.66,89.41,89.47,309500.0,69.6963,69.7741,69.5796,69.6263,309500.0
2013-12-05 09:30:00,89.28,90.05,89.27,89.91,118900.0,69.4784,70.0776,69.4706,69.9687,118900.0
2013-12-05 10:00:00,89.89,90.26,89.82,89.86,41400.0,69.9531,70.2411,69.8987,69.9298,41400.0
2013-12-05 10:30:00,89.87,89.96,89.6,89.76,49000.0,69.9376,70.0076,69.7275,69.852,49000.0
2013-12-05 11:00:00,89.76,89.88,89.66,89.74,47900.0,69.852,69.9454,69.7741,69.8364,47900.0
2013-12-05 11:30:00,89.74,89.81,89.65,89.75,39600.0,69.8364,69.8909,69.7664,69.8442,39600.0
2013-12-05 12:00:00,89.78,90.0,89.76,89.82,47700.0,69.8675,70.0387,69.852,69.8987,47700.0
2013-12-05 12:30:00,89.83,89.84,89.75,89.77,34200.0,69.9064,69.9142,69.8442,69.8597,34200.0
2013-12-05 13:00:00,89.73,89.86,89.61,89.66,68400.0,69.8286,69.9298,69.7352,69.7741,68400.0
2013-12-05 13:30:00,89.67,89.74,89.55,89.59,24000.0,69.7819,69.8364,69.6885,69.7197,24000.0
2013-12-05 14:00:00,89.6,89.67,89.45,89.58,25000.0,69.7275,69.7819,69.6107,69.7119,25000.0
2013-12-05 14:30:00,89.59,89.66,89.21,89.28,73500.0,69.7197,69.7741,69.424,69.4784,73500.0
2013-12-05 15:00:00,89.27,89.28,89.1,89.26,55500.0,69.4706,69.4784,69.3383,69.4629,55500.0
2013-12-05 15:30:00,89.23,89.39,89.15,89.24,128100.0,69.4395,69.564,69.3773,69.4473,128100.0
2013-12-06 09:30:00,90.06,90.52,89.89,90.02,76700.0,70.0854,70.4434,69.9531,70.0543,76700.0
2013-12-06 10:00:00,89.97,90.15,89.85,90.06,100000.0,70.0154,70.1555,69.922,70.0854,100000.0
2013-12-06 10:30:00,90.05,90.1,89.78,89.85,87200.0,70.0776,70.1166,69.8675,69.922,87200.0
2013-12-06 11:00:00,89.85,90.08,89.82,89.91,51100.0,69.922,70.101,69.8987,69.9687,51100.0
2013-12-06 11:30:00,89.91,90.0,89.84,89.89,50800.0,69.9687,70.0387,69.9142,69.9531,50800.0
2013-12-06 12:00:00,89.9,90.17,89.9,90.07,38500.0,69.9609,70.171,69.9609,70.0932,38500.0
2013-12-06 12:30:00,90.09,90.49,90.06,90.47,68000.0,70.1088,70.4201,70.0854,70.4045,68000.0
2013-12-06 13:00:00,90.47,90.47,90.22,90.24,61000.0,70.4045,70.4045,70.2099,70.2255,61000.0
2013-12-06 13:30:00,90.26,90.54,90.22,90.42,51500.0,70.2411,70.459,70.2099,70.3656,51500.0
2013-12-06 14:00:00,90.42,90.54,90.42,90.49,34500.0,70.3656,70.459,70.3656,70.4201,34500.0
2013-12-06 14:30:00,90.49,90.62,90.47,90.62,46100.0,70.4201,70.5212,70.4045,70.5212,46100.0
2013-12-06 15:00:00,90.61,90.65,90.57,90.58,58700.0,70.5134,70.5446,70.4823,70.4901,58700.0
2013-12-06 15:30:00,90.56,90.79,90.49,90.78,168900.0,70.4745,70.6535,70.4201,70.6457,168900.0
2013-12-09 09:30:00,90.89,90.98,90.5,90.91,72300.0,70.7313,70.8014,70.4278,70.7469,72300.0
2013-12-09 10:00:00,90.84,90.92,90.65,90.76,44300.0,70.6924,70.7547,70.5446,70.6302,44300.0
2013-12-09 10:30:00,90.78,90.78,90.64,90.68,43500.0,70.6457,70.6457,70.5368,70.5679,43500.0
2013-12-09 11:00:00,90.67,90.97,90.67,90.94,42300.0,70.5601,70.7936,70.5601,70.7703,42300.0
2013-12-09 11:30:00,90.92,90.96,90.84,90.94,40300.0,70.7547,70.7858,70.6924,70.7703,40300.0
2013-12-09 12:00:00,90.92,90.96,90.78,90.79,43900.0,70.7547,70.7858,70.6457,70.6535,43900.0
2013-12-09 12:30:00,90.76,90.86,90.74,90.76,33000.0,70.6302,70.708,70.6146,70.6302,33000.0
2013-12-09 13:00:00,90.79,90.93,90.72,90.88,29200.0,70.6535,70.7625,70.599,70.7236,29200.0
2013-12-09 13:30:00,90.89,90.89,90.62,90.69,42300.0,70.7313,70.7313,70.5212,70.5757,42300.0
2013-12-09 14:00:00,90.68,90.69,90.6,90.69,29900.0,70.5679,70.5757,70.5057,70.5757,29900.0
2013-12-09 14:30:00,90.69,90.8,90.66,90.66,38700.0,70.5757,70.6613,70.5524,70.5524,38700.0
2013-12-09 15:00:00,90.65,90.71,90.44,90.46,68300.0,70.5446,70.5913,70.3811,70.3967,68300.0
2013-12-09 15:30:00,90.45,90.56,90.41,90.53,225500.0,70.3889,70.4745,70.3578,70.4512,225500.0
2013-12-10 09:30:00,90.23,90.63,89.99,90.53,108500.0,70.2177,70.529,70.031,70.4512,108500.0
2013-12-10 10:00:00,90.51,90.76,90.36,90.57,77300.0,70.4356,70.6302,70.3189,70.4823,77300.0
2013-12-10 10:30:00,90.56,90.96,90.54,90.82,57300.0,70.4745,70.7858,70.459,70.6769,57300.0
2013-12-10 11:00:00,90.83,90.92,90.68,90.68,77100.0,70.6847,70.7547,70.5679,70.5679,77100.0
2013-12-10 11:30:00,90.71,90.71,90.53,90.59,54500.0,70.5913,70.5913,70.4512,70.4979,54500.0
2013-12-10 12:00:00,90.59,90.74,90.56,90.71,65200.0,70.4979,70.6146,70.4745,70.5913,65200.0
2013-12-10 12:30:00,90.72,90.86,90.66,90.86,61500.0,70.599,70.708,70.5524,70.708,61500.0
2013-12-10 13:00:00,90.82,90.89,90.65,90.66,42700.0,70.6769,70.7313,70.5446,70.5524,42700.0
2013-12-10 13:30:00,90.66,90.69,90.54,90.6,62600.0,70.5524,70.5757,70.459,70.5057,62600.0
2013-12-10 14:00:00,90.62,90.63,90.54,90.62,46500.0,70.5212,70.529,70.459,70.5212,46500.0
2013-12-10 14:30:00,90.62,90.67,90.57,90.67,47500.0,70.5212,70.5601,70.4823,70.5601,47500.0
2013-12-10 15:00:00,90.65,90.73,90.54,90.63,61700.0,70.5446,70.6068,70.459,70.529,61700.0
2013-12-10 15:30:00,90.64,90.64,90.42,90.57,182700.0,70.5368,70.5368,70.3656,70.4823,182700.0
2013-12-11 09:30:00,90.74,90.9,90.27,90.82,208000.0,70.6146,70.7391,70.2489,70.6769,208000.0
2013-12-11 10:00:00,90.8,90.81,90.42,90.43,200500.0,70.6613,70.6691,70.3656,70.3734,200500.0
2013-12-11 10:30:00,90.41,90.71,90.4,90.58,120200.0,70.3578,70.5913,70.35,70.4901,120200.0
2013-12-11 11:00:00,90.58,90.58,90.34,90.44,74300.0,70.4901,70.4901,70.3033,70.3811,74300.0
2013-12-11 11:30:00,90.43,90.43,90.18,90.3,100300.0,70.3734,70.3734,70.1788,70.2722,100300.0
2013-12-11 12:00:00,90.27,90.28,90.01,90.1,87300.0,70.2489,70.2566,70.0465,70.1166,87300.0
2013-12-11 12:30:00,90.08,90.23,90.08,90.2,46800.0,70.101,70.2177,70.101,70.1944,46800.0
2013-12-11 13:00:00,90.2,90.33,90.11,90.11,59500.0,70.1944,70.2955,70.1243,70.1243,59500.0
2013-12-11 13:30:00,90.12,90.45,90.09,90.43,72300.0,70.1321,70.3889,70.1088,70.3734,72300.0
2013-12-11 14:00:00,90.43,90.56,90.25,90.3,89300.0,70.3734,70.4745,70.2333,70.2722,89300.0
2013-12-11 14:30:00,90.3,90.32,90.14,90.2,71500.0,70.2722,70.2878,70.1477,70.1944,71500.0
2013-12-11 15:00:00,90.2,90.21,89.9,89.9,131300.0,70.1944,70.2022,69.9609,69.9609,131300.0
2013-12-11 15:30:00,89.91,89.94,89.18,89.69,575200.0,69.9687,69.992,69.4006,69.7975,575200.0
2013-12-12 09:30:00,89.47,89.94,89.41,89.8,119900.0,69.6263,69.992,69.5796,69.8831,119900.0
2013-12-12 10:00:00,89.81,89.84,89.54,89.65,88200.0,69.8909,69.9142,69.6808,69.7664,88200.0
2013-12-12 10:30:00,89.64,89.74,89.45,89.6,68800.0,69.7586,69.8364,69.6107,69.7275,68800.0
2013-12-12 11:00:00,89.57,89.74,89.54,89.71,98700.0,69.7041,69.8364,69.6808,69.8131,98700.0
2013-12-12 11:30:00,89.69,89.77,89.57,89.65,44700.0,69.7975,69.8597,69.7041,69.7664,44700.0
2013-12-12 12:00:00,89.65,89.73,89.41,89.54,73100.0,69.7664,69.8286,69.5796,69.6808,73100.0
2013-12-12 12:30:00,89.53,89.63,89.42,89.55,115500.0,69.673,69.7508,69.5874,69.6885,115500.0
2013-12-12 13:00:00,89.55,89.71,89.55,89.6,41500.0,69.6885,69.8131,69.6885,69.7275,41500.0
2013-12-12 13:30:00,89.61,89.75,89.55,89.67,44100.0,69.7352,69.8442,69.6885,69.7819,44100.0
2013-12-12 14:00:00,89.67,89.84,89.67,89.79,56800.0,69.7819,69.9142,69.7819,69.8753,56800.0
2013-12-12 14:30:00,89.78,90.03,89.75,89.98,52400.0,69.8675,70.0621,69.8442,70.0232,52400.0
2013-12-12 15:00:00,89.98,90.07,89.85,90.05,76300.0,70.0232,70.0932,69.922,70.0776,76300.0
2013-12-12 15:30:00,90.03,90.1,89.85,89.89,339800.0,70.0621,70.1166,69.922,69.9531,339800.0
2013-12-13 09:30:00,89.89,89.97,89.36,89.8,151400.0,69.9531,70.0154,69.5407,69.8831,151400.0
2013-12-13 10:00:00,89.81,90.01,89.78,89.84,83600.0,69.8909,70.0465,69.8675,69.9142,83600.0
2013-12-13 10:30:00,89.83,89.97,89.78,89.93,53500.0,69.9064,70.0154,69.8675,69.9843,53500.0
2013-12-13 11:00:00,89.89,90.24,89.89,90.17,51300.0,69.9531,70.2255,69.9531,70.171,51300.0
2013-12-13 11:30:00,90.17,90.42,90.16,90.31,71100.0,70.171,70.3656,70.1633,70.28,71100.0
2013-12-13 12:00:00,90.28,90.44,90.23,90.44,99400.0,70.2566,70.3811,70.2177,70.3811,99400.0
2013-12-13 12:30:00,90.46,90.48,90.29,90.29,30900.0,70.3967,70.4123,70.2644,70.2644,30900.0
2013-12-13 13:00:00,90.29,90.46,90.27,90.4,61500.0,70.2644,70.3967,70.2489,70.35,61500.0
2013-12-13 13:30:00,90.4,90.49,90.3,90.33,35000.0,70.35,70.4201,70.2722,70.2955,35000.0
2013-12-13 14:00:00,90.32,90.33,90.09,90.1,93500.0,70.2878,70.2955,70.1088,70.1166,93500.0
2013-12-13 14:30:00,90.09,90.28,90.09,90.28,30900.0,70.1088,70.2566,70.1088,70.2566,30900.0
2013-12-13 15:00:00,90.28,90.62,90.28,90.54,79500.0,70.2566,70.5212,70.2566,70.459,79500.0
2013-12-13 15:30:00,90.54,90.55,90.22,90.25,221300.0,70.459,70.4668,70.2099,70.2333,221300.0
2013-12-16 09:30:00,90.48,90.93,90.29,90.59,111400.0,70.4123,70.7625,70.2644,70.4979,111400.0
2013-12-16 10:00:00,90.61,90.73,90.48,90.67,162400.0,70.5134,70.6068,70.4123,70.5601,162400.0
2013-12-16 10:30:00,90.67,90.68,90.44,90.51,65200.0,70.5601,70.5679,70.3811,70.4356,65200.0
2013-12-16 11:00:00,90.54,90.74,90.51,90.66,113700.0,70.459,70.6146,70.4356,70.5524,113700.0
2013-12-16 11:30:00,90.68,90.79,90.62,90.73,74600.0,70.5679,70.6535,70.5212,70.6068,74600.0
2013-12-16 12:00:00,90.74,90.76,90.6,90.6,51100.0,70.6146,70.6302,70.5057,70.5057,51100.0
2013-12-16 12:30:00,90.61,90.68,90.57,90.58,46800.0,70.5134,70.5679,70.4823,70.4901,46800.0
2013-12-16 13:00:00,90.6,90.73,90.53,90.73,128700.0,70.5057,70.6068,70.4512,70.6068,128700.0
2013-12-16 13:30:00,90.74,90.99,90.72,90.97,46900.0,70.6146,70.8092,70.599,70.7936,46900.0
2013-12-16 14:00:00,90.98,91.34,90.98,91.31,63800.0,70.8014,71.0815,70.8014,71.0582,63800.0
2013-12-16 14:30:00,91.28,91.31,91.15,91.23,41800.0,71.0348,71.0582,70.9337,70.9959,41800.0
2013-12-16 15:00:00,91.22,91.23,90.89,90.92,78600.0,70.9882,70.9959,70.7313,70.7547,78600.0
2013-12-16 15:30:00,90.92,90.97,90.83,90.91,177800.0,70.7547,70.7936,70.6847,70.7469,177800.0
2013-12-17 09:30:00,91.27,91.42,91.01,91.24,84100.0,71.0271,71.1438,70.8247,71.0037,84100.0
2013-12-17 10:00:00,91.23,91.29,91.12,91.26,51000.0,70.9959,71.0426,70.9103,71.0193,51000.0
2013-12-17 10:30:00,91.23,91.29,91.09,91.17,79800.0,70.9959,71.0426,70.887,70.9492,79800.0
2013-12-17 11:00:00,91.18,91.38,91.12,91.28,101200.0,70.957,71.1127,70.9103,71.0348,101200.0
2013-12-17 11:30:00,91.28,91.34,91.21,91.24,45200.0,71.0348,71.0815,70.9804,71.0037,45200.0
2013-12-17 12:00:00,91.25,91.26,91.14,91.16,32100.0,71.0115,71.0193,70.9259,70.9415,32100.0
2013-12-17 12:30:00,91.18,91.2,91.06,91.17,32600.0,70.957,70.9726,70.8636,70.9492,32600.0
2013-12-17 13:00:00,91.17,91.23,91.16,91.18,78600.0,70.9492,70.9959,70.9415,70.957,78600.0
2013-12-17 13:30:00,91.16,91.23,91.07,91.18,73900.0,70.9415,70.9959,70.8714,70.957,73900.0
2013-12-17 14:00:00,91.19,91.46,91.18,91.33,63800.0,70.9648,71.1749,70.957,71.0738,63800.0
2013-12-17 14:30:00,91.33,91.4,91.28,91.36,77400.0,71.0738,71.1282,71.0348,71.0971,77400.0
2013-12-17 15:00:00,91.36,91.5,91.34,91.47,151800.0,71.0971,71.206,71.0815,71.1827,151800.0
2013-12-17 15:30:00,91.47,91.5,91.31,91.45,296200.0,71.1827,71.206,71.0582,71.1671,296200.0
2013-12-18 09:30:00,91.4,91.65,91.22,91.52,225100.0,71.1282,71.3228,70.9882,71.2216,225100.0
2013-12-18 10:00:00,91.51,91.51,91.22,91.37,100900.0,71.2138,71.2138,70.9882,71.1049,100900.0
2013-12-18 10:30:00,91.36,91.46,91.28,91.38,86900.0,71.0971,71.1749,71.0348,71.1127,86900.0
2013-12-18 11:00:00,91.4,91.57,91.33,91.46,75000.0,71.1282,71.2605,71.0738,71.1749,75000.0
2013-12-18 11:30:00,91.47,91.54,91.43,91.47,101600.0,71.1827,71.2372,71.1516,71.1827,101600.0
2013-12-18 12:00:00,91.47,91.55,91.45,91.51,47500.0,71.1827,71.245,71.1671,71.2138,47500.0
2013-12-18 12:30:00,91.52,91.55,91.45,91.45,40200.0,71.2216,71.245,71.1671,71.1671,40200.0
2013-12-18 13:00:00,91.45,91.58,91.4,91.56,165200.0,71.1671,71.2683,71.1282,71.2527,165200.0
2013-12-18 13:30:00,91.57,91.75,91.25,91.49,108500.0,71.2605,71.4006,71.0115,71.1983,108500.0
2013-12-18 14:00:00,91.51,92.68,91.01,92.39,301400.0,71.2138,72.1243,70.8247,71.8987,301400.0
2013-12-18 14:30:00,92.41,92.94,92.41,92.83,189700.0,71.9142,72.3267,71.9142,72.2411,189700.0
2013-12-18 15:00:00,92.84,93.41,92.82,93.19,292000.0,72.2488,72.6924,72.2333,72.5212,292000.0
2013-12-18 15:30:00,93.19,93.62,93.1,93.56,404900.0,72.5212,72.8559,72.4512,72.8092,404900.0
2013-12-19 09:30:00,92.95,93.14,92.05,92.25,281700.0,72.3345,72.4823,71.6341,71.7897,281700.0
2013-12-19 10:00:00,92.25,92.38,92.11,92.27,167000.0,71.7897,71.8909,71.6808,71.8053,167000.0
2013-12-19 10:30:00,92.32,92.63,92.25,92.61,104300.0,71.8442,72.0854,71.7897,72.0699,104300.0
2013-12-19 11:00:00,92.62,92.69,92.52,92.6,57100.0,72.0776,72.1321,71.9998,72.0621,57100.0
2013-12-19 11:30:00,92.59,92.68,92.48,92.48,62300.0,72.0543,72.1243,71.9687,71.9687,62300.0
2013-12-19 12:00:00,92.48,92.63,92.44,92.54,68000.0,71.9687,72.0854,71.9376,72.0154,68000.0
2013-12-19 12:30:00,92.56,92.62,92.48,92.56,60200.0,72.031,72.0776,71.9687,72.031,60200.0
2013-12-19 13:00:00,92.56,92.59,92.48,92.51,52400.0,72.031,72.0543,71.9687,71.992,52400.0
2013-12-19 13:30:00,92.53,92.57,92.35,92.44,80600.0,72.0076,72.0387,71.8675,71.9376,80600.0
2013-12-19 14:00:00,92.46,92.54,92.28,92.32,65100.0,71.9531,72.0154,71.8131,71.8442,65100.0
2013-12-19 14:30:00,92.3,92.45,92.28,92.45,72900.0,71.8286,71.9453,71.8131,71.9453,72900.0
2013-12-19 15:00:00,92.44,92.65,92.43,92.59,82100.0,71.9376,72.101,71.9298,72.0543,82100.0
2013-12-19 15:30:00,92.58,92.75,92.44,92.66,265800.0,72.0465,72.1788,71.9376,72.1088,265800.0
2013-12-20 09:30:00,92.64,93.34,92.63,93.18,435900.0,72.0932,72.638,72.0854,72.5134,435900.0
2013-12-20 10:00:00,93.18,93.29,93.0,93.1,111600.0,72.5134,72.599,72.3734,72.4512,111600.0
2013-12-20 10:30:00,93.12,93.48,93.09,93.37,67900.0,72.4667,72.7469,72.4434,72.6613,67900.0
2013-12-20 11:00:00,93.36,93.5,93.31,93.41,51500.0,72.6535,72.7625,72.6146,72.6924,51500.0
2013-12-20 11:30:00,93.41,93.8,93.41,93.8,59800.0,72.6924,72.9959,72.6924,72.9959,59800.0
2013-12-20 12:00:00,93.79,93.87,93.74,93.86,53100.0,72.9881,73.0504,72.9492,73.0426,53100.0
2013-12-20 12:30:00,93.83,93.92,93.77,93.82,41200.0,73.0193,73.0893,72.9726,73.0115,41200.0
2013-12-20 13:00:00,93.83,93.86,93.75,93.83,96800.0,73.0193,73.0426,72.957,73.0193,96800.0
2013-12-20 13:30:00,93.81,93.87,93.7,93.83,59100.0,73.0037,73.0504,72.9181,73.0193,59100.0
2013-12-20 14:00:00,93.82,93.84,93.64,93.7,76200.0,73.0115,73.0271,72.8714,72.9181,76200.0
2013-12-20 14:30:00,93.7,93.77,93.67,93.77,81800.0,72.9181,72.9726,72.8948,72.9726,81800.0
2013-12-20 15:00:00,93.77,93.78,93.51,93.53,91800.0,72.9726,72.9804,72.7702,72.7858,91800.0
2013-12-20 15:30:00,93.51,93.59,93.29,93.38,302300.0,72.7702,72.8325,72.599,72.6691,302300.0
2013-12-23 09:30:00,93.89,93.94,93.4,93.44,92000.0,73.066,73.1049,72.6846,72.7158,92000.0
2013-12-23 10:00:00,93.42,93.72,93.42,93.53,70900.0,72.7002,72.9337,72.7002,72.7858,70900.0
2013-12-23 10:30:00,93.53,93.53,93.14,93.15,79500.0,72.7858,72.7858,72.4823,72.4901,79500.0
2013-12-23 11:00:00,93.14,93.15,93.02,93.12,79400.0,72.4823,72.4901,72.3889,72.4667,79400.0
2013-12-23 11:30:00,93.13,93.2,93.01,93.19,93000.0,72.4745,72.529,72.3811,72.5212,93000.0
2013-12-23 12:00:00,93.21,93.31,93.12,93.3,54300.0,72.5368,72.6146,72.4667,72.6068,54300.0
2013-12-23 12:30:00,93.32,93.46,93.32,93.38,39900.0,72.6224,72.7313,72.6224,72.6691,39900.0
2013-12-23 13:00:00,93.38,93.4,93.24,93.39,37700.0,72.6691,72.6846,72.5601,72.6769,37700.0
2013-12-23 13:30:00,93.4,93.45,93.14,93.19,57800.0,72.6846,72.7236,72.4823,72.5212,57800.0
2013-12-23 14:00:00,93.17,93.38,93.17,93.33,52000.0,72.5057,72.6691,72.5057,72.6302,52000.0
2013-12-23 14:30:00,93.33,93.36,93.14,93.17,43300.0,72.6302,72.6535,72.4823,72.5057,43300.0
2013-12-23 15:00:00,93.18,93.29,93.11,93.29,73700.0,72.5134,72.599,72.459,72.599,73700.0
2013-12-23 15:30:00,93.29,93.42,93.09,93.19,317500.0,72.599,72.7002,72.4434,72.5212,317500.0
2013-12-24 09:30:00,93.32,93.54,93.13,93.47,77400.0,72.6224,72.7936,72.4745,72.7391,77400.0
2013-12-24 10:00:00,93.47,93.65,93.43,93.65,41100.0,72.7391,72.8792,72.708,72.8792,41100.0
2013-12-24 10:30:00,93.65,93.71,93.49,93.53,50400.0,72.8792,72.9259,72.7547,72.7858,50400.0
2013-12-24 11:00:00,93.53,93.53,93.26,93.36,73500.0,72.7858,72.7858,72.5757,72.6535,73500.0
2013-12-24 11:30:00,93.37,93.52,93.29,93.52,39500.0,72.6613,72.778,72.599,72.778,39500.0
2013-12-24 12:00:00,93.51,93.7,93.48,93.64,36600.0,72.7702,72.9181,72.7469,72.8714,36600.0
2013-12-24 12:30:00,93.63,93.77,93.59,93.75,86900.0,72.8636,72.9726,72.8325,72.957,86900.0
2013-12-26 09:30:00,93.95,94.94,93.9,94.58,116000.0,73.1127,73.8831,73.0737,73.6029,116000.0
2013-12-26 10:00:00,94.57,94.73,94.45,94.57,87900.0,73.5951,73.7197,73.5018,73.5951,87900.0
2013-12-26 10:30:00,94.58,94.67,94.38,94.42,68200.0,73.6029,73.673,73.4473,73.4784,68200.0
2013-12-26 11:00:00,94.45,94.68,94.43,94.67,37200.0,73.5018,73.6808,73.4862,73.673,37200.0
2013-12-26 11:30:00,94.67,94.7,94.55,94.6,48600.0,73.673,73.6963,73.5796,73.6185,48600.0
2013-12-26 12:00:00,94.6,94.68,94.58,94.65,26800.0,73.6185,73.6808,73.6029,73.6574,26800.0
2013-12-26 12:30:00,94.66,94.72,94.52,94.57,33400.0,73.6652,73.7119,73.5562,73.5951,33400.0
2013-12-26 13:00:00,94.57,94.7,94.53,94.7,66900.0,73.5951,73.6963,73.564,73.6963,66900.0
2013-12-26 13:30:00,94.68,94.84,94.68,94.83,29200.0,73.6808,73.8053,73.6808,73.7975,29200.0
2013-12-26 14:00:00,94.83,94.94,94.81,94.85,47800.0,73.7975,73.8831,73.7819,73.813,47800.0
2013-12-26 14:30:00,94.84,94.91,94.75,94.89,65300.0,73.8053,73.8597,73.7352,73.8442,65300.0
2013-12-26 15:00:00,94.88,94.91,94.72,94.77,56200.0,73.8364,73.8597,73.7119,73.7508,56200.0
2013-12-26 15:30:00,94.8,94.94,94.77,94.83,204300.0,73.7741,73.8831,73.7508,73.7975,204300.0
2013-12-27 09:30:00,94.5,94.98,94.45,94.72,126300.0,73.5407,73.9142,73.5018,73.7119,126300.0
2013-12-27 10:00:00,94.7,94.97,94.67,94.93,73600.0,73.6963,73.9064,73.673,73.8753,73600.0
2013-12-27 10:30:00,94.92,94.92,94.69,94.73,62700.0,73.8675,73.8675,73.6885,73.7197,62700.0
2013-12-27 11:00:00,94.72,94.79,94.5,94.78,98700.0,73.7119,73.7664,73.5407,73.7586,98700.0
2013-12-27 11:30:00,94.78,94.97,94.78,94.89,73100.0,73.7586,73.9064,73.7586,73.8442,73100.0
2013-12-27 12:00:00,94.89,94.97,94.79,94.89,44200.0,73.8442,73.9064,73.7664,73.8442,44200.0
2013-12-27 12:30:00,94.87,94.98,94.85,94.91,58500.0,73.8286,73.9142,73.813,73.8597,58500.0
2013-12-27 13:00:00,94.91,94.95,94.89,94.92,63300.0,73.8597,73.8909,73.8442,73.8675,63300.0
2013-12-27 13:30:00,94.94,94.98,94.9,94.93,32200.0,73.8831,73.9142,73.852,73.8753,32200.0
2013-12-27 14:00:00,94.92,95.04,94.9,95.01,104300.0,73.8675,73.9609,73.852,73.9376,104300.0
2013-12-27 14:30:00,95.0,95.02,94.96,95.0,72400.0,73.9298,73.9453,73.8986,73.9298,72400.0
2013-12-27 15:00:00,94.97,95.01,94.96,94.99,86100.0,73.9064,73.9376,73.8986,73.922,86100.0
2013-12-27 15:30:00,94.99,95.05,94.96,95.01,143300.0,73.922,73.9687,73.8986,73.9376,143300.0
2013-12-30 09:30:00,95.0,95.1,94.65,94.83,145300.0,73.9298,74.0076,73.6574,73.7975,145300.0
2013-12-30 10:00:00,94.78,94.94,94.69,94.76,102700.0,73.7586,73.8831,73.6885,73.743,102700.0
2013-12-30 10:30:00,94.78,94.82,94.71,94.76,48200.0,73.7586,73.7897,73.7041,73.743,48200.0
2013-12-30 11:00:00,94.76,94.9,94.74,94.88,35200.0,73.743,73.852,73.7274,73.8364,35200.0
2013-12-30 11:30:00,94.88,94.95,94.85,94.92,50600.0,73.8364,73.8909,73.813,73.8675,50600.0
2013-12-30 12:00:00,94.91,94.94,94.88,94.9,39000.0,73.8597,73.8831,73.8364,73.852,39000.0
2013-12-30 12:30:00,94.9,95.05,94.89,95.03,55400.0,73.852,73.9687,73.8442,73.9531,55400.0
2013-12-30 13:00:00,95.02,95.09,94.98,95.06,54600.0,73.9453,73.9998,73.9142,73.9765,54600.0
2013-12-30 13:30:00,95.05,95.08,94.97,95.08,78700.0,73.9687,73.992,73.9064,73.992,78700.0
2013-12-30 14:00:00,95.08,95.09,95.04,95.05,53600.0,73.992,73.9998,73.9609,73.9687,53600.0
2013-12-30 14:30:00,95.04,95.08,95.01,95.05,83300.0,73.9609,73.992,73.9376,73.9687,83300.0
2013-12-30 15:00:00,95.06,95.08,95.02,95.02,95000.0,73.9765,73.992,73.9453,73.9453,95000.0
2013-12-30 15:30:00,95.02,95.1,95.01,95.1,255300.0,73.9453,74.0076,73.9376,74.0076,255300.0
2013-12-31 09:30:00,94.66,95.39,94.36,95.34,140500.0,73.6652,74.2333,73.4317,74.1944,140500.0
2013-12-31 10:00:00,95.36,95.47,95.15,95.3,186100.0,74.2099,74.2955,74.0465,74.1632,186100.0
2013-12-31 10:30:00,95.3,95.47,95.3,95.47,38900.0,74.1632,74.2955,74.1632,74.2955,38900.0
2013-12-31 11:00:00,95.47,95.58,95.42,95.51,40300.0,74.2955,74.3811,74.2566,74.3267,40300.0
2013-12-31 11:30:00,95.51,95.51,95.34,95.37,35700.0,74.3267,74.3267,74.1944,74.2177,35700.0
2013-12-31 12:00:00,95.37,95.47,95.35,95.4,30500.0,74.2177,74.2955,74.2022,74.2411,30500.0
2013-12-31 12:30:00,95.4,95.48,95.32,95.37,24800.0,74.2411,74.3033,74.1788,74.2177,24800.0
2013-12-31 13:00:00,95.39,95.39,95.31,95.36,44900.0,74.2333,74.2333,74.171,74.2099,44900.0
2013-12-31 13:30:00,95.35,95.47,95.29,95.39,46400.0,74.2022,74.2955,74.1555,74.2333,46400.0
2013-12-31 14:00:00,95.39,95.39,95.28,95.32,48700.0,74.2333,74.2333,74.1477,74.1788,48700.0
2013-12-31 14:30:00,95.32,95.33,95.15,95.2,58800.0,74.1788,74.1866,74.0465,74.0854,58800.0
2013-12-31 15:00:00,95.2,95.4,95.12,95.35,136500.0,74.0854,74.2411,74.0232,74.2022,136500.0
2013-12-31 15:30:00,95.36,95.76,95.36,95.55,199000.0,74.2099,74.5212,74.2099,74.3578,199000.0
2014-01-02 09:30:00,94.85,95.46,94.55,95.33,172200.0,73.813,74.2878,73.5796,74.1866,172200.0
2014-01-02 10:00:00,95.33,95.45,95.14,95.22,105400.0,74.1866,74.28,74.0387,74.101,105400.0
2014-01-02 10:30:00,95.24,95.5,95.18,95.34,78100.0,74.1165,74.3189,74.0699,74.1944,78100.0
2014-01-02 11:00:00,95.29,95.35,95.08,95.17,67300.0,74.1555,74.2022,73.992,74.0621,67300.0
2014-01-02 11:30:00,95.18,95.26,94.67,94.73,127100.0,74.0699,74.1321,73.673,73.7197,127100.0
2014-01-02 12:00:00,94.73,94.83,94.67,94.73,87000.0,73.7197,73.7975,73.673,73.7197,87000.0
2014-01-02 12:30:00,94.74,95.02,94.64,94.95,137700.0,73.7274,73.9453,73.6496,73.8909,137700.0
2014-01-02 13:00:00,94.95,95.54,94.94,95.36,454700.0,73.8909,74.35,73.8831,74.2099,454700.0
2014-01-02 13:30:00,95.36,95.42,94.57,94.86,245800.0,74.2099,74.2566,73.5951,73.8208,245800.0
2014-01-02 14:00:00,94.91,95.03,94.54,94.67,133700.0,73.8597,73.9531,73.5718,73.673,133700.0
2014-01-02 14:30:00,94.68,94.91,94.6,94.66,100600.0,73.6808,73.8597,73.6185,73.6652,100600.0
2014-01-02 15:00:00,94.66,94.84,94.6,94.75,89700.0,73.6652,73.8053,73.6185,73.7352,89700.0
2014-01-02 15:30:00,94.74,94.84,94.67,94.76,197000.0,73.7274,73.8053,73.673,73.743,197000.0
2014-01-03 09:30:00,94.76,95.37,94.76,95.01,105800.0,73.743,74.2177,73.743,73.9376,105800.0
2014-01-03 10:00:00,95.03,95.06,94.67,94.81,180300.0,73.9531,73.9765,73.673,73.7819,180300.0
2014-01-03 10:30:00,94.8,94.94,94.67,94.92,69700.0,73.7741,73.8831,73.673,73.8675,69700.0
2014-01-03 11:00:00,94.94,95.02,94.77,94.8,46000.0,73.8831,73.9453,73.7508,73.7741,46000.0
2014-01-03 11:30:00,94.8,94.81,94.48,94.52,87800.0,73.7741,73.7819,73.5251,73.5562,87800.0
2014-01-03 12:00:00,94.5,94.56,94.36,94.55,40500.0,73.5407,73.5874,73.4317,73.5796,40500.0
2014-01-03 12:30:00,94.55,94.57,94.44,94.47,50100.0,73.5796,73.5951,73.494,73.5173,50100.0
2014-01-03 13:00:00,94.46,94.57,94.44,94.49,56000.0,73.5095,73.5951,73.494,73.5329,56000.0
2014-01-03 13:30:00,94.5,94.5,94.34,94.49,57900.0,73.5407,73.5407,73.4162,73.5329,57900.0
2014-01-03 14:00:00,94.49,94.55,94.44,94.49,57000.0,73.5329,73.5796,73.494,73.5329,57000.0
2014-01-03 14:30:00,94.49,94.72,94.45,94.69,56700.0,73.5329,73.7119,73.5018,73.6885,56700.0
2014-01-03 15:00:00,94.68,94.81,94.64,94.72,67900.0,73.6808,73.7819,73.6496,73.7119,67900.0
2014-01-03 15:30:00,94.73,94.85,94.62,94.74,263100.0,73.7197,73.813,73.6341,73.7274,263100.0
2014-01-06 09:30:00,94.95,95.27,94.7,94.96,153300.0,73.8909,74.1399,73.6963,73.8986,153300.0
2014-01-06 10:00:00,94.95,94.98,94.73,94.9,133300.0,73.8909,73.9142,73.7197,73.852,133300.0
2014-01-06 10:30:00,94.94,94.95,94.48,94.64,245600.0,73.8831,73.8909,73.5251,73.6496,245600.0
2014-01-06 11:00:00,94.64,94.68,94.15,94.24,150300.0,73.6496,73.6808,73.2683,73.3383,150300.0
2014-01-06 11:30:00,94.25,94.29,94.03,94.16,81100.0,73.3461,73.3773,73.1749,73.2761,81100.0
2014-01-06 12:00:00,94.17,94.31,94.13,94.16,46900.0,73.2839,73.3928,73.2527,73.2761,46900.0
2014-01-06 12:30:00,94.17,94.41,94.11,94.34,60900.0,73.2839,73.4706,73.2372,73.4162,60900.0
2014-01-06 13:00:00,94.39,94.41,94.24,94.35,56700.0,73.4551,73.4706,73.3383,73.4239,56700.0
2014-01-06 13:30:00,94.35,94.64,94.28,94.58,53400.0,73.4239,73.6496,73.3695,73.6029,53400.0
2014-01-06 14:00:00,94.58,94.7,94.55,94.63,97400.0,73.6029,73.6963,73.5796,73.6418,97400.0
2014-01-06 14:30:00,94.64,94.75,94.62,94.66,46400.0,73.6496,73.7352,73.6341,73.6652,46400.0
2014-01-06 15:00:00,94.65,94.74,94.59,94.65,118500.0,73.6574,73.7274,73.6107,73.6574,118500.0
2014-01-06 15:30:00,94.66,94.68,94.42,94.45,451500.0,73.6652,73.6808,73.4784,73.5018,451500.0
2014-01-07 09:30:00,94.7,95.1,94.67,95.04,273200.0,73.6963,74.0076,73.673,73.9609,273200.0
2014-01-07 10:00:00,95.1,95.5,95.01,95.43,115500.0,74.0076,74.3189,73.9376,74.2644,115500.0
2014-01-07 10:30:00,95.42,95.66,95.35,95.39,163000.0,74.2566,74.4434,74.2022,74.2333,163000.0
2014-01-07 11:00:00,95.37,95.49,95.34,95.37,107200.0,74.2177,74.3111,74.1944,74.2177,107200.0
2014-01-07 11:30:00,95.37,95.4,94.99,95.06,97600.0,74.2177,74.2411,73.922,73.9765,97600.0
2014-01-07 12:00:00,95.06,95.1,94.99,95.03,52800.0,73.9765,74.0076,73.922,73.9531,52800.0
2014-01-07 12:30:00,95.04,95.14,94.99,95.12,41900.0,73.9609,74.0387,73.922,74.0232,41900.0
2014-01-07 13:00:00,95.12,95.21,95.0,95.0,48600.0,74.0232,74.0932,73.9298,73.9298,48600.0
2014-01-07 13:30:00,95.01,95.11,94.97,95.0,110500.0,73.9376,74.0154,73.9064,73.9298,110500.0
2014-01-07 14:00:00,95.0,95.18,94.88,95.12,113900.0,73.9298,74.0699,73.8364,74.0232,113900.0
2014-01-07 14:30:00,95.12,95.25,94.97,95.0,100100.0,74.0232,74.1243,73.9064,73.9298,100100.0
2014-01-07 15:00:00,95.0,95.16,94.99,95.15,100900.0,73.9298,74.0543,73.922,74.0465,100900.0
2014-01-07 15:30:00,95.16,95.28,95.09,95.24,325500.0,74.0543,74.1477,73.9998,74.1165,325500.0
2014-01-08 09:30:00,94.98,95.24,94.2,94.59,147600.0,73.9142,74.1165,73.3072,73.6107,147600.0
2014-01-08 10:00:00,94.59,94.92,94.49,94.8,137000.0,73.6107,73.8675,73.5329,73.7741,137000.0
2014-01-08 10:30:00,94.81,94.92,94.76,94.84,134100.0,73.7819,73.8675,73.743,73.8053,134100.0
2014-01-08 11:00:00,94.84,95.02,94.76,94.9,153800.0,73.8053,73.9453,73.743,73.852,153800.0
2014-01-08 11:30:00,94.9,95.21,94.9,95.1,48200.0,73.852,74.0932,73.852,74.0076,48200.0
2014-01-08 12:00:00,95.13,95.28,95.09,95.18,62200.0,74.0309,74.1477,73.9998,74.0699,62200.0
2014-01-08 12:30:00,95.19,95.24,95.17,95.23,86400.0,74.0776,74.1165,74.0621,74.1088,86400.0
2014-01-08 13:00:00,95.23,95.3,95.09,95.15,283700.0,74.1088,74.1632,73.9998,74.0465,283700.0
2014-01-08 13:30:00,95.15,95.19,95.01,95.13,96300.0,74.0465,74.0776,73.9376,74.0309,96300.0
2014-01-08 14:00:00,95.1,95.21,94.76,94.8,164000.0,74.0076,74.0932,73.743,73.7741,164000.0
2014-01-08 14:30:00,94.77,94.86,94.43,94.51,154900.0,73.7508,73.8208,73.4862,73.5485,154900.0
2014-01-08 15:00:00,94.51,94.6,94.39,94.44,182200.0,73.5485,73.6185,73.4551,73.494,182200.0
2014-01-08 15:30:00,94.45,94.88,94.44,94.71,288400.0,73.5018,73.8364,73.494,73.7041,288400.0
2014-01-09 09:30:00,95.02,95.93,95.0,95.78,388500.0,73.9453,74.6535,73.9298,74.5368,388500.0
2014-01-09 10:00:00,95.84,95.97,95.72,95.72,137200.0,74.5835,74.6846,74.4901,74.4901,137200.0
2014-01-09 10:30:00,95.7,95.76,95.44,95.51,100700.0,74.4745,74.5212,74.2722,74.3267,100700.0
2014-01-09 11:00:00,95.52,95.58,95.29,95.38,144200.0,74.3344,74.3811,74.1555,74.2255,144200.0
2014-01-09 11:30:00,95.38,95.57,95.26,95.42,126700.0,74.2255,74.3734,74.1321,74.2566,126700.0
2014-01-09 12:00:00,95.42,95.55,95.38,95.5,42100.0,74.2566,74.3578,74.2255,74.3189,42100.0
2014-01-09 12:30:00,95.5,95.87,95.47,95.86,38000.0,74.3189,74.6068,74.2955,74.599,38000.0
2014-01-09 13:00:00,95.86,95.86,95.66,95.7,64300.0,74.599,74.599,74.4434,74.4745,64300.0
2014-01-09 13:30:00,95.7,95.75,95.45,95.47,60400.0,74.4745,74.5134,74.28,74.2955,60400.0
2014-01-09 14:00:00,95.46,95.48,95.18,95.18,130900.0,74.2878,74.3033,74.0699,74.0699,130900.0
2014-01-09 14:30:00,95.18,95.26,95.05,95.16,152900.0,74.0699,74.1321,73.9687,74.0543,152900.0
2014-01-09 15:00:00,95.16,95.36,95.11,95.14,219000.0,74.0543,74.2099,74.0154,74.0387,219000.0
2014-01-09 15:30:00,95.15,95.27,94.99,95.23,402300.0,74.0465,74.1399,73.922,74.1088,402300.0
2014-01-10 09:30:00,95.45,95.64,94.99,95.03,137600.0,74.28,74.4278,73.922,73.9531,137600.0
2014-01-10 10:00:00,94.94,95.03,94.53,94.86,98700.0,73.8831,73.9531,73.564,73.8208,98700.0
2014-01-10 10:30:00,94.86,95.14,94.76,95.04,220700.0,73.8208,74.0387,73.743,73.9609,220700.0
2014-01-10 11:00:00,95.03,95.13,94.9,95.08,128700.0,73.9531,74.0309,73.852,73.992,128700.0
2014-01-10 11:30:00,95.04,95.08,94.81,94.89,67100.0,73.9609,73.992,73.7819,73.8442,67100.0
2014-01-10 12:00:00,94.91,95.1,94.77,95.04,79200.0,73.8597,74.0076,73.7508,73.9609,79200.0
2014-01-10 12:30:00,95.02,95.2,94.82,94.82,80600.0,73.9453,74.0854,73.7897,73.7897,80600.0
2014-01-10 13:00:00,94.82,95.16,94.81,95.12,95800.0,73.7897,74.0543,73.7819,74.0232,95800.0
2014-01-10 13:30:00,95.09,95.19,94.86,94.9,84700.0,73.9998,74.0776,73.8208,73.852,84700.0
2014-01-10 14:00:00,94.89,95.17,94.88,95.05,65900.0,73.8442,74.0621,73.8364,73.9687,65900.0
2014-01-10 14:30:00,95.05,95.11,94.85,94.85,80300.0,73.9687,74.0154,73.813,73.813,80300.0
2014-01-10 15:00:00,94.85,95.06,94.85,95.05,136000.0,73.813,73.9765,73.813,73.9687,136000.0
2014-01-10 15:30:00,95.04,95.1,94.94,95.1,242300.0,73.9609,74.0076,73.8831,74.0076,242300.0
2014-01-13 09:30:00,94.89,95.77,94.81,95.25,101900.0,73.8442,74.529,73.7819,74.1243,101900.0
2014-01-13 10:00:00,95.29,96.08,95.29,96.0,159500.0,74.1555,74.7702,74.1555,74.708,159500.0
2014-01-13 10:30:00,96.03,96.28,95.97,96.12,126300.0,74.7313,74.9259,74.6846,74.8014,126300.0
2014-01-13 11:00:00,96.11,96.18,96.03,96.12,130800.0,74.7936,74.8481,74.7313,74.8014,130800.0
2014-01-13 11:30:00,96.14,96.19,96.03,96.11,67800.0,74.8169,74.8558,74.7313,74.7936,67800.0
2014-01-13 12:00:00,96.13,96.28,96.02,96.1,105700.0,74.8092,74.9259,74.7236,74.7858,105700.0
2014-01-13 12:30:00,96.08,96.14,95.89,95.9,104500.0,74.7702,74.8169,74.6224,74.6302,104500.0
2014-01-13 13:00:00,95.87,96.05,95.75,95.85,80100.0,74.6068,74.7469,74.5134,74.5913,80100.0
2014-01-13 13:30:00,95.83,95.91,95.53,95.64,121200.0,74.5757,74.6379,74.3422,74.4278,121200.0
2014-01-13 14:00:00,95.63,95.63,95.21,95.25,55100.0,74.42,74.42,74.0932,74.1243,55100.0
2014-01-13 14:30:00,95.22,95.22,94.9,95.06,91000.0,74.101,74.101,73.852,73.9765,91000.0
2014-01-13 15:00:00,95.06,95.07,94.73,94.82,109200.0,73.9765,73.9843,73.7197,73.7897,109200.0
2014-01-13 15:30:00,94.83,95.02,94.7,95.01,281400.0,73.7975,73.9453,73.6963,73.9376,281400.0
2014-01-14 09:30:00,95.44,95.81,95.0,95.02,132700.0,74.2722,74.5601,73.9298,73.9453,132700.0
2014-01-14 10:00:00,95.02,95.24,95.02,95.17,69700.0,73.9453,74.1165,73.9453,74.0621,69700.0
2014-01-14 10:30:00,95.18,95.39,95.1,95.34,69700.0,74.0699,74.2333,74.0076,74.1944,69700.0
2014-01-14 11:00:00,95.35,95.46,95.07,95.36,93300.0,74.2022,74.2878,73.9843,74.2099,93300.0
2014-01-14 11:30:00,95.37,95.4,95.22,95.32,34600.0,74.2177,74.2411,74.101,74.1788,34600.0
2014-01-14 12:00:00,95.31,95.58,95.3,95.55,37200.0,74.171,74.3811,74.1632,74.3578,37200.0
2014-01-14 12:30:00,95.58,95.63,95.5,95.61,37800.0,74.3811,74.42,74.3189,74.4045,37800.0
2014-01-14 13:00:00,95.63,95.68,95.43,95.47,42000.0,74.42,74.459,74.2644,74.2955,42000.0
2014-01-14 13:30:00,95.47,95.71,95.44,95.56,34700.0,74.2955,74.4823,74.2722,74.3656,34700.0
2014-01-14 14:00:00,95.58,95.66,95.48,95.64,46900.0,74.3811,74.4434,74.3033,74.4278,46900.0
2014-01-14 14:30:00,95.65,95.69,95.55,95.57,66600.0,74.4356,74.4667,74.3578,74.3734,66600.0
2014-01-14 15:00:00,95.57,95.78,95.53,95.75,82700.0,74.3734,74.5368,74.3422,74.5134,82700.0
2014-01-14 15:30:00,95.77,95.95,95.64,95.94,235400.0,74.529,74.6691,74.4278,74.6613,235400.0
2014-01-15 09:30:00,95.23,95.47,94.93,95.25,203100.0,74.5429,74.7308,74.3081,74.5586,203100.0
2014-01-15 10:00:00,95.27,96.12,95.24,96.11,331000.0,74.5742,75.2396,74.5507,75.2318,331000.0
2014-01-15 10:30:00,96.11,96.55,95.96,96.53,210200.0,75.2318,75.5762,75.1143,75.5605,210200.0
2014-01-15 11:00:00,96.55,96.65,95.83,95.86,203900.0,75.5762,75.6545,75.0126,75.0361,203900.0
2014-01-15 11:30:00,95.86,95.95,95.7,95.9,206600.0,75.0361,75.1065,74.9108,75.0674,206600.0
2014-01-15 12:00:00,95.9,96.0,95.61,95.85,101200.0,75.0674,75.1457,74.8404,75.0282,101200.0
2014-01-15 12:30:00,95.84,96.01,95.75,96.01,112300.0,75.0204,75.1535,74.95,75.1535,112300.0
2014-01-15 13:00:00,96.01,96.13,95.93,95.98,131500.0,75.1535,75.2474,75.0909,75.13,131500.0
2014-01-15 13:30:00,95.99,96.03,95.62,95.64,73700.0,75.1378,75.1691,74.8482,74.8639,73700.0
2014-01-15 14:00:00,95.63,95.81,95.59,95.74,158100.0,74.856,74.9969,74.8247,74.9421,158100.0
2014-01-15 14:30:00,95.75,95.86,95.72,95.76,91900.0,74.95,75.0361,74.9265,74.9578,91900.0
2014-01-15 15:00:00,95.78,95.82,95.57,95.59,119100.0,74.9734,75.0048,74.8091,74.8247,119100.0
2014-01-15 15:30:00,95.59,95.76,95.57,95.6,304700.0,74.8247,74.9578,74.8091,74.8325,304700.0
2014-01-16 09:30:00,95.45,95.83,95.18,95.65,46600.0,74.7151,75.0126,74.5038,74.8717,46600.0
2014-01-16 10:00:00,95.64,95.72,95.46,95.61,32900.0,74.8639,74.9265,74.723,74.8404,32900.0
2014-01-16 10:30:00,95.65,95.65,95.25,95.33,47300.0,74.8717,74.8717,74.5586,74.6212,47300.0
2014-01-16 11:00:00,95.32,95.46,95.23,95.34,27600.0,74.6134,74.723,74.5429,74.629,27600.0
2014-01-16 11:30:00,95.37,95.69,95.36,95.66,37900.0,74.6525,74.903,74.6447,74.8795,37900.0
2014-01-16 12:00:00,95.67,95.68,95.33,95.46,50300.0,74.8873,74.8952,74.6212,74.723,50300.0
2014-01-16 12:30:00,95.46,95.51,95.4,95.46,31600.0,74.723,74.7621,74.676,74.723,31600.0
2014-01-16 13:00:00,95.48,95.72,95.42,95.7,36000.0,74.7386,74.9265,74.6916,74.9108,36000.0
2014-01-16 13:30:00,95.7,95.8,95.57,95.63,39600.0,74.9108,74.9891,74.8091,74.856,39600.0
2014-01-16 14:00:00,95.63,95.66,95.45,95.49,24100.0,74.856,74.8795,74.7151,74.7464,24100.0
2014-01-16 14:30:00,95.48,95.53,95.41,95.48,22900.0,74.7386,74.7778,74.6838,74.7386,22900.0
2014-01-16 15:00:00,95.47,95.48,95.32,95.39,51500.0,74.7308,74.7386,74.6134,74.6682,51500.0
2014-01-16 15:30:00,95.38,95.43,95.26,95.41,161100.0,74.6603,74.6995,74.5664,74.6838,161100.0
2014-01-17 09:30:00,95.4,95.92,95.4,95.55,304700.0,74.676,75.083,74.676,74.7934,304700.0
2014-01-17 10:00:00,95.52,95.73,95.43,95.43,74800.0,74.7699,74.9343,74.6995,74.6995,74800.0
2014-01-17 10:30:00,95.48,95.6,95.36,95.55,36600.0,74.7386,74.8325,74.6447,74.7934,36600.0
2014-01-17 11:00:00,95.55,95.7,95.54,95.56,26400.0,74.7934,74.9108,74.7856,74.8012,26400.0
2014-01-17 11:30:00,95.56,95.64,95.47,95.57,44300.0,74.8012,74.8639,74.7308,74.8091,44300.0
2014-01-17 12:00:00,95.56,95.69,95.49,95.62,84500.0,74.8012,74.903,74.7464,74.8482,84500.0
2014-01-17 12:30:00,95.62,95.66,95.59,95.59,41800.0,74.8482,74.8795,74.8247,74.8247,41800.0
2014-01-17 13:00:00,95.59,95.6,95.42,95.5,34800.0,74.8247,74.8325,74.6916,74.7543,34800.0
2014-01-17 13:30:00,95.5,95.59,95.48,95.57,38800.0,74.7543,74.8247,74.7386,74.8091,38800.0
2014-01-17 14:00:00,95.58,95.67,95.55,95.61,27300.0,74.8169,74.8873,74.7934,74.8404,27300.0
2014-01-17 14:30:00,95.61,95.62,95.47,95.54,23800.0,74.8404,74.8482,74.7308,74.7856,23800.0
2014-01-17 15:00:00,95.51,95.55,95.33,95.48,44500.0,74.7621,74.7934,74.6212,74.7386,44500.0
2014-01-17 15:30:00,95.48,95.61,95.33,95.47,322500.0,74.7386,74.8404,74.6212,74.7308,322500.0
2014-01-21 09:30:00,95.84,96.87,95.74,96.64,172200.0,75.0204,75.8267,74.9421,75.6466,172200.0
2014-01-21 10:00:00,96.61,96.69,95.94,96.05,60900.0,75.6231,75.6858,75.0987,75.1848,60900.0
2014-01-21 10:30:00,96.04,96.25,95.99,96.05,113900.0,75.177,75.3413,75.1378,75.1848,113900.0
2014-01-21 11:00:00,95.99,96.03,95.31,95.55,72300.0,75.1378,75.1691,74.6055,74.7934,72300.0
2014-01-21 11:30:00,95.58,95.63,95.44,95.49,51300.0,74.8169,74.856,74.7073,74.7464,51300.0
2014-01-21 12:00:00,95.48,95.63,95.25,95.5,53000.0,74.7386,74.856,74.5586,74.7543,53000.0
2014-01-21 12:30:00,95.51,95.6,95.46,95.47,47300.0,74.7621,74.8325,74.723,74.7308,47300.0
2014-01-21 13:00:00,95.49,95.5,95.38,95.41,81800.0,74.7464,74.7543,74.6603,74.6838,81800.0
2014-01-21 13:30:00,95.4,95.65,95.4,95.57,61700.0,74.676,74.8717,74.676,74.8091,61700.0
2014-01-21 14:00:00,95.57,95.77,95.54,95.6,62100.0,74.8091,74.9656,74.7856,74.8325,62100.0
2014-01-21 14:30:00,95.6,95.62,95.43,95.51,74200.0,74.8325,74.8482,74.6995,74.7621,74200.0
2014-01-21 15:00:00,95.49,95.53,95.24,95.26,120800.0,74.7464,74.7778,74.5507,74.5664,120800.0
2014-01-21 15:30:00,95.27,95.41,95.21,95.3,336700.0,74.5742,74.6838,74.5273,74.5977,336700.0
2014-01-22 09:30:00,96.12,96.79,95.15,95.97,291200.0,75.2396,75.764,74.4803,75.1222,291200.0
2014-01-22 10:00:00,95.88,96.36,95.88,96.01,208800.0,75.0517,75.4274,75.0517,75.1535,208800.0
2014-01-22 10:30:00,96.0,96.07,95.31,95.59,125800.0,75.1457,75.2004,74.6055,74.8247,125800.0
2014-01-22 11:00:00,95.56,95.7,95.31,95.51,109400.0,74.8012,74.9108,74.6055,74.7621,109400.0
2014-01-22 11:30:00,95.52,97.49,93.85,97.15,897000.0,74.7699,76.312,73.4627,76.0458,897000.0
2014-01-22 12:00:00,97.09,99.92,97.01,99.03,864500.0,75.9989,78.2141,75.9362,77.5174,864500.0
2014-01-22 12:30:00,98.99,99.49,98.61,98.93,457500.0,77.4861,77.8775,77.1887,77.4392,457500.0
2014-01-22 13:00:00,98.9,100.6,98.87,99.57,289100.0,77.4157,78.7464,77.3922,77.9401,289100.0
2014-01-22 13:30:00,99.54,99.66,98.48,99.09,240000.0,77.9166,78.0106,77.0869,77.5644,240000.0
2014-01-22 14:00:00,99.04,100.18,99.0,100.03,233700.0,77.5253,78.4176,77.494,78.3002,233700.0
2014-01-22 14:30:00,100.01,100.15,99.45,99.55,169800.0,78.2845,78.3941,77.8462,77.9245,169800.0
2014-01-22 15:00:00,99.55,99.79,99.21,99.58,358700.0,77.9245,78.1123,77.6583,77.948,358700.0
2014-01-22 15:30:00,99.58,99.9,99.27,99.67,577000.0,77.948,78.1984,77.7053,78.0184,577000.0
2014-01-23 09:30:00,100.0,101.79,99.87,101.04,418900.0,78.2767,79.6779,78.175,79.0908,418900.0
2014-01-23 10:00:00,101.08,101.47,100.96,101.32,207700.0,79.1221,79.4274,79.0282,79.31,207700.0
2014-01-23 10:30:00,101.3,101.48,101.21,101.33,210000.0,79.2943,79.4352,79.2239,79.3178,210000.0
2014-01-23 11:00:00,101.3,101.46,101.27,101.41,187400.0,79.2943,79.4196,79.2708,79.3804,187400.0
2014-01-23 11:30:00,101.42,101.62,101.14,101.22,164300.0,79.3883,79.5448,79.1691,79.2317,164300.0
2014-01-23 12:00:00,101.23,101.35,101.14,101.32,159300.0,79.2395,79.3335,79.1691,79.31,159300.0
2014-01-23 12:30:00,101.3,101.32,100.71,100.93,106900.0,79.2943,79.31,78.8325,79.0047,106900.0
2014-01-23 13:00:00,100.93,101.07,100.86,100.98,74200.0,79.0047,79.1143,78.9499,79.0438,74200.0
2014-01-23 13:30:00,100.96,100.96,100.43,100.44,136300.0,79.0282,79.0282,78.6133,78.6211,136300.0
2014-01-23 14:00:00,100.42,101.05,100.42,101.0,152400.0,78.6055,79.0986,78.6055,79.0595,152400.0
2014-01-23 14:30:00,100.99,101.08,100.86,100.99,131600.0,79.0517,79.1221,78.9499,79.0517,131600.0
2014-01-23 15:00:00,101.01,101.19,100.92,101.16,129600.0,79.0673,79.2082,78.9969,79.1847,129600.0
2014-01-23 15:30:00,101.19,101.8,101.1,101.58,546500.0,79.2082,79.6857,79.1378,79.5135,546500.0
2014-01-24 09:30:00,99.78,100.21,98.94,98.94,417800.0,78.1045,78.4411,77.447,77.447,417800.0
2014-01-24 10:00:00,98.94,99.52,98.81,99.24,260800.0,77.447,77.901,77.3452,77.6818,260800.0
2014-01-24 10:30:00,99.23,99.24,98.61,98.81,166300.0,77.674,77.6818,77.1887,77.3452,166300.0
2014-01-24 11:00:00,98.77,99.03,98.1,98.31,191300.0,77.3139,77.5174,76.7895,76.9538,191300.0
2014-01-24 11:30:00,98.33,99.19,98.31,98.91,170300.0,76.9695,77.6427,76.9538,77.4235,170300.0
2014-01-24 12:00:00,98.91,98.91,98.12,98.41,137800.0,77.4235,77.4235,76.8051,77.0321,137800.0
2014-01-24 12:30:00,98.42,98.79,98.33,98.7,134600.0,77.0399,77.3296,76.9695,77.2591,134600.0
2014-01-24 13:00:00,98.67,98.78,98.28,98.58,193700.0,77.2356,77.3217,76.9304,77.1652,193700.0
2014-01-24 13:30:00,98.57,98.97,98.57,98.71,144100.0,77.1574,77.4705,77.1574,77.267,144100.0
2014-01-24 14:00:00,98.74,98.84,98.4,98.69,138200.0,77.2904,77.3687,77.0243,77.2513,138200.0
2014-01-24 14:30:00,98.68,98.88,98.59,98.83,153100.0,77.2435,77.4,77.173,77.3609,153100.0
2014-01-24 15:00:00,98.84,98.92,98.42,98.44,341600.0,77.3687,77.4313,77.0399,77.0556,341600.0
2014-01-24 15:30:00,98.45,98.75,98.3,98.31,473400.0,77.0634,77.2983,76.946,76.9538,473400.0
2014-01-27 09:30:00,97.86,99.31,97.86,99.28,229900.0,76.6016,77.7366,76.6016,77.7131,229900.0
2014-01-27 10:00:00,99.25,99.5,99.03,99.13,127700.0,77.6896,77.8853,77.5174,77.5957,127700.0
2014-01-27 10:30:00,99.15,99.6,98.97,99.38,160100.0,77.6114,77.9636,77.4705,77.7914,160100.0
2014-01-27 11:00:00,99.28,99.61,99.11,99.53,212100.0,77.7131,77.9714,77.5801,77.9088,212100.0
2014-01-27 11:30:00,99.52,99.53,98.52,98.78,94900.0,77.901,77.9088,77.1182,77.3217,94900.0
2014-01-27 12:00:00,98.74,99.25,98.47,99.11,256400.0,77.2904,77.6896,77.0791,77.5801,256400.0
2014-01-27 12:30:00,99.11,99.54,98.91,99.19,115000.0,77.5801,77.9166,77.4235,77.6427,115000.0
2014-01-27 13:00:00,99.2,99.46,99.05,99.32,64700.0,77.6505,77.854,77.5331,77.7444,64700.0
2014-01-27 13:30:00,99.33,99.92,99.25,99.78,166900.0,77.7523,78.2141,77.6896,78.1045,166900.0
2014-01-27 14:00:00,99.77,100.29,99.74,100.25,153700.0,78.0967,78.5037,78.0732,78.4724,153700.0
2014-01-27 14:30:00,100.26,100.37,100.08,100.18,91900.0,78.4802,78.5663,78.3393,78.4176,91900.0
2014-01-27 15:00:00,100.18,100.29,99.96,100.04,117500.0,78.4176,78.5037,78.2454,78.308,117500.0
2014-01-27 15:30:00,100.05,100.19,99.79,99.93,621600.0,78.3159,78.4254,78.1123,78.2219,621600.0
2014-01-28 09:30:00,100.02,100.83,100.02,100.73,152900.0,78.2924,78.9264,78.2924,78.8481,152900.0
2014-01-28 10:00:00,100.73,101.32,100.45,101.32,201500.0,78.8481,79.31,78.629,79.31,201500.0
2014-01-28 10:30:00,101.31,101.42,101.1,101.37,260400.0,79.3021,79.3883,79.1378,79.3491,260400.0
2014-01-28 11:00:00,101.37,101.55,101.3,101.52,187700.0,79.3491,79.49,79.2943,79.4665,187700.0
2014-01-28 11:30:00,101.51,101.73,101.41,101.5,256600.0,79.4587,79.6309,79.3804,79.4509,256600.0
2014-01-28 12:00:00,101.49,101.58,101.38,101.46,215900.0,79.443,79.5135,79.3569,79.4196,215900.0
2014-01-28 12:30:00,101.46,101.58,101.4,101.48,213100.0,79.4196,79.5135,79.3726,79.4352,213100.0
2014-01-28 13:00:00,101.49,101.5,100.86,101.13,146000.0,79.443,79.4509,78.9499,79.1612,146000.0
2014-01-28 13:30:00,101.12,101.12,100.76,100.76,121900.0,79.1534,79.1534,78.8716,78.8716,121900.0
2014-01-28 14:00:00,100.78,100.84,100.38,100.38,109600.0,78.8873,78.9342,78.5742,78.5742,109600.0
2014-01-28 14:30:00,100.39,100.5,100.28,100.32,116600.0,78.582,78.6681,78.4959,78.5272,116600.0
2014-01-28 15:00:00,100.32,100.41,100.17,100.39,185600.0,78.5272,78.5977,78.4098,78.582,185600.0
2014-01-28 15:30:00,100.39,100.57,100.35,100.51,299500.0,78.582,78.7229,78.5507,78.6759,299500.0
2014-01-29 09:30:00,99.78,99.99,99.05,99.29,151300.0,78.1045,78.2689,77.5331,77.721,151300.0
2014-01-29 10:00:00,99.35,99.66,98.89,99.2,213000.0,77.7679,78.0106,77.4078,77.6505,213000.0
2014-01-29 10:30:00,99.2,99.67,99.15,99.53,113100.0,77.6505,78.0184,77.6114,77.9088,113100.0
2014-01-29 11:00:00,99.53,99.61,99.3,99.43,101100.0,77.9088,77.9714,77.7288,77.8305,101100.0
2014-01-29 11:30:00,99.42,99.51,99.1,99.38,117500.0,77.8227,77.8932,77.5722,77.7914,117500.0
2014-01-29 12:00:00,99.4,99.45,98.97,98.98,98000.0,77.8071,77.8462,77.4705,77.4783,98000.0
2014-01-29 12:30:00,98.98,99.2,98.83,99.09,80900.0,77.4783,77.6505,77.3609,77.5644,80900.0
2014-01-29 13:00:00,99.1,99.1,98.86,98.96,153200.0,77.5722,77.5722,77.3844,77.4626,153200.0
2014-01-29 13:30:00,98.96,99.1,98.5,99.09,164100.0,77.4626,77.5722,77.1026,77.5644,164100.0
2014-01-29 14:00:00,99.04,99.41,98.43,98.99,154900.0,77.5253,77.8149,77.0478,77.4861,154900.0
2014-01-29 14:30:00,98.98,99.17,98.74,98.82,109300.0,77.4783,77.627,77.2904,77.3531,109300.0
2014-01-29 15:00:00,98.79,99.04,98.61,98.99,157200.0,77.3296,77.5253,77.1887,77.4861,157200.0
2014-01-29 15:30:00,98.98,99.24,98.84,99.01,314400.0,77.4783,77.6818,77.3687,77.5018,314400.0
2014-01-30 09:30:00,99.14,99.86,99.11,99.48,170800.0,77.6035,78.1671,77.5801,77.8697,170800.0
2014-01-30 10:00:00,99.47,99.66,99.31,99.43,115000.0,77.8619,78.0106,77.7366,77.8305,115000.0
2014-01-30 10:30:00,99.5,99.66,99.28,99.57,88400.0,77.8853,78.0106,77.7131,77.9401,88400.0
2014-01-30 11:00:00,99.58,99.97,99.53,99.9,62000.0,77.948,78.2532,77.9088,78.1984,62000.0
2014-01-30 11:30:00,99.94,100.44,99.86,100.35,82900.0,78.2298,78.6211,78.1671,78.5507,82900.0
2014-01-30 12:00:00,100.35,100.5,100.2,100.39,106300.0,78.5507,78.6681,78.4333,78.582,106300.0
2014-01-30 12:30:00,100.36,100.68,100.35,100.65,210900.0,78.5585,78.809,78.5507,78.7855,210900.0
2014-01-30 13:00:00,100.65,100.71,100.3,100.33,56100.0,78.7855,78.8325,78.5116,78.535,56100.0
2014-01-30 13:30:00,100.34,100.36,100.08,100.14,111900.0,78.5429,78.5585,78.3393,78.3863,111900.0
2014-01-30 14:00:00,100.13,100.23,99.96,100.23,140500.0,78.3785,78.4568,78.2454,78.4568,140500.0
2014-01-30 14:30:00,100.25,100.28,100.07,100.21,134800.0,78.4724,78.4959,78.3315,78.4411,134800.0
2014-01-30 15:00:00,100.2,100.5,100.17,100.41,230100.0,78.4333,78.6681,78.4098,78.5977,230100.0
2014-01-30 15:30:00,100.42,100.57,100.34,100.49,285000.0,78.6055,78.7229,78.5429,78.6603,285000.0
2014-01-31 09:30:00,99.21,99.96,98.98,99.56,231400.0,77.6583,78.2454,77.4783,77.9323,231400.0
2014-01-31 10:00:00,99.56,99.87,98.83,98.83,113600.0,77.9323,78.175,77.3609,77.3609,113600.0
2014-01-31 10:30:00,98.83,99.85,98.83,99.79,124700.0,77.3609,78.1593,77.3609,78.1123,124700.0
2014-01-31 11:00:00,99.78,100.13,99.69,100.02,59200.0,78.1045,78.3785,78.0341,78.2924,59200.0
2014-01-31 11:30:00,100.06,100.09,99.82,99.99,63000.0,78.3237,78.3472,78.1358,78.2689,63000.0
2014-01-31 12:00:00,99.99,100.3,99.89,100.22,93800.0,78.2689,78.5116,78.1906,78.4489,93800.0
2014-01-31 12:30:00,100.24,100.5,100.11,100.33,113100.0,78.4646,78.6681,78.3628,78.535,113100.0
2014-01-31 13:00:00,100.31,100.78,100.29,100.7,159800.0,78.5194,78.8873,78.5037,78.8247,159800.0
2014-01-31 13:30:00,100.7,101.55,100.65,101.47,182200.0,78.8247,79.49,78.7855,79.4274,182200.0
2014-01-31 14:00:00,101.46,101.62,101.31,101.55,134100.0,79.4196,79.5448,79.3021,79.49,134100.0
2014-01-31 14:30:00,101.55,102.18,101.47,101.71,219100.0,79.49,79.9832,79.4274,79.6153,219100.0
2014-01-31 15:00:00,101.7,101.89,101.62,101.75,212100.0,79.6074,79.7562,79.5448,79.6466,212100.0
2014-01-31 15:30:00,101.74,101.88,101.24,101.31,658900.0,79.6387,79.7483,79.2474,79.3021,658900.0
2014-02-03 09:30:00,101.06,101.77,100.75,101.28,171100.0,79.1065,79.6622,78.8638,79.2787,171100.0
2014-02-03 10:00:00,101.23,101.27,99.85,100.15,108400.0,79.2395,79.2708,78.1593,78.3941,108400.0
2014-02-03 10:30:00,100.17,100.5,99.9,100.33,105600.0,78.4098,78.6681,78.1984,78.535,105600.0
2014-02-03 11:00:00,100.32,100.34,99.71,100.0,123700.0,78.5272,78.5429,78.0497,78.2767,123700.0
2014-02-03 11:30:00,99.95,100.37,99.86,99.88,127700.0,78.2376,78.5663,78.1671,78.1828,127700.0
2014-02-03 12:00:00,99.88,100.03,99.65,99.93,97900.0,78.1828,78.3002,78.0028,78.2219,97900.0
2014-02-03 12:30:00,99.94,100.35,99.81,100.11,217900.0,78.2298,78.5507,78.128,78.3628,217900.0
2014-02-03 13:00:00,100.12,100.13,99.28,99.33,174800.0,78.3707,78.3785,77.7131,77.7523,174800.0
2014-02-03 13:30:00,99.3,99.47,99.01,99.05,93500.0,77.7288,77.8619,77.5018,77.5331,93500.0
2014-02-03 14:00:00,99.01,99.34,98.94,99.1,85400.0,77.5018,77.7601,77.447,77.5722,85400.0
2014-02-03 14:30:00,99.09,99.09,98.5,98.67,108800.0,77.5644,77.5644,77.1026,77.2356,108800.0
2014-02-03 15:00:00,98.63,98.83,98.51,98.69,185000.0,77.2043,77.3609,77.1104,77.2513,185000.0
2014-02-03 15:30:00,98.7,98.78,98.4,98.48,367100.0,77.2591,77.3217,77.0243,77.0869,367100.0
2014-02-04 09:30:00,100.74,101.59,98.75,99.99,1236200.0,78.856,79.5213,77.2983,78.2689,1236200.0
2014-02-04 10:00:00,99.99,100.15,99.0,99.39,777900.0,78.2689,78.3941,77.494,77.7992,777900.0
2014-02-04 10:30:00,99.41,100.16,99.34,99.82,471600.0,77.8149,78.402,77.7601,78.1358,471600.0
2014-02-04 11:00:00,99.8,100.22,99.61,99.89,543300.0,78.1202,78.4489,77.9714,78.1906,543300.0
2014-02-04 11:30:00,99.91,100.16,99.82,100.04,402700.0,78.2063,78.402,78.1358,78.308,402700.0
2014-02-04 12:00:00,100.04,100.97,99.96,100.77,348700.0,78.308,79.036,78.2454,78.8795,348700.0
2014-02-04 12:30:00,100.78,101.44,100.67,101.04,282600.0,78.8873,79.4039,78.8012,79.0908,282600.0
2014-02-04 13:00:00,101.03,101.1,100.37,100.7,293700.0,79.083,79.1378,78.5663,78.8247,293700.0
2014-02-04 13:30:00,100.71,101.11,100.28,100.39,224500.0,78.8325,79.1456,78.4959,78.582,224500.0
2014-02-04 14:00:00,100.38,101.29,100.34,101.14,260500.0,78.5742,79.2865,78.5429,79.1691,260500.0
2014-02-04 14:30:00,101.14,101.15,100.02,100.09,377000.0,79.1691,79.1769,78.2924,78.3472,377000.0
2014-02-04 15:00:00,100.1,100.3,99.48,99.48,355600.0,78.355,78.5116,77.8697,77.8697,355600.0
2014-02-04 15:30:00,99.48,99.81,99.44,99.66,987900.0,77.8697,78.128,77.8384,78.0106,987900.0
2014-02-05 09:30:00,99.26,99.84,98.44,98.57,205700.0,77.6975,78.1515,77.0556,77.1574,205700.0
2014-02-05 10:00:00,98.57,99.35,97.58,98.09,392000.0,77.1574,77.7679,76.3824,76.7816,392000.0
2014-02-05 10:30:00,98.1,98.56,97.9,98.15,238100.0,76.7895,77.1495,76.6329,76.8286,238100.0
2014-02-05 11:00:00,98.15,98.61,97.92,98.36,266500.0,76.8286,77.1887,76.6486,76.993,266500.0
2014-02-05 11:30:00,98.39,98.86,98.35,98.81,181400.0,77.0165,77.3844,76.9852,77.3452,181400.0
2014-02-05 12:00:00,98.81,99.0,98.66,98.75,321000.0,77.3452,77.494,77.2278,77.2983,321000.0
2014-02-05 12:30:00,98.76,99.0,98.76,98.99,274600.0,77.3061,77.494,77.3061,77.4861,274600.0
2014-02-05 13:00:00,98.99,99.18,98.94,99.05,216000.0,77.4861,77.6349,77.447,77.5331,216000.0
2014-02-05 13:30:00,99.07,99.2,98.93,98.96,175300.0,77.5487,77.6505,77.4392,77.4626,175300.0
2014-02-05 14:00:00,98.94,99.13,98.9,99.02,186700.0,77.447,77.5957,77.4157,77.5096,186700.0
2014-02-05 14:30:00,99.06,99.18,98.83,99.0,118500.0,77.5409,77.6349,77.3609,77.494,118500.0
2014-02-05 15:00:00,98.99,99.34,98.97,99.23,182700.0,77.4861,77.7601,77.4705,77.674,182700.0
2014-02-05 15:30:00,99.23,99.25,98.84,98.87,582800.0,77.674,77.6896,77.3687,77.3922,582800.0
2014-02-06 09:30:00,100.39,100.76,99.62,100.02,230700.0,78.582,78.8716,77.9793,78.2924,230700.0
2014-02-06 10:00:00,100.01,100.18,99.92,100.05,176600.0,78.2845,78.4176,78.2141,78.3159,176600.0
2014-02-06 10:30:00,100.05,100.51,99.93,100.48,312700.0,78.3159,78.6759,78.2219,78.6524,312700.0
2014-02-06 11:00:00,100.47,100.75,100.37,100.49,198000.0,78.6446,78.8638,78.5663,78.6603,198000.0
2014-02-06 11:30:00,100.5,100.85,100.49,100.54,115600.0,78.6681,78.9421,78.6603,78.6994,115600.0
2014-02-06 12:00:00,100.53,100.93,100.51,100.9,106500.0,78.6916,79.0047,78.6759,78.9812,106500.0
2014-02-06 12:30:00,100.9,100.9,100.47,100.49,101300.0,78.9812,78.9812,78.6446,78.6603,101300.0
2014-02-06 13:00:00,100.5,100.8,100.48,100.74,201200.0,78.6681,78.9029,78.6524,78.856,201200.0
2014-02-06 13:30:00,100.74,101.03,100.69,100.97,240500.0,78.856,79.083,78.8168,79.036,240500.0
2014-02-06 14:00:00,100.95,101.59,100.94,101.45,188800.0,79.0203,79.5213,79.0125,79.4117,188800.0
2014-02-06 14:30:00,101.45,101.5,101.12,101.15,157500.0,79.4117,79.4509,79.1534,79.1769,157500.0
2014-02-06 15:00:00,101.16,101.18,101.0,101.05,199400.0,79.1847,79.2004,79.0595,79.0986,199400.0
2014-02-06 15:30:00,101.05,101.35,101.03,101.22,282900.0,79.0986,79.3335,79.083,79.2317,282900.0
2014-02-07 09:30:00,101.87,103.86,101.51,103.62,351500.0,79.7405,81.2982,79.4587,81.1103,351500.0
2014-02-07 10:00:00,103.63,103.91,102.67,102.8,174600.0,81.1182,81.3373,80.3667,80.4685,174600.0
2014-02-07 10:30:00,102.85,103.61,102.63,103.39,199800.0,80.5076,81.1025,80.3354,80.9303,199800.0
2014-02-07 11:00:00,103.36,103.93,103.23,103.89,284500.0,80.9068,81.353,80.8051,81.3217,284500.0
2014-02-07 11:30:00,103.91,103.91,103.24,103.49,147300.0,81.3373,81.3373,80.8129,81.0086,147300.0
2014-02-07 12:00:00,103.47,103.61,103.32,103.46,81100.0,80.9929,81.1025,80.8755,80.9851,81100.0
2014-02-07 12:30:00,103.49,103.85,103.49,103.79,134000.0,81.0086,81.2904,81.0086,81.2434,134000.0
2014-02-07 13:00:00,103.76,103.79,103.52,103.72,113300.0,81.2199,81.2434,81.0321,81.1886,113300.0
2014-02-07 13:30:00,103.75,104.27,103.72,104.23,213700.0,81.2121,81.6191,81.1886,81.5878,213700.0
2014-02-07 14:00:00,104.23,104.33,103.91,104.01,148700.0,81.5878,81.6661,81.3373,81.4156,148700.0
2014-02-07 14:30:00,103.98,104.24,103.89,104.22,132200.0,81.3921,81.5957,81.3217,81.58,132200.0
2014-02-07 15:00:00,104.21,104.54,104.2,104.38,229200.0,81.5722,81.8305,81.5643,81.7052,229200.0
2014-02-07 15:30:00,104.38,104.58,104.15,104.19,421300.0,81.7052,81.8618,81.5252,81.5565,421300.0
2014-02-10 09:30:00,103.2,103.64,102.64,103.14,229200.0,80.7816,81.126,80.3432,80.7346,229200.0
2014-02-10 10:00:00,103.18,103.53,102.98,103.25,143600.0,80.7659,81.0399,80.6094,80.8207,143600.0
2014-02-10 10:30:00,103.32,103.46,102.72,102.92,110100.0,80.8755,80.9851,80.4058,80.5624,110100.0
2014-02-10 11:00:00,102.9,103.25,102.72,102.99,89800.0,80.5467,80.8207,80.4058,80.6172,89800.0
2014-02-10 11:30:00,102.98,103.33,102.97,103.16,79700.0,80.6094,80.8833,80.6015,80.7503,79700.0
2014-02-10 12:00:00,103.17,103.22,103.0,103.04,161900.0,80.7581,80.7972,80.625,80.6563,161900.0
2014-02-10 12:30:00,103.03,103.12,102.91,102.95,114800.0,80.6485,80.719,80.5546,80.5859,114800.0
2014-02-10 13:00:00,102.94,103.19,102.69,102.82,327600.0,80.5781,80.7737,80.3824,80.4841,327600.0
2014-02-10 13:30:00,102.82,102.95,102.62,102.68,203100.0,80.4841,80.5859,80.3276,80.3745,203100.0
2014-02-10 14:00:00,102.67,102.68,102.47,102.64,127200.0,80.3667,80.3745,80.2102,80.3432,127200.0
2014-02-10 14:30:00,102.65,102.89,102.61,102.63,75900.0,80.3511,80.5389,80.3197,80.3354,75900.0
2014-02-10 15:00:00,102.62,102.76,102.49,102.57,228900.0,80.3276,80.4372,80.2258,80.2884,228900.0
2014-02-10 15:30:00,102.58,102.71,102.44,102.52,384200.0,80.2963,80.398,80.1867,80.2493,384200.0
2014-02-11 09:30:00,102.76,103.75,102.56,103.06,169000.0,80.4372,81.2121,80.2806,80.672,169000.0
2014-02-11 10:00:00,103.11,103.17,102.78,103.08,103000.0,80.7111,80.7581,80.4528,80.6876,103000.0
2014-02-11 10:30:00,103.1,103.12,102.6,102.73,148100.0,80.7033,80.719,80.3119,80.4137,148100.0
2014-02-11 11:00:00,102.74,103.28,102.74,103.09,164500.0,80.4215,80.8442,80.4215,80.6955,164500.0
2014-02-11 11:30:00,103.15,103.25,102.89,103.16,123600.0,80.7424,80.8207,80.5389,80.7503,123600.0
2014-02-11 12:00:00,103.2,103.33,103.1,103.28,80000.0,80.7816,80.8833,80.7033,80.8442,80000.0
2014-02-11 12:30:00,103.29,103.33,103.12,103.2,91800.0,80.852,80.8833,80.719,80.7816,91800.0
2014-02-11 13:00:00,103.2,103.4,103.14,103.25,110400.0,80.7816,80.9381,80.7346,80.8207,110400.0
2014-02-11 13:30:00,103.25,103.42,103.18,103.22,55100.0,80.8207,80.9538,80.7659,80.7972,55100.0
2014-02-11 14:00:00,103.22,103.31,103.17,103.26,70800.0,80.7972,80.8677,80.7581,80.8285,70800.0
2014-02-11 14:30:00,103.24,103.35,103.19,103.33,108200.0,80.8129,80.899,80.7737,80.8833,108200.0
2014-02-11 15:00:00,103.34,103.48,103.24,103.26,100300.0,80.8912,81.0008,80.8129,80.8285,100300.0
2014-02-11 15:30:00,103.26,103.29,103.14,103.19,237900.0,80.8285,80.852,80.7346,80.7737,237900.0
2014-02-12 09:30:00,103.29,103.74,103.22,103.58,94800.0,80.852,81.2043,80.7972,81.079,94800.0
2014-02-12 10:00:00,103.64,103.73,103.12,103.5,122000.0,81.126,81.1964,80.719,81.0164,122000.0
2014-02-12 10:30:00,103.51,103.55,103.04,103.32,160700.0,81.0242,81.0555,80.6563,80.8755,160700.0
2014-02-12 11:00:00,103.31,103.57,103.28,103.49,133100.0,80.8677,81.0712,80.8442,81.0086,133100.0
2014-02-12 11:30:00,103.46,103.63,103.19,103.41,106700.0,80.9851,81.1182,80.7737,80.946,106700.0
2014-02-12 12:00:00,103.37,103.54,103.27,103.46,88000.0,80.9146,81.0477,80.8364,80.9851,88000.0
2014-02-12 12:30:00,103.49,103.52,103.28,103.51,112700.0,81.0086,81.0321,80.8442,81.0242,112700.0
2014-02-12 13:00:00,103.52,103.78,103.44,103.77,67300.0,81.0321,81.2356,80.9694,81.2278,67300.0
2014-02-12 13:30:00,103.75,103.81,103.53,103.7,87700.0,81.2121,81.2591,81.0399,81.173,87700.0
2014-02-12 14:00:00,103.72,103.73,103.48,103.62,82100.0,81.1886,81.1964,81.0008,81.1103,82100.0
2014-02-12 14:30:00,103.62,103.62,103.48,103.56,104500.0,81.1103,81.1103,81.0008,81.0634,104500.0
2014-02-12 15:00:00,103.56,103.72,103.44,103.66,172300.0,81.0634,81.1886,80.9694,81.1416,172300.0
2014-02-12 15:30:00,103.67,103.77,103.54,103.66,360100.0,81.1495,81.2278,81.0477,81.1416,360100.0
2014-02-13 09:30:00,103.04,103.38,102.9,103.28,101100.0,80.6563,80.9225,80.5467,80.8442,101100.0
2014-02-13 10:00:00,103.29,103.78,103.18,103.66,107000.0,80.852,81.2356,80.7659,81.1416,107000.0
2014-02-13 10:30:00,103.63,103.88,103.6,103.8,50700.0,81.1182,81.3139,81.0947,81.2512,50700.0
2014-02-13 11:00:00,103.81,103.99,103.7,103.95,53100.0,81.2591,81.4,81.173,81.3687,53100.0
2014-02-13 11:30:00,103.94,104.0,103.63,103.71,47000.0,81.3608,81.4078,81.1182,81.1808,47000.0
2014-02-13 12:00:00,103.71,103.71,103.5,103.53,47200.0,81.1808,81.1808,81.0164,81.0399,47200.0
2014-02-13 12:30:00,103.54,103.74,103.43,103.73,81700.0,81.0477,81.2043,80.9616,81.1964,81700.0
2014-02-13 13:00:00,103.73,103.88,103.65,103.85,40700.0,81.1964,81.3139,81.1338,81.2904,40700.0
2014-02-13 13:30:00,103.86,103.98,103.84,103.98,59700.0,81.2982,81.3921,81.2825,81.3921,59700.0
2014-02-13 14:00:00,103.98,104.01,103.88,103.92,90300.0,81.3921,81.4156,81.3139,81.3452,90300.0
2014-02-13 14:30:00,103.91,104.01,103.84,103.89,187900.0,81.3373,81.4156,81.2825,81.3217,187900.0
2014-02-13 15:00:00,103.9,104.0,103.67,103.76,108600.0,81.3295,81.4078,81.1495,81.2199,108600.0
2014-02-13 15:30:00,103.77,103.81,103.63,103.69,347200.0,81.2278,81.2591,81.1182,81.1651,347200.0
2014-02-14 09:30:00,103.62,103.75,103.22,103.65,104400.0,81.1103,81.2121,80.7972,81.1338,104400.0
2014-02-14 10:00:00,103.58,103.92,103.24,103.7,213200.0,81.079,81.3452,80.8129,81.173,213200.0
2014-02-14 10:30:00,103.77,103.9,103.52,103.73,127700.0,81.2278,81.3295,81.0321,81.1964,127700.0
2014-02-14 11:00:00,103.74,104.0,103.69,104.0,82800.0,81.2043,81.4078,81.1651,81.4078,82800.0
2014-02-14 11:30:00,104.0,104.48,103.92,104.45,224900.0,81.4078,81.7835,81.3452,81.76,224900.0
2014-02-14 12:00:00,104.45,105.22,104.41,105.14,219500.0,81.76,82.3628,81.7287,82.3001,219500.0
2014-02-14 12:30:00,105.15,105.82,105.04,105.59,212000.0,82.308,82.8324,82.2219,82.6524,212000.0
2014-02-14 13:00:00,105.57,105.91,105.37,105.91,98400.0,82.6367,82.9029,82.4802,82.9029,98400.0
2014-02-14 13:30:00,105.86,106.24,105.8,106.18,202100.0,82.8637,83.1612,82.8168,83.1142,202100.0
2014-02-14 14:00:00,106.17,106.22,106.03,106.18,102300.0,83.1064,83.1455,82.9968,83.1142,102300.0
2014-02-14 14:30:00,106.19,106.45,106.18,106.39,98200.0,83.1221,83.3256,83.1142,83.2786,98200.0
2014-02-14 15:00:00,106.4,106.4,106.24,106.39,115200.0,83.2864,83.2864,83.1612,83.2786,115200.0
2014-02-14 15:30:00,106.38,106.44,106.26,106.35,311500.0,83.2708,83.3177,83.1768,83.2473,311500.0
2014-02-18 09:30:00,106.08,107.22,105.58,106.87,321500.0,83.0359,83.9283,82.6446,83.6543,321500.0
2014-02-18 10:00:00,106.82,106.87,106.45,106.67,163400.0,83.6152,83.6543,83.3256,83.4978,163400.0
2014-02-18 10:30:00,106.65,106.74,106.39,106.69,131600.0,83.4821,83.5526,83.2786,83.5134,131600.0
2014-02-18 11:00:00,106.69,106.84,106.3,106.38,203200.0,83.5134,83.6308,83.2082,83.2708,203200.0
2014-02-18 11:30:00,106.39,106.46,106.1,106.22,163400.0,83.2786,83.3334,83.0516,83.1455,163400.0
2014-02-18 12:00:00,106.2,106.62,106.18,106.59,85900.0,83.1299,83.4586,83.1142,83.4352,85900.0
2014-02-18 12:30:00,106.62,106.77,106.61,106.73,74800.0,83.4586,83.5761,83.4508,83.5447,74800.0
2014-02-18 13:00:00,106.75,107.02,106.75,106.85,114700.0,83.5604,83.7717,83.5604,83.6387,114700.0
2014-02-18 13:30:00,106.81,106.89,106.71,106.85,77800.0,83.6074,83.67,83.5291,83.6387,77800.0
2014-02-18 14:00:00,106.85,106.9,106.78,106.82,78300.0,83.6387,83.6778,83.5839,83.6152,78300.0
2014-02-18 14:30:00,106.82,107.03,106.79,106.86,102200.0,83.6152,83.7796,83.5917,83.6465,102200.0
2014-02-18 15:00:00,106.86,106.94,106.79,106.9,121900.0,83.6465,83.7091,83.5917,83.6778,121900.0
2014-02-18 15:30:00,106.89,106.9,106.71,106.77,279500.0,83.67,83.6778,83.5291,83.5761,279500.0
2014-02-19 09:30:00,106.33,107.2,106.13,107.18,151300.0,83.2316,83.9126,83.0751,83.897,151300.0
2014-02-19 10:00:00,107.18,107.25,106.94,107.1,302400.0,83.897,83.9518,83.7091,83.8344,302400.0
2014-02-19 10:30:00,107.09,107.12,106.64,106.66,211400.0,83.8265,83.85,83.4743,83.49,211400.0
2014-02-19 11:00:00,106.65,106.92,106.54,106.83,157500.0,83.4821,83.6935,83.396,83.623,157500.0
2014-02-19 11:30:00,106.84,106.93,106.28,106.28,48600.0,83.6308,83.7013,83.1925,83.1925,48600.0
2014-02-19 12:00:00,106.3,106.33,105.61,105.85,90300.0,83.2082,83.2316,82.668,82.8559,90300.0
2014-02-19 12:30:00,105.83,105.95,105.71,105.82,208600.0,82.8403,82.9342,82.7463,82.8324,208600.0
2014-02-19 13:00:00,105.84,106.05,105.83,105.94,76500.0,82.8481,83.0125,82.8403,82.9264,76500.0
2014-02-19 13:30:00,105.94,105.97,105.47,105.47,86000.0,82.9264,82.9498,82.5585,82.5585,86000.0
2014-02-19 14:00:00,105.5,105.59,105.05,105.24,154500.0,82.5819,82.6524,82.2297,82.3784,154500.0
2014-02-19 14:30:00,105.24,105.34,105.12,105.31,138100.0,82.3784,82.4567,82.2845,82.4332,138100.0
2014-02-19 15:00:00,105.32,105.36,105.11,105.27,301800.0,82.441,82.4724,82.2767,82.4019,301800.0
2014-02-19 15:30:00,105.25,105.37,105.1,105.23,400700.0,82.3862,82.4802,82.2688,82.3706,400700.0
2014-02-20 09:30:00,105.7,106.65,105.53,106.33,176700.0,82.7385,83.4821,82.6054,83.2316,176700.0
2014-02-20 10:00:00,106.3,107.43,106.1,107.21,317900.0,83.2082,84.0927,83.0516,83.9205,317900.0
2014-02-20 10:30:00,107.22,107.75,107.18,107.65,182900.0,83.9283,84.3432,83.897,84.2649,182900.0
2014-02-20 11:00:00,107.63,107.64,106.99,107.04,119600.0,84.2492,84.2571,83.7483,83.7874,119600.0
2014-02-20 11:30:00,107.04,107.12,106.81,106.9,96100.0,83.7874,83.85,83.6074,83.6778,96100.0
2014-02-20 12:00:00,106.9,107.41,106.84,107.4,103600.0,83.6778,84.077,83.6308,84.0692,103600.0
2014-02-20 12:30:00,107.39,107.83,107.33,107.67,259800.0,84.0614,84.4058,84.0144,84.2805,259800.0
2014-02-20 13:00:00,107.7,107.89,107.62,107.74,81400.0,84.304,84.4528,84.2414,84.3353,81400.0
2014-02-20 13:30:00,107.74,107.81,107.62,107.65,87700.0,84.3353,84.3901,84.2414,84.2649,87700.0
2014-02-20 14:00:00,107.66,107.78,107.49,107.78,134700.0,84.2727,84.3666,84.1396,84.3666,134700.0
2014-02-20 14:30:00,107.8,107.81,107.68,107.78,106700.0,84.3823,84.3901,84.2884,84.3666,106700.0
2014-02-20 15:00:00,107.8,107.92,107.75,107.76,126300.0,84.3823,84.4762,84.3432,84.351,126300.0
2014-02-20 15:30:00,107.77,108.0,107.74,107.74,278700.0,84.3588,84.5389,84.3353,84.3353,278700.0
2014-02-21 09:30:00,108.07,108.21,107.15,107.74,266900.0,84.5937,84.7032,83.8735,84.3353,266900.0
2014-02-21 10:00:00,107.66,107.87,107.08,107.14,148200.0,84.2727,84.4371,83.8187,83.8657,148200.0
2014-02-21 10:30:00,107.15,107.59,107.15,107.34,171500.0,83.8735,84.2179,83.8735,84.0222,171500.0
2014-02-21 11:00:00,107.34,107.56,107.31,107.35,172400.0,84.0222,84.1944,83.9987,84.0301,172400.0
2014-02-21 11:30:00,107.37,107.58,107.17,107.25,129500.0,84.0457,84.2101,83.8892,83.9518,129500.0
2014-02-21 12:00:00,107.25,107.48,107.23,107.39,111900.0,83.9518,84.1318,83.9361,84.0614,111900.0
2014-02-21 12:30:00,107.41,107.42,107.1,107.19,137000.0,84.077,84.0849,83.8344,83.9048,137000.0
2014-02-21 13:00:00,107.22,107.3,107.17,107.2,99900.0,83.9283,83.9909,83.8892,83.9126,99900.0
2014-02-21 13:30:00,107.2,107.32,107.06,107.24,134000.0,83.9126,84.0066,83.8031,83.944,134000.0
2014-02-21 14:00:00,107.24,107.29,107.17,107.25,133000.0,83.944,83.9831,83.8892,83.9518,133000.0
2014-02-21 14:30:00,107.26,107.38,107.2,107.34,129800.0,83.9596,84.0535,83.9126,84.0222,129800.0
2014-02-21 15:00:00,107.33,107.63,107.27,107.59,61800.0,84.0144,84.2492,83.9674,84.2179,61800.0
2014-02-21 15:30:00,107.59,107.64,107.37,107.46,242500.0,84.2179,84.2571,84.0457,84.1162,242500.0
2014-02-24 09:30:00,107.27,108.89,107.0,108.69,191400.0,83.9674,85.2355,83.7561,85.079,191400.0
2014-02-24 10:00:00,108.71,109.0,108.61,108.76,165000.0,85.0946,85.3216,85.0163,85.1338,165000.0
2014-02-24 10:30:00,108.75,109.17,108.72,109.04,112300.0,85.1259,85.4547,85.1025,85.3529,112300.0
2014-02-24 11:00:00,109.05,109.13,108.95,109.08,106200.0,85.3608,85.4234,85.2825,85.3842,106200.0
2014-02-24 11:30:00,109.12,109.47,109.09,109.2,158000.0,85.4156,85.6895,85.3921,85.4782,158000.0
2014-02-24 12:00:00,109.2,109.48,109.18,109.27,240900.0,85.4782,85.6974,85.4625,85.533,240900.0
2014-02-24 12:30:00,109.25,109.54,109.18,109.5,114700.0,85.5173,85.7443,85.4625,85.713,114700.0
2014-02-24 13:00:00,109.54,109.57,109.43,109.46,191300.0,85.7443,85.7678,85.6582,85.6817,191300.0
2014-02-24 13:30:00,109.46,109.57,109.06,109.07,183500.0,85.6817,85.7678,85.3686,85.3764,183500.0
2014-02-24 14:00:00,109.07,109.28,109.01,109.11,98700.0,85.3764,85.5408,85.3295,85.4077,98700.0
2014-02-24 14:30:00,109.1,109.31,109.01,109.01,94800.0,85.3999,85.5643,85.3295,85.3295,94800.0
2014-02-24 15:00:00,109.0,109.1,108.71,108.71,180000.0,85.3216,85.3999,85.0946,85.0946,180000.0
2014-02-24 15:30:00,108.7,108.98,108.65,108.75,416400.0,85.0868,85.306,85.0477,85.1259,416400.0
2014-02-25 09:30:00,108.61,109.18,108.51,108.61,174100.0,85.0163,85.4625,84.9381,85.0163,174100.0
2014-02-25 10:00:00,108.6,109.04,108.54,108.82,277700.0,85.0085,85.3529,84.9616,85.1807,277700.0
2014-02-25 10:30:00,108.81,109.04,108.61,108.91,76600.0,85.1729,85.3529,85.0163,85.2512,76600.0
2014-02-25 11:00:00,108.93,109.26,108.71,109.18,122000.0,85.2668,85.5251,85.0946,85.4625,122000.0
2014-02-25 11:30:00,109.17,109.17,108.59,108.61,73900.0,85.4547,85.4547,85.0007,85.0163,73900.0
2014-02-25 12:00:00,108.63,108.63,108.31,108.37,150700.0,85.032,85.032,84.7815,84.8285,150700.0
2014-02-25 12:30:00,108.36,108.85,108.35,108.76,76900.0,84.8207,85.2042,84.8128,85.1338,76900.0
2014-02-25 13:00:00,108.75,108.75,108.38,108.41,84800.0,85.1259,85.1259,84.8363,84.8598,84800.0
2014-02-25 13:30:00,108.4,108.48,108.3,108.37,46100.0,84.852,84.9146,84.7737,84.8285,46100.0
2014-02-25 14:00:00,108.39,108.43,108.09,108.22,66400.0,84.8441,84.8754,84.6093,84.7111,66400.0
2014-02-25 14:30:00,108.27,108.27,108.02,108.2,72200.0,84.7502,84.7502,84.5545,84.6954,72200.0
2014-02-25 15:00:00,108.2,108.31,107.98,108.01,138800.0,84.6954,84.7815,84.5232,84.5467,138800.0
2014-02-25 15:30:00,108.01,108.3,108.0,108.28,313400.0,84.5467,84.7737,84.5389,84.758,313400.0
2014-02-26 09:30:00,108.2,108.7,107.39,107.41,163600.0,84.6954,85.0868,84.0614,84.077,163600.0
2014-02-26 10:00:00,107.45,108.0,107.43,107.93,139400.0,84.1083,84.5389,84.0927,84.4841,139400.0
2014-02-26 10:30:00,107.97,108.02,107.59,107.66,138600.0,84.5154,84.5545,84.2179,84.2727,138600.0
2014-02-26 11:00:00,107.68,107.9,107.56,107.9,283400.0,84.2884,84.4606,84.1944,84.4606,283400.0
2014-02-26 11:30:00,107.91,108.28,107.8,108.28,107700.0,84.4684,84.758,84.3823,84.758,107700.0
2014-02-26 12:00:00,108.25,108.59,108.24,108.49,74800.0,84.7346,85.0007,84.7267,84.9224,74800.0
2014-02-26 12:30:00,108.47,108.6,108.46,108.59,56100.0,84.9068,85.0085,84.8989,85.0007,56100.0
2014-02-26 13:00:00,108.59,108.61,108.23,108.33,85000.0,85.0007,85.0163,84.7189,84.7972,85000.0
2014-02-26 13:30:00,108.34,108.35,107.97,108.0,64000.0,84.805,84.8128,84.5154,84.5389,64000.0
2014-02-26 14:00:00,108.01,108.08,107.68,107.69,132300.0,84.5467,84.6015,84.2884,84.2962,132300.0
2014-02-26 14:30:00,107.67,108.06,107.59,108.02,125500.0,84.2805,84.5858,84.2179,84.5545,125500.0
2014-02-26 15:00:00,108.03,108.16,107.93,107.98,132800.0,84.5623,84.6641,84.4841,84.5232,132800.0
2014-02-26 15:30:00,107.99,108.12,107.92,108.02,239700.0,84.531,84.6328,84.4762,84.5545,239700.0
2014-02-27 09:30:00,107.98,108.0,107.41,107.87,118800.0,84.5232,84.5389,84.077,84.4371,118800.0
2014-02-27 10:00:00,107.85,107.96,107.67,107.77,189200.0,84.4214,84.5075,84.2805,84.3588,189200.0
2014-02-27 10:30:00,107.82,108.1,107.73,108.09,186500.0,84.398,84.6171,84.3275,84.6093,186500.0
2014-02-27 11:00:00,108.1,108.41,107.98,108.22,72100.0,84.6171,84.8598,84.5232,84.7111,72100.0
2014-02-27 11:30:00,108.23,108.26,107.91,108.1,62100.0,84.7189,84.7424,84.4684,84.6171,62100.0
2014-02-27 12:00:00,108.15,108.26,108.01,108.15,45800.0,84.6563,84.7424,84.5467,84.6563,45800.0
2014-02-27 12:30:00,108.2,108.44,108.1,108.44,75600.0,84.6954,84.8833,84.6171,84.8833,75600.0
2014-02-27 13:00:00,108.45,108.65,108.45,108.65,54700.0,84.8911,85.0477,84.8911,85.0477,54700.0
2014-02-27 13:30:00,108.68,108.89,108.57,108.58,158400.0,85.0711,85.2355,84.985,84.9929,158400.0
2014-02-27 14:00:00,108.58,108.7,108.44,108.45,88100.0,84.9929,85.0868,84.8833,84.8911,88100.0
2014-02-27 14:30:00,108.45,108.62,108.42,108.59,59100.0,84.8911,85.0242,84.8676,85.0007,59100.0
2014-02-27 15:00:00,108.59,108.76,108.54,108.74,105300.0,85.0007,85.1338,84.9616,85.1181,105300.0
2014-02-27 15:30:00,108.72,109.04,108.66,109.02,377300.0,85.1025,85.3529,85.0555,85.3373,377300.0
2014-02-28 09:30:00,109.04,109.55,108.79,109.46,99800.0,85.3529,85.7521,85.1572,85.6817,99800.0
2014-02-28 10:00:00,109.5,110.06,109.5,109.97,110900.0,85.713,86.1514,85.713,86.0809,110900.0
2014-02-28 10:30:00,109.95,110.08,109.74,109.74,87800.0,86.0653,86.167,85.9009,85.9009,87800.0
2014-02-28 11:00:00,109.77,109.89,109.56,109.88,55000.0,85.9244,86.0183,85.76,86.0105,55000.0
2014-02-28 11:30:00,109.86,110.18,109.84,110.15,59400.0,85.9948,86.2453,85.9792,86.2218,59400.0
2014-02-28 12:00:00,110.17,110.17,110.0,110.11,49900.0,86.2375,86.2375,86.1044,86.1905,49900.0
2014-02-28 12:30:00,110.12,110.25,109.99,110.24,65400.0,86.1983,86.3001,86.0966,86.2923,65400.0
2014-02-28 13:00:00,110.24,110.25,109.93,109.95,83600.0,86.2923,86.3001,86.0496,86.0653,83600.0
2014-02-28 13:30:00,109.94,110.0,109.76,109.79,99400.0,86.0574,86.1044,85.9165,85.94,99400.0
2014-02-28 14:00:00,109.76,109.88,109.66,109.84,58500.0,85.9165,86.0105,85.8383,85.9792,58500.0
2014-02-28 14:30:00,109.86,109.89,109.44,109.5,106800.0,85.9948,86.0183,85.666,85.713,106800.0
2014-02-28 15:00:00,109.5,109.5,108.86,109.31,166700.0,85.713,85.713,85.212,85.5643,166700.0
2014-02-28 15:30:00,109.29,109.68,109.29,109.54,317700.0,85.5486,85.8539,85.5486,85.7443,317700.0
2014-03-03 09:30:00,108.06,109.39,107.73,109.17,197400.0,84.5858,85.6269,84.3275,85.4547,197400.0
2014-03-03 10:00:00,109.21,109.34,108.57,109.28,136100.0,85.486,85.5878,84.985,85.5408,136100.0
2014-03-03 10:30:00,109.28,109.35,108.98,109.27,141000.0,85.5408,85.5956,85.306,85.533,141000.0
2014-03-03 11:00:00,109.32,109.38,108.91,109.25,64500.0,85.5721,85.6191,85.2512,85.5173,64500.0
2014-03-03 11:30:00,109.24,109.34,108.91,108.94,111100.0,85.5095,85.5878,85.2512,85.2747,111100.0
2014-03-03 12:00:00,108.94,109.63,108.89,109.5,171200.0,85.2747,85.8148,85.2355,85.713,171200.0
2014-03-03 12:30:00,109.47,109.66,109.43,109.57,82600.0,85.6895,85.8383,85.6582,85.7678,82600.0
2014-03-03 13:00:00,109.58,109.93,109.58,109.66,75900.0,85.7756,86.0496,85.7756,85.8383,75900.0
2014-03-03 13:30:00,109.67,110.28,109.46,110.28,263600.0,85.8461,86.3236,85.6817,86.3236,263600.0
2014-03-03 14:00:00,110.29,110.75,110.24,110.73,409100.0,86.3314,86.6915,86.2923,86.6758,409100.0
2014-03-03 14:30:00,110.72,110.98,110.57,110.68,256400.0,86.668,86.8715,86.5506,86.6367,256400.0
2014-03-03 15:00:00,110.69,110.82,110.27,110.42,306700.0,86.6445,86.7463,86.3157,86.4332,306700.0
2014-03-03 15:30:00,110.39,110.64,110.33,110.61,442200.0,86.4097,86.6054,86.3627,86.5819,442200.0
2014-03-04 09:30:00,111.13,112.95,111.1,112.91,427900.0,86.9889,88.4136,86.9654,88.3822,427900.0
2014-03-04 10:00:00,112.94,113.55,112.91,113.48,509200.0,88.4057,88.8832,88.3822,88.8284,509200.0
2014-03-04 10:30:00,113.49,113.57,113.28,113.37,155900.0,88.8363,88.8989,88.6719,88.7423,155900.0
2014-03-04 11:00:00,113.34,113.47,113.16,113.42,277000.0,88.7188,88.8206,88.5779,88.7815,277000.0
2014-03-04 11:30:00,113.39,113.45,113.22,113.37,262200.0,88.758,88.8049,88.6249,88.7423,262200.0
2014-03-04 12:00:00,113.39,113.52,113.29,113.31,95400.0,88.758,88.8597,88.6797,88.6954,95400.0
2014-03-04 12:30:00,113.33,113.33,112.75,112.91,103000.0,88.711,88.711,88.257,88.3822,103000.0
2014-03-04 13:00:00,112.92,112.94,112.76,112.88,90000.0,88.3901,88.4057,88.2648,88.3588,90000.0
2014-03-04 13:30:00,112.9,112.97,112.6,112.65,134200.0,88.3744,88.4292,88.1396,88.1787,134200.0
2014-03-04 14:00:00,112.64,112.8,112.52,112.75,82200.0,88.1709,88.2961,88.077,88.257,82200.0
2014-03-04 14:30:00,112.74,113.05,112.59,112.93,122500.0,88.2492,88.4918,88.1318,88.3979,122500.0
2014-03-04 15:00:00,112.92,113.03,112.77,112.83,280600.0,88.3901,88.4762,88.2727,88.3196,280600.0
2014-03-04 15:30:00,112.83,112.84,112.66,112.67,494500.0,88.3196,88.3275,88.1866,88.1944,494500.0
2014-03-05 09:30:00,112.4,113.1,112.01,112.51,226400.0,87.983,88.531,87.6778,88.0691,226400.0
2014-03-05 10:00:00,112.54,112.98,112.29,112.81,333900.0,88.0926,88.437,87.8969,88.304,333900.0
2014-03-05 10:30:00,112.76,112.88,112.42,112.47,146600.0,88.2648,88.3588,87.9987,88.0378,146600.0
2014-03-05 11:00:00,112.47,112.9,112.15,112.38,253700.0,88.0378,88.3744,87.7873,87.9674,253700.0
2014-03-05 11:30:00,112.36,112.65,112.35,112.58,51500.0,87.9517,88.1787,87.9439,88.1239,51500.0
2014-03-05 12:00:00,112.61,112.72,112.32,112.37,49100.0,88.1474,88.2335,87.9204,87.9596,49100.0
2014-03-05 12:30:00,112.37,112.46,112.26,112.41,41200.0,87.9596,88.03,87.8734,87.9909,41200.0
2014-03-05 13:00:00,112.42,112.48,112.31,112.36,39700.0,87.9987,88.0457,87.9126,87.9517,39700.0
2014-03-05 13:30:00,112.38,112.43,111.97,112.14,72200.0,87.9674,88.0065,87.6464,87.7795,72200.0
2014-03-05 14:00:00,112.17,112.27,111.9,111.9,75300.0,87.803,87.8813,87.5917,87.5917,75300.0
2014-03-05 14:30:00,111.89,111.9,111.7,111.8,90800.0,87.5838,87.5917,87.4351,87.5134,90800.0
2014-03-05 15:00:00,111.8,111.95,111.69,111.83,146600.0,87.5134,87.6308,87.4273,87.5369,146600.0
2014-03-05 15:30:00,111.83,112.05,111.79,111.83,317200.0,87.5369,87.7091,87.5055,87.5369,317200.0
2014-03-06 09:30:00,110.81,112.13,110.72,111.85,284400.0,86.7384,87.7717,86.668,87.5525,284400.0
2014-03-06 10:00:00,111.91,112.03,111.19,111.39,316900.0,87.5995,87.6934,87.0359,87.1924,316900.0
2014-03-06 10:30:00,111.4,111.53,110.82,110.89,125600.0,87.2003,87.302,86.7463,86.8011,125600.0
2014-03-06 11:00:00,110.89,111.36,110.88,111.36,214600.0,86.8011,87.169,86.7932,87.169,214600.0
2014-03-06 11:30:00,111.4,111.54,111.2,111.32,72300.0,87.2003,87.3099,87.0437,87.1376,72300.0
2014-03-06 12:00:00,111.35,111.66,111.17,111.26,76400.0,87.1611,87.4038,87.0202,87.0907,76400.0
2014-03-06 12:30:00,111.27,111.45,111.14,111.3,121900.0,87.0985,87.2394,86.9967,87.122,121900.0
2014-03-06 13:00:00,111.33,111.4,110.98,111.08,109600.0,87.1455,87.2003,86.8715,86.9498,109600.0
2014-03-06 13:30:00,111.06,111.19,110.91,110.99,91300.0,86.9341,87.0359,86.8167,86.8793,91300.0
2014-03-06 14:00:00,110.99,111.44,110.99,111.36,89000.0,86.8793,87.2316,86.8793,87.169,89000.0
2014-03-06 14:30:00,111.35,111.55,111.32,111.46,59600.0,87.1611,87.3177,87.1376,87.2472,59600.0
2014-03-06 15:00:00,111.47,111.68,111.42,111.65,88900.0,87.2551,87.4194,87.2159,87.396,88900.0
2014-03-06 15:30:00,111.65,111.78,111.43,111.47,262300.0,87.396,87.4977,87.2238,87.2551,262300.0
2014-03-07 09:30:00,110.83,111.48,110.62,111.19,333600.0,86.7541,87.2629,86.5897,87.0359,333600.0
2014-03-07 10:00:00,111.1,112.09,110.86,111.84,479700.0,86.9654,87.7404,86.7776,87.5447,479700.0
2014-03-07 10:30:00,111.87,111.88,111.0,111.11,252800.0,87.5682,87.576,86.8872,86.9733,252800.0
2014-03-07 11:00:00,111.11,111.14,110.69,111.05,155600.0,86.9733,86.9967,86.6445,86.9263,155600.0
2014-03-07 11:30:00,111.02,111.51,110.98,111.28,180500.0,86.9028,87.2864,86.8715,87.1063,180500.0
2014-03-07 12:00:00,111.29,111.64,111.29,111.44,75700.0,87.1142,87.3881,87.1142,87.2316,75700.0
2014-03-07 12:30:00,111.48,111.5,111.24,111.4,77300.0,87.2629,87.2785,87.075,87.2003,77300.0
2014-03-07 13:00:00,111.39,111.62,111.28,111.45,93200.0,87.1924,87.3725,87.1063,87.2394,93200.0
2014-03-07 13:30:00,111.44,111.7,111.4,111.59,91700.0,87.2316,87.4351,87.2003,87.349,91700.0
2014-03-07 14:00:00,111.58,111.7,111.3,111.34,100000.0,87.3412,87.4351,87.122,87.1533,100000.0
2014-03-07 14:30:00,111.35,111.78,111.22,111.68,108600.0,87.1611,87.4977,87.0594,87.4194,108600.0
2014-03-07 15:00:00,111.68,111.83,111.56,111.57,94200.0,87.4194,87.5369,87.3255,87.3333,94200.0
2014-03-07 15:30:00,111.57,111.59,111.27,111.47,257700.0,87.3333,87.349,87.0985,87.2551,257700.0
2014-03-10 09:30:00,110.43,111.28,110.01,111.12,401300.0,86.441,87.1063,86.1122,86.9811,401300.0
2014-03-10 10:00:00,111.06,111.09,110.49,110.67,157800.0,86.9341,86.9576,86.4879,86.6288,157800.0
2014-03-10 10:30:00,110.66,110.71,110.2,110.23,329400.0,86.621,86.6602,86.2609,86.2844,329400.0
2014-03-10 11:00:00,110.21,110.72,110.13,110.69,72000.0,86.2688,86.668,86.2062,86.6445,72000.0
2014-03-10 11:30:00,110.69,110.83,110.36,110.38,80500.0,86.6445,86.7541,86.3862,86.4018,80500.0
2014-03-10 12:00:00,110.39,110.68,110.19,110.65,69300.0,86.4097,86.6367,86.2531,86.6132,69300.0
2014-03-10 12:30:00,110.66,110.71,110.46,110.59,59100.0,86.621,86.6602,86.4645,86.5662,59100.0
2014-03-10 13:00:00,110.6,110.7,110.37,110.47,59900.0,86.5741,86.6523,86.394,86.4723,59900.0
2014-03-10 13:30:00,110.47,110.47,110.1,110.22,66800.0,86.4723,86.4723,86.1827,86.2766,66800.0
2014-03-10 14:00:00,110.21,110.29,110.13,110.28,74400.0,86.2688,86.3314,86.2062,86.3236,74400.0
2014-03-10 14:30:00,110.27,110.41,110.14,110.41,102400.0,86.3157,86.4253,86.214,86.4253,102400.0
2014-03-10 15:00:00,110.41,110.44,110.14,110.23,160500.0,86.4253,86.4488,86.214,86.2844,160500.0
2014-03-10 15:30:00,110.23,110.48,110.16,110.41,272700.0,86.2844,86.4801,86.2296,86.4253,272700.0
2014-03-11 09:30:00,109.84,110.58,109.02,109.93,221300.0,85.9792,86.5584,85.3373,86.0496,221300.0
2014-03-11 10:00:00,109.94,110.12,109.3,110.12,156900.0,86.0574,86.1983,85.5565,86.1983,156900.0
2014-03-11 10:30:00,110.15,110.63,109.82,110.45,124000.0,86.2218,86.5975,85.9635,86.4566,124000.0
2014-03-11 11:00:00,110.47,110.59,110.17,110.47,114900.0,86.4723,86.5662,86.2375,86.4723,114900.0
2014-03-11 11:30:00,110.5,110.5,109.56,109.65,102800.0,86.4958,86.4958,85.76,85.8304,102800.0
2014-03-11 12:00:00,109.67,109.83,109.36,109.5,91500.0,85.8461,85.9713,85.6034,85.713,91500.0
2014-03-11 12:30:00,109.49,109.86,109.45,109.64,72500.0,85.7052,85.9948,85.6739,85.8226,72500.0
2014-03-11 13:00:00,109.63,109.64,109.29,109.31,81700.0,85.8148,85.8226,85.5486,85.5643,81700.0
2014-03-11 13:30:00,109.3,109.74,109.27,109.71,59600.0,85.5565,85.9009,85.533,85.8774,59600.0
2014-03-11 14:00:00,109.71,109.76,109.24,109.29,67300.0,85.8774,85.9165,85.5095,85.5486,67300.0
2014-03-11 14:30:00,109.29,109.36,109.12,109.24,99800.0,85.5486,85.6034,85.4156,85.5095,99800.0
2014-03-11 15:00:00,109.23,109.26,108.92,109.07,185800.0,85.5017,85.5251,85.259,85.3764,185800.0
2014-03-11 15:30:00,109.06,109.19,108.96,109.0,204400.0,85.3686,85.4704,85.2903,85.3216,204400.0
2014-03-12 09:30:00,108.5,109.03,108.04,108.46,185000.0,84.9302,85.3451,84.5702,84.8989,185000.0
2014-03-12 10:00:00,108.46,109.07,108.36,108.8,82700.0,84.8989,85.3764,84.8207,85.1651,82700.0
2014-03-12 10:30:00,108.77,109.1,108.61,108.92,139900.0,85.1416,85.3999,85.0163,85.259,139900.0
2014-03-12 11:00:00,108.94,109.14,108.84,108.98,173200.0,85.2747,85.4312,85.1964,85.306,173200.0
2014-03-12 11:30:00,108.99,109.28,108.98,109.1,83500.0,85.3138,85.5408,85.306,85.3999,83500.0
2014-03-12 12:00:00,109.1,109.22,109.01,109.05,76800.0,85.3999,85.4938,85.3295,85.3608,76800.0
2014-03-12 12:30:00,109.03,109.2,108.84,109.12,86300.0,85.3451,85.4782,85.1964,85.4156,86300.0
2014-03-12 13:00:00,109.1,109.17,108.84,109.05,102600.0,85.3999,85.4547,85.1964,85.3608,102600.0
2014-03-12 13:30:00,109.06,109.22,109.0,109.11,69700.0,85.3686,85.4938,85.3216,85.4077,69700.0
2014-03-12 14:00:00,109.13,109.31,109.1,109.27,106900.0,85.4234,85.5643,85.3999,85.533,106900.0
2014-03-12 14:30:00,109.27,109.39,109.13,109.16,81400.0,85.533,85.6269,85.4234,85.4469,81400.0
2014-03-12 15:00:00,109.16,109.21,109.1,109.14,112600.0,85.4469,85.486,85.3999,85.4312,112600.0
2014-03-12 15:30:00,109.15,109.46,109.12,109.36,191700.0,85.439,85.6817,85.4156,85.6034,191700.0
2014-03-13 09:30:00,109.58,110.32,109.58,109.9,490800.0,85.7756,86.3549,85.7756,86.0261,490800.0
2014-03-13 10:00:00,109.91,110.05,109.52,109.78,123600.0,86.0339,86.1435,85.7287,85.9322,123600.0
2014-03-13 10:30:00,109.79,109.89,109.21,109.27,174000.0,85.94,86.0183,85.486,85.533,174000.0
2014-03-13 11:00:00,109.27,109.67,109.03,109.09,94200.0,85.533,85.8461,85.3451,85.3921,94200.0
2014-03-13 11:30:00,109.11,109.48,109.08,109.18,176200.0,85.4077,85.6974,85.3842,85.4625,176200.0
2014-03-13 12:00:00,109.21,109.22,108.64,108.77,126700.0,85.486,85.4938,85.0398,85.1416,126700.0
2014-03-13 12:30:00,108.82,108.95,108.53,108.54,85400.0,85.1807,85.2825,84.9537,84.9616,85400.0
2014-03-13 13:00:00,108.53,108.58,108.09,108.25,327400.0,84.9537,84.9929,84.6093,84.7346,327400.0
2014-03-13 13:30:00,108.25,108.44,107.83,108.44,188700.0,84.7346,84.8833,84.4058,84.8833,188700.0
2014-03-13 14:00:00,108.47,108.51,108.02,108.25,106300.0,84.9068,84.9381,84.5545,84.7346,106300.0
2014-03-13 14:30:00,108.25,108.39,107.7,107.99,204900.0,84.7346,84.8441,84.304,84.531,204900.0
2014-03-13 15:00:00,107.99,108.1,107.3,107.74,217100.0,84.531,84.6171,83.9909,84.3353,217100.0
2014-03-13 15:30:00,107.74,108.18,107.65,107.98,227900.0,84.3353,84.6798,84.2649,84.5232,227900.0
2014-03-14 09:30:00,107.85,108.35,107.45,107.45,376100.0,84.4214,84.8128,84.1083,84.1083,376100.0
2014-03-14 10:00:00,107.45,108.3,107.43,107.76,169500.0,84.1083,84.7737,84.0927,84.351,169500.0
2014-03-14 10:30:00,107.8,107.88,107.28,107.29,161100.0,84.3823,84.4449,83.9753,83.9831,161100.0
2014-03-14 11:00:00,107.31,107.67,107.21,107.67,117700.0,83.9987,84.2805,83.9205,84.2805,117700.0
2014-03-14 11:30:00,107.66,108.31,107.63,108.12,134700.0,84.2727,84.7815,84.2492,84.6328,134700.0
2014-03-14 12:00:00,108.15,108.24,107.57,107.59,125300.0,84.6563,84.7267,84.2023,84.2179,125300.0
2014-03-14 12:30:00,107.6,108.46,107.6,108.4,99900.0,84.2258,84.8989,84.2258,84.852,99900.0
2014-03-14 13:00:00,108.4,108.47,108.2,108.3,101000.0,84.852,84.9068,84.6954,84.7737,101000.0
2014-03-14 13:30:00,108.32,108.32,107.94,108.18,77200.0,84.7893,84.7893,84.4919,84.6798,77200.0
2014-03-14 14:00:00,108.18,108.42,108.04,108.3,100900.0,84.6798,84.8676,84.5702,84.7737,100900.0
2014-03-14 14:30:00,108.29,108.29,107.71,107.71,81100.0,84.7659,84.7659,84.3119,84.3119,81100.0
2014-03-14 15:00:00,107.73,107.93,107.61,107.71,106800.0,84.3275,84.4841,84.2336,84.3119,106800.0
2014-03-14 15:30:00,107.72,107.87,107.43,107.63,325200.0,84.3197,84.4371,84.0927,84.2492,325200.0
2014-03-17 09:30:00,106.3,108.92,106.29,108.38,277700.0,83.2082,85.259,83.2003,84.8363,277700.0
2014-03-17 10:00:00,108.43,108.53,108.11,108.18,100000.0,84.8754,84.9537,84.625,84.6798,100000.0
2014-03-17 10:30:00,108.17,108.35,108.0,108.18,94500.0,84.6719,84.8128,84.5389,84.6798,94500.0
2014-03-17 11:00:00,108.14,108.47,107.97,108.03,116900.0,84.6484,84.9068,84.5154,84.5623,116900.0
2014-03-17 11:30:00,108.04,108.38,107.94,108.37,58900.0,84.5702,84.8363,84.4919,84.8285,58900.0
2014-03-17 12:00:00,108.4,108.68,108.21,108.48,55800.0,84.852,85.0711,84.7032,84.9146,55800.0
2014-03-17 12:30:00,108.51,108.63,108.29,108.48,53800.0,84.9381,85.032,84.7659,84.9146,53800.0
2014-03-17 13:00:00,108.48,108.58,108.31,108.39,58800.0,84.9146,84.9929,84.7815,84.8441,58800.0
2014-03-17 13:30:00,108.41,108.66,108.31,108.48,75000.0,84.8598,85.0555,84.7815,84.9146,75000.0
2014-03-17 14:00:00,108.48,108.74,108.41,108.73,72500.0,84.9146,85.1181,84.8598,85.1103,72500.0
2014-03-17 14:30:00,108.73,108.8,108.39,108.74,88000.0,85.1103,85.1651,84.8441,85.1181,88000.0
2014-03-17 15:00:00,108.73,108.87,108.55,108.61,101900.0,85.1103,85.2199,84.9694,85.0163,101900.0
2014-03-17 15:30:00,108.61,108.63,108.27,108.42,301100.0,85.0163,85.032,84.7502,84.8676,301100.0
2014-03-18 09:30:00,108.89,109.64,108.77,109.38,128200.0,85.2355,85.8226,85.1416,85.6191,128200.0
2014-03-18 10:00:00,109.42,109.49,109.0,109.37,127600.0,85.6504,85.7052,85.3216,85.6112,127600.0
2014-03-18 10:30:00,109.39,109.45,108.68,108.68,82800.0,85.6269,85.6739,85.0711,85.0711,82800.0
2014-03-18 11:00:00,108.69,109.3,108.68,109.22,79700.0,85.079,85.5565,85.0711,85.4938,79700.0
2014-03-18 11:30:00,109.23,109.3,108.92,109.21,65100.0,85.5017,85.5565,85.259,85.486,65100.0
2014-03-18 12:00:00,109.26,109.4,109.11,109.25,63000.0,85.5251,85.6347,85.4077,85.5173,63000.0
2014-03-18 12:30:00,109.25,109.33,109.14,109.28,61400.0,85.5173,85.5799,85.4312,85.5408,61400.0
2014-03-18 13:00:00,109.28,109.38,109.12,109.32,62600.0,85.5408,85.6191,85.4156,85.5721,62600.0
2014-03-18 13:30:00,109.32,109.38,109.15,109.22,77500.0,85.5721,85.6191,85.439,85.4938,77500.0
2014-03-18 14:00:00,109.23,109.44,109.23,109.43,95500.0,85.5017,85.666,85.5017,85.6582,95500.0
2014-03-18 14:30:00,109.44,109.59,109.43,109.55,69300.0,85.666,85.7835,85.6582,85.7521,69300.0
2014-03-18 15:00:00,109.56,109.61,109.41,109.46,131000.0,85.76,85.7991,85.6426,85.6817,131000.0
2014-03-18 15:30:00,109.46,109.54,109.38,109.41,300400.0,85.6817,85.7443,85.6191,85.6426,300400.0
2014-03-19 09:30:00,109.66,110.05,109.41,109.93,122500.0,85.8383,86.1435,85.6426,86.0496,122500.0
2014-03-19 10:00:00,109.97,110.33,109.94,110.26,160200.0,86.0809,86.3627,86.0574,86.3079,160200.0
2014-03-19 10:30:00,110.19,110.3,109.94,110.26,242500.0,86.2531,86.3392,86.0574,86.3079,242500.0
2014-03-19 11:00:00,110.25,110.32,110.04,110.07,71600.0,86.3001,86.3549,86.1357,86.1592,71600.0
2014-03-19 11:30:00,110.04,110.08,109.6,109.63,68200.0,86.1357,86.167,85.7913,85.8148,68200.0
2014-03-19 12:00:00,109.64,109.64,109.41,109.41,67600.0,85.8226,85.8226,85.6426,85.6426,67600.0
2014-03-19 12:30:00,109.41,109.44,109.2,109.39,93200.0,85.6426,85.666,85.4782,85.6269,93200.0
2014-03-19 13:00:00,109.4,109.49,109.3,109.43,51600.0,85.6347,85.7052,85.5565,85.6582,51600.0
2014-03-19 13:30:00,109.46,109.53,109.37,109.48,44600.0,85.6817,85.7365,85.6112,85.6974,44600.0
2014-03-19 14:00:00,109.48,109.48,108.85,109.13,144500.0,85.6974,85.6974,85.2042,85.4234,144500.0
2014-03-19 14:30:00,109.12,109.21,108.75,108.85,119300.0,85.4156,85.486,85.1259,85.2042,119300.0
2014-03-19 15:00:00,108.84,108.86,107.48,108.05,236700.0,85.1964,85.212,84.1318,84.578,236700.0
2014-03-19 15:30:00,108.04,108.42,107.97,108.03,386800.0,84.5702,84.8676,84.5154,84.5623,386800.0
2014-03-20 09:30:00,107.95,108.38,107.45,107.66,102600.0,84.4997,84.8363,84.1083,84.2727,102600.0
2014-03-20 10:00:00,107.68,108.09,107.43,107.46,155300.0,84.2884,84.6093,84.0927,84.1162,155300.0
2014-03-20 10:30:00,107.47,107.9,107.46,107.9,161300.0,84.124,84.4606,84.1162,84.4606,161300.0
2014-03-20 11:00:00,107.9,107.94,107.54,107.75,110200.0,84.4606,84.4919,84.1788,84.3432,110200.0
2014-03-20 11:30:00,107.77,107.77,107.41,107.46,60600.0,84.3588,84.3588,84.077,84.1162,60600.0
2014-03-20 12:00:00,107.46,107.57,107.35,107.51,95000.0,84.1162,84.2023,84.0301,84.1553,95000.0
2014-03-20 12:30:00,107.52,107.85,107.46,107.72,71000.0,84.1631,84.4214,84.1162,84.3197,71000.0
2014-03-20 13:00:00,107.72,107.73,107.16,107.16,91300.0,84.3197,84.3275,83.8813,83.8813,91300.0
2014-03-20 13:30:00,107.15,107.29,107.09,107.21,126800.0,83.8735,83.9831,83.8265,83.9205,126800.0
2014-03-20 14:00:00,107.22,107.33,107.2,107.3,86700.0,83.9283,84.0144,83.9126,83.9909,86700.0
2014-03-20 14:30:00,107.3,107.3,107.03,107.03,156700.0,83.9909,83.9909,83.7796,83.7796,156700.0
2014-03-20 15:00:00,107.04,107.11,106.87,106.87,185500.0,83.7874,83.8422,83.6543,83.6543,185500.0
2014-03-20 15:30:00,106.87,107.25,106.87,107.25,299300.0,83.6543,83.9518,83.6543,83.9518,299300.0
2014-03-21 09:30:00,108.28,108.44,107.4,107.9,507500.0,84.758,84.8833,84.0692,84.4606,507500.0
2014-03-21 10:00:00,107.9,107.97,107.52,107.85,104100.0,84.4606,84.5154,84.1631,84.4214,104100.0
2014-03-21 10:30:00,107.84,107.9,107.72,107.73,109700.0,84.4136,84.4606,84.3197,84.3275,109700.0
2014-03-21 11:00:00,107.73,107.88,107.73,107.82,86900.0,84.3275,84.4449,84.3275,84.398,86900.0
2014-03-21 11:30:00,107.83,107.97,107.71,107.88,92300.0,84.4058,84.5154,84.3119,84.4449,92300.0
2014-03-21 12:00:00,107.88,107.92,107.62,107.64,80900.0,84.4449,84.4762,84.2414,84.2571,80900.0
2014-03-21 12:30:00,107.65,107.79,107.6,107.67,100300.0,84.2649,84.3745,84.2258,84.2805,100300.0
2014-03-21 13:00:00,107.66,107.84,107.39,107.52,129100.0,84.2727,84.4136,84.0614,84.1631,129100.0
2014-03-21 13:30:00,107.5,107.55,107.23,107.28,185300.0,84.1475,84.1866,83.9361,83.9753,185300.0
2014-03-21 14:00:00,107.27,107.45,107.25,107.32,138600.0,83.9674,84.1083,83.9518,84.0066,138600.0
2014-03-21 14:30:00,107.31,107.46,107.11,107.36,135300.0,83.9987,84.1162,83.8422,84.0379,135300.0
2014-03-21 15:00:00,107.36,107.4,107.04,107.29,203900.0,84.0379,84.0692,83.7874,83.9831,203900.0
2014-03-21 15:30:00,107.29,107.39,107.04,107.14,845900.0,83.9831,84.0614,83.7874,83.8657,845900.0
2014-03-24 09:30:00,107.5,107.96,107.17,107.17,166500.0,84.1475,84.5075,83.8892,83.8892,166500.0
2014-03-24 10:00:00,107.18,107.26,106.68,106.72,116500.0,83.897,83.9596,83.5056,83.5369,116500.0
2014-03-24 10:30:00,106.7,106.73,106.16,106.33,159700.0,83.5213,83.5447,83.0986,83.2316,159700.0
2014-03-24 11:00:00,106.3,106.32,105.9,106.1,131300.0,83.2082,83.2238,82.895,83.0516,131300.0
2014-03-24 11:30:00,106.07,106.08,105.66,105.67,125900.0,83.0281,83.0359,82.7072,82.715,125900.0
2014-03-24 12:00:00,105.69,106.19,105.69,105.92,77500.0,82.7307,83.1221,82.7307,82.9107,77500.0
2014-03-24 12:30:00,105.93,106.06,105.83,106.03,70700.0,82.9185,83.0203,82.8403,82.9968,70700.0
2014-03-24 13:00:00,106.06,106.27,106.06,106.21,67100.0,83.0203,83.1847,83.0203,83.1377,67100.0
2014-03-24 13:30:00,106.24,106.47,106.23,106.41,70000.0,83.1612,83.3412,83.1534,83.2943,70000.0
2014-03-24 14:00:00,106.41,106.68,106.39,106.61,76200.0,83.2943,83.5056,83.2786,83.4508,76200.0
2014-03-24 14:30:00,106.64,106.71,106.43,106.46,77700.0,83.4743,83.5291,83.3099,83.3334,77700.0
2014-03-24 15:00:00,106.46,106.82,106.42,106.82,99100.0,83.3334,83.6152,83.3021,83.6152,99100.0
2014-03-24 15:30:00,106.8,106.93,106.51,106.57,351800.0,83.5995,83.7013,83.3725,83.4195,351800.0
2014-03-25 09:30:00,107.13,107.98,106.81,107.78,109400.0,83.8579,84.5232,83.6074,84.3666,109400.0
2014-03-25 10:00:00,107.78,108.04,107.38,107.83,106300.0,84.3666,84.5702,84.0535,84.4058,106300.0
2014-03-25 10:30:00,107.84,107.86,107.22,107.35,71800.0,84.4136,84.4293,83.9283,84.0301,71800.0
2014-03-25 11:00:00,107.33,107.76,107.29,107.63,102100.0,84.0144,84.351,83.9831,84.2492,102100.0
2014-03-25 11:30:00,107.65,107.73,107.34,107.73,113200.0,84.2649,84.3275,84.0222,84.3275,113200.0
2014-03-25 12:00:00,107.72,107.81,107.58,107.66,86600.0,84.3197,84.3901,84.2101,84.2727,86600.0
2014-03-25 12:30:00,107.66,108.31,107.62,108.21,131100.0,84.2727,84.7815,84.2414,84.7032,131100.0
2014-03-25 13:00:00,108.21,108.45,108.07,108.43,89000.0,84.7032,84.8911,84.5937,84.8754,89000.0
2014-03-25 13:30:00,108.43,108.52,108.2,108.31,68300.0,84.8754,84.9459,84.6954,84.7815,68300.0
2014-03-25 14:00:00,108.32,108.52,108.12,108.15,71600.0,84.7893,84.9459,84.6328,84.6563,71600.0
2014-03-25 14:30:00,108.15,108.19,107.89,107.92,72400.0,84.6563,84.6876,84.4528,84.4762,72400.0
2014-03-25 15:00:00,107.9,107.91,107.73,107.77,121000.0,84.4606,84.4684,84.3275,84.3588,121000.0
2014-03-25 15:30:00,107.77,107.85,107.59,107.67,284500.0,84.3588,84.4214,84.2179,84.2805,284500.0
2014-03-26 09:30:00,108.19,108.82,107.98,108.47,93600.0,84.6876,85.1807,84.5232,84.9068,93600.0
2014-03-26 10:00:00,108.39,108.73,108.27,108.43,89900.0,84.8441,85.1103,84.7502,84.8754,89900.0
2014-03-26 10:30:00,108.43,108.46,107.96,108.04,104800.0,84.8754,84.8989,84.5075,84.5702,104800.0
2014-03-26 11:00:00,108.0,108.33,107.95,108.23,79700.0,84.5389,84.7972,84.4997,84.7189,79700.0
2014-03-26 11:30:00,108.19,108.23,107.81,108.09,66500.0,84.6876,84.7189,84.3901,84.6093,66500.0
2014-03-26 12:00:00,108.08,108.15,107.97,108.11,75400.0,84.6015,84.6563,84.5154,84.625,75400.0
2014-03-26 12:30:00,108.1,108.29,108.04,108.26,65700.0,84.6171,84.7659,84.5702,84.7424,65700.0
2014-03-26 13:00:00,108.27,108.32,107.89,107.89,59600.0,84.7502,84.7893,84.4528,84.4528,59600.0
2014-03-26 13:30:00,107.87,107.87,107.51,107.76,66000.0,84.4371,84.4371,84.1553,84.351,66000.0
2014-03-26 14:00:00,107.75,107.75,107.34,107.53,79000.0,84.3432,84.3432,84.0222,84.171,79000.0
2014-03-26 14:30:00,107.51,107.64,107.35,107.64,85000.0,84.1553,84.2571,84.0301,84.2571,85000.0
2014-03-26 15:00:00,107.65,107.7,107.17,107.17,107700.0,84.2649,84.304,83.8892,83.8892,107700.0
2014-03-26 15:30:00,107.17,107.32,106.67,106.7,323600.0,83.8892,84.0066,83.4978,83.5213,323600.0
2014-03-27 09:30:00,106.2,106.64,105.5,106.15,143500.0,83.1299,83.4743,82.5819,83.0907,143500.0
2014-03-27 10:00:00,106.11,107.08,106.05,106.98,117500.0,83.0594,83.8187,83.0125,83.7404,117500.0
2014-03-27 10:30:00,106.98,107.17,106.87,107.12,66500.0,83.7404,83.8892,83.6543,83.85,66500.0
2014-03-27 11:00:00,107.12,107.23,106.92,106.96,87800.0,83.85,83.9361,83.6935,83.7248,87800.0
2014-03-27 11:30:00,106.98,106.99,106.58,106.77,126600.0,83.7404,83.7483,83.4273,83.5761,126600.0
2014-03-27 12:00:00,106.79,107.01,106.52,106.93,95700.0,83.5917,83.7639,83.3804,83.7013,95700.0
2014-03-27 12:30:00,106.94,107.01,106.52,106.58,194300.0,83.7091,83.7639,83.3804,83.4273,194300.0
2014-03-27 13:00:00,106.6,106.81,106.51,106.58,113000.0,83.443,83.6074,83.3725,83.4273,113000.0
2014-03-27 13:30:00,106.58,106.64,106.0,106.26,135100.0,83.4273,83.4743,82.9733,83.1768,135100.0
2014-03-27 14:00:00,106.24,106.46,106.13,106.46,64700.0,83.1612,83.3334,83.0751,83.3334,64700.0
2014-03-27 14:30:00,106.42,106.44,106.2,106.32,80400.0,83.3021,83.3177,83.1299,83.2238,80400.0
2014-03-27 15:00:00,106.3,106.51,106.09,106.46,86200.0,83.2082,83.3725,83.0438,83.3334,86200.0
2014-03-27 15:30:00,106.49,106.51,106.28,106.36,202500.0,83.3569,83.3725,83.1925,83.2551,202500.0
2014-03-28 09:30:00,106.43,107.49,106.38,107.49,107700.0,83.3099,84.1396,83.2708,84.1396,107700.0
2014-03-28 10:00:00,107.5,107.66,107.23,107.31,167100.0,84.1475,84.2727,83.9361,83.9987,167100.0
2014-03-28 10:30:00,107.36,107.95,107.33,107.76,97100.0,84.0379,84.4997,84.0144,84.351,97100.0
2014-03-28 11:00:00,107.77,107.8,107.62,107.72,65700.0,84.3588,84.3823,84.2414,84.3197,65700.0
2014-03-28 11:30:00,107.69,107.89,107.64,107.83,74200.0,84.2962,84.4528,84.2571,84.4058,74200.0
2014-03-28 12:00:00,107.88,108.05,107.79,108.01,79700.0,84.4449,84.578,84.3745,84.5467,79700.0
2014-03-28 12:30:00,107.98,108.08,107.92,107.96,62300.0,84.5232,84.6015,84.4762,84.5075,62300.0
2014-03-28 13:00:00,107.95,107.97,107.64,107.85,77500.0,84.4997,84.5154,84.2571,84.4214,77500.0
2014-03-28 13:30:00,107.85,108.04,107.79,107.92,68100.0,84.4214,84.5702,84.3745,84.4762,68100.0
2014-03-28 14:00:00,107.92,107.92,107.45,107.59,78500.0,84.4762,84.4762,84.1083,84.2179,78500.0
2014-03-28 14:30:00,107.56,107.81,107.39,107.78,88100.0,84.1944,84.3901,84.0614,84.3666,88100.0
2014-03-28 15:00:00,107.78,107.82,107.58,107.75,99900.0,84.3666,84.398,84.2101,84.3432,99900.0
2014-03-28 15:30:00,107.77,107.81,107.6,107.71,192100.0,84.3588,84.3901,84.2258,84.3119,192100.0
2014-03-31 09:30:00,108.5,109.13,108.19,108.59,156800.0,84.9302,85.4234,84.6876,85.0007,156800.0
2014-03-31 10:00:00,108.61,108.83,108.55,108.82,114300.0,85.0163,85.1886,84.9694,85.1807,114300.0
2014-03-31 10:30:00,108.82,108.96,108.61,108.76,69700.0,85.1807,85.2903,85.0163,85.1338,69700.0
2014-03-31 11:00:00,108.76,108.81,108.55,108.61,76800.0,85.1338,85.1729,84.9694,85.0163,76800.0
2014-03-31 11:30:00,108.62,108.81,108.6,108.8,59300.0,85.0242,85.1729,85.0085,85.1651,59300.0
2014-03-31 12:00:00,108.8,109.15,108.7,109.02,72400.0,85.1651,85.439,85.0868,85.3373,72400.0
2014-03-31 12:30:00,109.04,109.17,109.0,109.12,43400.0,85.3529,85.4547,85.3216,85.4156,43400.0
2014-03-31 13:00:00,109.14,109.18,108.83,108.92,51600.0,85.4312,85.4625,85.1886,85.259,51600.0
2014-03-31 13:30:00,108.92,108.93,108.68,108.69,59100.0,85.259,85.2668,85.0711,85.079,59100.0
2014-03-31 14:00:00,108.7,108.91,108.69,108.74,44600.0,85.0868,85.2512,85.079,85.1181,44600.0
2014-03-31 14:30:00,108.75,108.99,108.74,108.95,41100.0,85.1259,85.3138,85.1181,85.2825,41100.0
2014-03-31 15:00:00,108.96,109.0,108.85,108.96,70800.0,85.2903,85.3216,85.2042,85.2903,70800.0
2014-03-31 15:30:00,108.97,109.06,108.81,108.92,257400.0,85.2981,85.3686,85.1729,85.259,257400.0
2014-04-01 09:30:00,109.16,109.39,108.66,109.34,174200.0,85.4469,85.6269,85.0555,85.5878,174200.0
2014-04-01 10:00:00,109.27,109.68,109.14,109.44,85700.0,85.533,85.8539,85.4312,85.666,85700.0
2014-04-01 10:30:00,109.44,109.54,109.11,109.19,69200.0,85.666,85.7443,85.4077,85.4704,69200.0
2014-04-01 11:00:00,109.16,109.29,109.13,109.24,52200.0,85.4469,85.5486,85.4234,85.5095,52200.0
2014-04-01 11:30:00,109.24,109.3,109.04,109.12,101100.0,85.5095,85.5565,85.3529,85.4156,101100.0
2014-04-01 12:00:00,109.13,109.3,109.01,109.23,64800.0,85.4234,85.5565,85.3295,85.5017,64800.0
2014-04-01 12:30:00,109.23,109.31,109.06,109.2,39900.0,85.5017,85.5643,85.3686,85.4782,39900.0
2014-04-01 13:00:00,109.21,109.34,109.05,109.3,62900.0,85.486,85.5878,85.3608,85.5565,62900.0
2014-04-01 13:30:00,109.3,109.36,109.18,109.27,58400.0,85.5565,85.6034,85.4625,85.533,58400.0
2014-04-01 14:00:00,109.29,109.71,109.28,109.64,96500.0,85.5486,85.8774,85.5408,85.8226,96500.0
2014-04-01 14:30:00,109.63,109.66,109.55,109.59,84300.0,85.8148,85.8383,85.7521,85.7835,84300.0
2014-04-01 15:00:00,109.59,109.59,109.45,109.56,77900.0,85.7835,85.7835,85.6739,85.76,77900.0
2014-04-01 15:30:00,109.56,109.74,109.43,109.69,210900.0,85.76,85.9009,85.6582,85.8617,210900.0
2014-04-02 09:30:00,109.77,110.6,109.75,110.32,128000.0,85.9244,86.5741,85.9087,86.3549,128000.0
2014-04-02 10:00:00,110.41,111.04,110.41,111.03,179400.0,86.4253,86.9185,86.4253,86.9106,179400.0
2014-04-02 10:30:00,111.05,111.21,110.98,111.1,118200.0,86.9263,87.0515,86.8715,86.9654,118200.0
2014-04-02 11:00:00,111.1,111.2,110.79,110.82,93300.0,86.9654,87.0437,86.7228,86.7463,93300.0
2014-04-02 11:30:00,110.81,110.87,110.62,110.83,68200.0,86.7384,86.7854,86.5897,86.7541,68200.0
2014-04-02 12:00:00,110.83,110.9,110.64,110.77,52000.0,86.7541,86.8089,86.6054,86.7071,52000.0
2014-04-02 12:30:00,110.77,110.77,110.47,110.7,47300.0,86.7071,86.7071,86.4723,86.6523,47300.0
2014-04-02 13:00:00,110.7,110.7,110.4,110.46,77100.0,86.6523,86.6523,86.4175,86.4645,77100.0
2014-04-02 13:30:00,110.45,110.57,110.43,110.55,81000.0,86.4566,86.5506,86.441,86.5349,81000.0
2014-04-02 14:00:00,110.56,110.61,110.36,110.47,60600.0,86.5427,86.5819,86.3862,86.4723,60600.0
2014-04-02 14:30:00,110.46,110.49,110.22,110.34,78800.0,86.4645,86.4879,86.2766,86.3705,78800.0
2014-04-02 15:00:00,110.34,110.7,110.33,110.7,86700.0,86.3705,86.6523,86.3627,86.6523,86700.0
2014-04-02 15:30:00,110.7,110.76,110.56,110.62,211700.0,86.6523,86.6993,86.5427,86.5897,211700.0
2014-04-03 09:30:00,110.96,111.32,110.69,110.7,116100.0,86.8558,87.1376,86.6445,86.6523,116100.0
2014-04-03 10:00:00,110.74,110.94,110.37,110.37,65400.0,86.6836,86.8402,86.394,86.394,65400.0
2014-04-03 10:30:00,110.4,110.56,110.2,110.5,107600.0,86.4175,86.5427,86.2609,86.4958,107600.0
2014-04-03 11:00:00,110.5,110.78,110.46,110.54,37000.0,86.4958,86.715,86.4645,86.5271,37000.0
2014-04-03 11:30:00,110.5,110.56,110.34,110.39,42200.0,86.4958,86.5427,86.3705,86.4097,42200.0
2014-04-03 12:00:00,110.36,110.53,110.33,110.51,34600.0,86.3862,86.5193,86.3627,86.5036,34600.0
2014-04-03 12:30:00,110.51,110.57,110.33,110.52,40900.0,86.5036,86.5506,86.3627,86.5114,40900.0
2014-04-03 13:00:00,110.51,110.73,110.46,110.66,51300.0,86.5036,86.6758,86.4645,86.621,51300.0
2014-04-03 13:30:00,110.64,110.89,110.64,110.77,82400.0,86.6054,86.8011,86.6054,86.7071,82400.0
2014-04-03 14:00:00,110.78,110.8,110.63,110.63,40000.0,86.715,86.7306,86.5975,86.5975,40000.0
2014-04-03 14:30:00,110.63,110.73,110.44,110.73,71300.0,86.5975,86.6758,86.4488,86.6758,71300.0
2014-04-03 15:00:00,110.73,110.86,110.65,110.82,62200.0,86.6758,86.7776,86.6132,86.7463,62200.0
2014-04-03 15:30:00,110.82,111.0,110.79,110.88,174600.0,86.7463,86.8872,86.7228,86.7932,174600.0
2014-04-04 09:30:00,111.35,111.42,110.61,111.1,89100.0,87.1611,87.2159,86.5819,86.9654,89100.0
2014-04-04 10:00:00,111.03,111.57,111.0,111.57,368100.0,86.9106,87.3333,86.8872,87.3333,368100.0
2014-04-04 10:30:00,111.59,111.83,111.59,111.7,47800.0,87.349,87.5369,87.349,87.4351,47800.0
2014-04-04 11:00:00,111.68,111.68,110.84,110.99,64100.0,87.4194,87.4194,86.7619,86.8793,64100.0
2014-04-04 11:30:00,110.99,111.23,110.42,110.72,48800.0,86.8793,87.0672,86.4332,86.668,48800.0
2014-04-04 12:00:00,110.69,110.72,110.08,110.19,52000.0,86.6445,86.668,86.167,86.2531,52000.0
2014-04-04 12:30:00,110.17,110.27,109.6,109.72,51200.0,86.2375,86.3157,85.7913,85.8852,51200.0
2014-04-04 13:00:00,109.71,109.86,109.62,109.7,104700.0,85.8774,85.9948,85.8069,85.8696,104700.0
2014-04-04 13:30:00,109.69,109.8,109.42,109.46,61900.0,85.8617,85.9478,85.6504,85.6817,61900.0
2014-04-04 14:00:00,109.46,109.55,109.14,109.15,69800.0,85.6817,85.7521,85.4312,85.439,69800.0
2014-04-04 14:30:00,109.16,109.21,108.57,108.64,124000.0,85.4469,85.486,84.985,85.0398,124000.0
2014-04-04 15:00:00,108.64,108.67,108.39,108.55,186000.0,85.0398,85.0633,84.8441,84.9694,186000.0
2014-04-04 15:30:00,108.51,108.53,108.01,108.33,341200.0,84.9381,84.9537,84.5467,84.7972,341200.0
2014-04-07 09:30:00,108.29,109.25,108.15,108.95,201600.0,84.7659,85.5173,84.6563,85.2825,201600.0
2014-04-07 10:00:00,108.94,109.2,108.76,108.77,274900.0,85.2747,85.4782,85.1338,85.1416,274900.0
2014-04-07 10:30:00,108.75,108.88,108.38,108.4,73800.0,85.1259,85.2277,84.8363,84.852,73800.0
2014-04-07 11:00:00,108.4,108.45,107.76,107.89,160000.0,84.852,84.8911,84.351,84.4528,160000.0
2014-04-07 11:30:00,107.91,108.12,107.48,107.56,111600.0,84.4684,84.6328,84.1318,84.1944,111600.0
2014-04-07 12:00:00,107.54,107.68,107.39,107.66,52500.0,84.1788,84.2884,84.0614,84.2727,52500.0
2014-04-07 12:30:00,107.63,107.86,107.6,107.78,51600.0,84.2492,84.4293,84.2258,84.3666,51600.0
2014-04-07 13:00:00,107.81,107.86,107.14,107.33,84000.0,84.3901,84.4293,83.8657,84.0144,84000.0
2014-04-07 13:30:00,107.33,107.59,107.22,107.58,66500.0,84.0144,84.2179,83.9283,84.2101,66500.0
2014-04-07 14:00:00,107.58,107.68,107.2,107.24,84900.0,84.2101,84.2884,83.9126,83.944,84900.0
2014-04-07 14:30:00,107.27,107.92,107.17,107.83,98700.0,83.9674,84.4762,83.8892,84.4058,98700.0
2014-04-07 15:00:00,107.81,108.18,107.55,108.16,129900.0,84.3901,84.6798,84.1866,84.6641,129900.0
2014-04-07 15:30:00,108.16,108.18,107.62,107.65,305800.0,84.6641,84.6798,84.2414,84.2649,305800.0
2014-04-08 09:30:00,107.65,108.0,106.72,106.91,202200.0,84.2649,84.5389,83.5369,83.6856,202200.0
2014-04-08 10:00:00,106.93,107.46,106.25,106.28,312200.0,83.7013,84.1162,83.169,83.1925,312200.0
2014-04-08 10:30:00,106.27,106.8,106.1,106.75,214500.0,83.1847,83.5995,83.0516,83.5604,214500.0
2014-04-08 11:00:00,106.75,106.98,106.56,106.75,93800.0,83.5604,83.7404,83.4117,83.5604,93800.0
2014-04-08 11:30:00,106.74,106.78,106.37,106.6,99500.0,83.5526,83.5839,83.2629,83.443,99500.0
2014-04-08 12:00:00,106.61,106.68,106.38,106.56,72900.0,83.4508,83.5056,83.2708,83.4117,72900.0
2014-04-08 12:30:00,106.58,106.78,106.45,106.56,70900.0,83.4273,83.5839,83.3256,83.4117,70900.0
2014-04-08 13:00:00,106.57,106.71,106.57,106.6,139300.0,83.4195,83.5291,83.4195,83.443,139300.0
2014-04-08 13:30:00,106.64,106.68,106.48,106.66,122400.0,83.4743,83.5056,83.3491,83.49,122400.0
2014-04-08 14:00:00,106.65,106.7,106.36,106.44,84100.0,83.4821,83.5213,83.2551,83.3177,84100.0
2014-04-08 14:30:00,106.44,106.57,106.32,106.35,100600.0,83.3177,83.4195,83.2238,83.2473,100600.0
2014-04-08 15:00:00,106.34,106.55,106.3,106.52,157400.0,83.2395,83.4038,83.2082,83.3804,157400.0
2014-04-08 15:30:00,106.53,106.69,106.3,106.36,299300.0,83.3882,83.5134,83.2082,83.2551,299300.0
2014-04-09 09:30:00,106.05,106.63,106.05,106.51,171400.0,83.4888,83.9454,83.4888,83.851,171400.0
2014-04-09 10:00:00,106.49,106.79,106.47,106.69,114800.0,83.8352,84.0714,83.8195,83.9927,114800.0
2014-04-09 10:30:00,106.7,106.97,106.65,106.71,68000.0,84.0006,84.2131,83.9612,84.0084,68000.0
2014-04-09 11:00:00,106.69,106.85,106.53,106.69,79100.0,83.9927,84.1186,83.8667,83.9927,79100.0
2014-04-09 11:30:00,106.64,106.97,106.62,106.94,96200.0,83.9533,84.2131,83.9376,84.1895,96200.0
2014-04-09 12:00:00,106.93,107.2,106.82,107.06,92800.0,84.1816,84.3942,84.095,84.284,92800.0
2014-04-09 12:30:00,107.08,107.28,107.03,107.07,61200.0,84.2997,84.4572,84.2604,84.2918,61200.0
2014-04-09 13:00:00,107.09,107.23,106.93,107.22,57200.0,84.3076,84.4178,84.1816,84.4099,57200.0
2014-04-09 13:30:00,107.22,107.48,107.16,107.25,70900.0,84.4099,84.6146,84.3627,84.4336,70900.0
2014-04-09 14:00:00,107.25,107.82,107.25,107.61,85700.0,84.4336,84.8823,84.4336,84.717,85700.0
2014-04-09 14:30:00,107.64,107.94,107.63,107.89,99300.0,84.7406,84.9768,84.7327,84.9374,99300.0
2014-04-09 15:00:00,107.88,108.05,107.71,108.01,100200.0,84.9295,85.0634,84.7957,85.0319,100200.0
2014-04-09 15:30:00,108.01,108.18,107.92,108.05,171600.0,85.0319,85.1657,84.961,85.0634,171600.0
2014-04-10 09:30:00,108.27,108.7,107.86,107.96,104200.0,85.2366,85.5751,84.9138,84.9925,104200.0
2014-04-10 10:00:00,107.95,108.39,107.82,108.18,55200.0,84.9846,85.331,84.8823,85.1657,55200.0
2014-04-10 10:30:00,108.16,108.16,107.52,107.52,58100.0,85.15,85.15,84.6461,84.6461,58100.0
2014-04-10 11:00:00,107.42,107.54,107.0,107.0,44900.0,84.5674,84.6619,84.2367,84.2367,44900.0
2014-04-10 11:30:00,107.03,107.44,107.01,107.16,42600.0,84.2604,84.5831,84.2446,84.3627,42600.0
2014-04-10 12:00:00,107.12,107.23,106.69,106.77,65900.0,84.3312,84.4178,83.9927,84.0557,65900.0
2014-04-10 12:30:00,106.75,106.88,106.45,106.5,62700.0,84.0399,84.1423,83.8037,83.8431,62700.0
2014-04-10 13:00:00,106.51,106.68,106.21,106.37,78200.0,83.851,83.9848,83.6148,83.7408,78200.0
2014-04-10 13:30:00,106.37,106.65,106.33,106.6,78900.0,83.7408,83.9612,83.7093,83.9218,78900.0
2014-04-10 14:00:00,106.58,106.63,106.45,106.45,95700.0,83.9061,83.9454,83.8037,83.8037,95700.0
2014-04-10 14:30:00,106.47,106.47,106.14,106.22,118500.0,83.8195,83.8195,83.5597,83.6227,118500.0
2014-04-10 15:00:00,106.19,106.2,105.65,105.83,127600.0,83.5991,83.6069,83.1739,83.3156,127600.0
2014-04-10 15:30:00,105.79,106.14,105.7,105.71,212200.0,83.2842,83.5597,83.2133,83.2212,212200.0
2014-04-11 09:30:00,105.37,106.04,104.94,105.88,147600.0,82.9535,83.481,82.615,83.355,147600.0
2014-04-11 10:00:00,105.84,105.86,105.09,105.26,93400.0,83.3235,83.3393,82.7331,82.8669,93400.0
2014-04-11 10:30:00,105.24,105.86,105.11,105.82,117500.0,82.8512,83.3393,82.7488,83.3078,117500.0
2014-04-11 11:00:00,105.83,106.14,105.72,105.82,106700.0,83.3156,83.5597,83.229,83.3078,106700.0
2014-04-11 11:30:00,105.83,105.85,105.56,105.77,45700.0,83.3156,83.3314,83.1031,83.2684,45700.0
2014-04-11 12:00:00,105.77,105.88,105.53,105.76,54000.0,83.2684,83.355,83.0795,83.2605,54000.0
2014-04-11 12:30:00,105.78,105.99,105.72,105.84,53300.0,83.2763,83.4416,83.229,83.3235,53300.0
2014-04-11 13:00:00,105.85,105.85,105.29,105.37,65700.0,83.3314,83.3314,82.8905,82.9535,65700.0
2014-04-11 13:30:00,105.39,105.81,105.24,105.52,46000.0,82.9692,83.2999,82.8512,83.0716,46000.0
2014-04-11 14:00:00,105.53,105.67,105.2,105.37,33600.0,83.0795,83.1897,82.8197,82.9535,33600.0
2014-04-11 14:30:00,105.32,105.38,105.03,105.24,59100.0,82.9141,82.9614,82.6858,82.8512,59100.0
2014-04-11 15:00:00,105.24,105.62,105.04,105.48,81500.0,82.8512,83.1503,82.6937,83.0401,81500.0
2014-04-11 15:30:00,105.48,105.52,104.99,104.99,205500.0,83.0401,83.0716,82.6543,82.6543,205500.0
2014-04-14 09:30:00,105.41,105.93,105.15,105.25,153400.0,82.985,83.3944,82.7803,82.859,153400.0
2014-04-14 10:00:00,105.21,105.55,105.08,105.25,108700.0,82.8275,83.0952,82.7252,82.859,108700.0
2014-04-14 10:30:00,105.25,106.02,105.21,105.95,87800.0,82.859,83.4652,82.8275,83.4101,87800.0
2014-04-14 11:00:00,105.96,105.97,105.2,105.3,102200.0,83.418,83.4259,82.8197,82.8984,102200.0
2014-04-14 11:30:00,105.3,105.69,105.3,105.4,85500.0,82.8984,83.2054,82.8984,82.9771,85500.0
2014-04-14 12:00:00,105.39,105.59,105.36,105.53,40000.0,82.9692,83.1267,82.9456,83.0795,40000.0
2014-04-14 12:30:00,105.51,105.69,105.43,105.55,47900.0,83.0637,83.2054,83.0007,83.0952,47900.0
2014-04-14 13:00:00,105.58,105.6,105.28,105.28,46800.0,83.1188,83.1346,82.8826,82.8826,46800.0
2014-04-14 13:30:00,105.27,105.58,105.26,105.31,64400.0,82.8748,83.1188,82.8669,82.9063,64400.0
2014-04-14 14:00:00,105.32,105.58,105.11,105.12,50100.0,82.9141,83.1188,82.7488,82.7567,50100.0
2014-04-14 14:30:00,105.13,105.13,104.75,104.79,129600.0,82.7646,82.7646,82.4654,82.4969,129600.0
2014-04-14 15:00:00,104.78,104.82,104.22,104.52,163600.0,82.489,82.5205,82.0482,82.2843,163600.0
2014-04-14 15:30:00,104.52,105.16,104.52,105.1,318600.0,82.2843,82.7882,82.2843,82.7409,318600.0
2014-04-15 09:30:00,105.45,106.43,105.15,106.36,136800.0,83.0165,83.788,82.7803,83.7329,136800.0
2014-04-15 10:00:00,106.29,106.48,105.56,105.6,127900.0,83.6778,83.8274,83.1031,83.1346,127900.0
2014-04-15 10:30:00,105.55,105.78,105.25,105.44,90500.0,83.0952,83.2763,82.859,83.0086,90500.0
2014-04-15 11:00:00,105.42,105.51,105.09,105.31,94200.0,82.9929,83.0637,82.7331,82.9063,94200.0
2014-04-15 11:30:00,105.32,105.57,105.01,105.2,68200.0,82.9141,83.111,82.6701,82.8197,68200.0
2014-04-15 12:00:00,105.2,105.23,104.79,105.14,75200.0,82.8197,82.8433,82.4969,82.7724,75200.0
2014-04-15 12:30:00,105.13,105.2,104.81,104.89,84800.0,82.7646,82.8197,82.5126,82.5756,84800.0
2014-04-15 13:00:00,104.86,105.18,104.7,105.0,65500.0,82.552,82.8039,82.426,82.6622,65500.0
2014-04-15 13:30:00,105.04,105.92,104.96,105.85,94900.0,82.6937,83.3865,82.6307,83.3314,94900.0
2014-04-15 14:00:00,105.88,106.06,105.74,105.99,79800.0,83.355,83.4967,83.2448,83.4416,79800.0
2014-04-15 14:30:00,105.99,106.6,105.98,106.5,65800.0,83.4416,83.9218,83.4337,83.8431,65800.0
2014-04-15 15:00:00,106.5,106.92,106.36,106.76,79900.0,83.8431,84.1738,83.7329,84.0478,79900.0
2014-04-15 15:30:00,106.81,106.84,106.52,106.71,177200.0,84.0872,84.1108,83.8589,84.0084,177200.0
2014-04-16 09:30:00,107.45,107.82,106.69,106.92,93800.0,84.591,84.8823,83.9927,84.1738,93800.0
2014-04-16 10:00:00,106.92,107.34,106.88,107.15,66900.0,84.1738,84.5044,84.1423,84.3548,66900.0
2014-04-16 10:30:00,107.15,107.19,106.75,106.95,65100.0,84.3548,84.3863,84.0399,84.1974,65100.0
2014-04-16 11:00:00,106.95,107.36,106.86,107.29,80800.0,84.1974,84.5201,84.1265,84.465,80800.0
2014-04-16 11:30:00,107.31,107.82,107.3,107.82,49900.0,84.4808,84.8823,84.4729,84.8823,49900.0
2014-04-16 12:00:00,107.86,108.03,107.72,107.98,57700.0,84.9138,85.0476,84.8036,85.0082,57700.0
2014-04-16 12:30:00,107.99,108.05,107.79,107.81,71900.0,85.0161,85.0634,84.8587,84.8744,71900.0
2014-04-16 13:00:00,107.8,107.99,107.5,107.85,40000.0,84.8665,85.0161,84.6304,84.9059,40000.0
2014-04-16 13:30:00,107.83,108.02,107.68,107.98,48100.0,84.8902,85.0397,84.7721,85.0082,48100.0
2014-04-16 14:00:00,108.0,108.0,107.64,107.76,58000.0,85.024,85.024,84.7406,84.8351,58000.0
2014-04-16 14:30:00,107.76,108.14,107.73,108.11,65000.0,84.8351,85.1342,84.8114,85.1106,65000.0
2014-04-16 15:00:00,108.1,108.11,107.94,108.01,85200.0,85.1027,85.1106,84.9768,85.0319,85200.0
2014-04-16 15:30:00,108.02,108.19,107.95,108.17,175300.0,85.0397,85.1736,84.9846,85.1578,175300.0
2014-04-17 09:30:00,108.43,108.9,107.61,108.87,236000.0,85.3625,85.7325,84.717,85.7089,236000.0
2014-04-17 10:00:00,108.91,109.34,108.72,109.3,72100.0,85.7404,86.0789,85.5908,86.0474,72100.0
2014-04-17 10:30:00,109.29,109.49,108.87,109.11,66400.0,86.0396,86.197,85.7089,85.8979,66400.0
2014-04-17 11:00:00,109.12,109.31,108.6,109.04,70600.0,85.9057,86.0553,85.4964,85.8427,70600.0
2014-04-17 11:30:00,108.99,109.02,108.66,108.85,32500.0,85.8034,85.827,85.5436,85.6932,32500.0
2014-04-17 12:00:00,108.85,108.98,108.72,108.83,36200.0,85.6932,85.7955,85.5908,85.6774,36200.0
2014-04-17 12:30:00,108.91,109.05,108.67,108.95,39400.0,85.7404,85.8506,85.5515,85.7719,39400.0
2014-04-17 13:00:00,108.95,109.24,108.95,109.03,32100.0,85.7719,86.0002,85.7719,85.8349,32100.0
2014-04-17 13:30:00,109.04,109.21,109.02,109.2,30100.0,85.8427,85.9766,85.827,85.9687,30100.0
2014-04-17 14:00:00,109.22,109.34,109.07,109.28,32900.0,85.9845,86.0789,85.8664,86.0317,32900.0
2014-04-17 14:30:00,109.27,109.33,109.06,109.06,42900.0,86.0238,86.071,85.8585,85.8585,42900.0
2014-04-17 15:00:00,109.09,109.36,109.06,109.24,65300.0,85.8821,86.0947,85.8585,86.0002,65300.0
2014-04-17 15:30:00,109.25,109.28,109.07,109.08,268700.0,86.0081,86.0317,85.8664,85.8742,268700.0
2014-04-21 09:30:00,109.19,109.2,108.56,109.05,99100.0,85.9608,85.9687,85.4649,85.8506,99100.0
2014-04-21 10:00:00,109.05,109.33,108.8,108.86,62800.0,85.8506,86.071,85.6538,85.701,62800.0
2014-04-21 10:30:00,108.85,108.94,108.42,108.84,78200.0,85.6932,85.764,85.3546,85.6853,78200.0
2014-04-21 11:00:00,108.84,109.22,108.75,109.11,44000.0,85.6853,85.9845,85.6144,85.8979,44000.0
2014-04-21 11:30:00,109.09,109.29,109.0,109.26,32700.0,85.8821,86.0396,85.8113,86.0159,32700.0
2014-04-21 12:00:00,109.26,109.32,109.11,109.19,51500.0,86.0159,86.0632,85.8979,85.9608,51500.0
2014-04-21 12:30:00,109.19,109.19,109.01,109.07,33500.0,85.9608,85.9608,85.8191,85.8664,33500.0
2014-04-21 13:00:00,109.05,109.16,108.94,108.96,39100.0,85.8506,85.9372,85.764,85.7798,39100.0
2014-04-21 13:30:00,108.96,109.36,108.91,109.36,65200.0,85.7798,86.0947,85.7404,86.0947,65200.0
2014-04-21 14:00:00,109.36,109.45,109.33,109.43,82200.0,86.0947,86.1655,86.071,86.1498,82200.0
2014-04-21 14:30:00,109.43,109.59,109.4,109.57,74200.0,86.1498,86.2757,86.1262,86.26,74200.0
2014-04-21 15:00:00,109.57,109.59,109.18,109.21,94100.0,86.26,86.2757,85.953,85.9766,94100.0
2014-04-21 15:30:00,109.2,109.3,109.14,109.3,147900.0,85.9687,86.0474,85.9215,86.0474,147900.0
2014-04-22 09:30:00,109.36,109.91,109.31,109.66,153100.0,86.0947,86.5277,86.0553,86.3308,153100.0
2014-04-22 10:00:00,109.65,109.83,109.37,109.4,143100.0,86.323,86.4647,86.1025,86.1262,143100.0
2014-04-22 10:30:00,109.44,109.64,109.31,109.6,119800.0,86.1576,86.3151,86.0553,86.2836,119800.0
2014-04-22 11:00:00,109.6,109.9,109.37,109.55,65900.0,86.2836,86.5198,86.1025,86.2442,65900.0
2014-04-22 11:30:00,109.54,109.79,109.5,109.51,65000.0,86.2364,86.4332,86.2049,86.2128,65000.0
2014-04-22 12:00:00,109.54,109.76,109.54,109.73,58500.0,86.2364,86.4096,86.2364,86.386,58500.0
2014-04-22 12:30:00,109.71,109.71,109.45,109.54,63000.0,86.3702,86.3702,86.1655,86.2364,63000.0
2014-04-22 13:00:00,109.55,109.58,109.08,109.08,186400.0,86.2442,86.2679,85.8742,85.8742,186400.0
2014-04-22 13:30:00,109.12,109.43,109.0,109.28,111000.0,85.9057,86.1498,85.8113,86.0317,111000.0
2014-04-22 14:00:00,109.3,109.34,109.17,109.17,44300.0,86.0474,86.0789,85.9451,85.9451,44300.0
2014-04-22 14:30:00,109.17,109.37,109.08,109.08,98900.0,85.9451,86.1025,85.8742,85.8742,98900.0
2014-04-22 15:00:00,109.05,109.06,108.44,108.45,170000.0,85.8506,85.8585,85.3704,85.3783,170000.0
2014-04-22 15:30:00,108.46,108.49,108.02,108.06,358700.0,85.3861,85.4098,85.0397,85.0712,358700.0
2014-04-23 09:30:00,108.37,110.25,106.54,110.25,274100.0,85.3153,86.7953,83.8746,86.7953,274100.0
2014-04-23 10:00:00,110.24,110.45,109.76,110.16,124500.0,86.7875,86.9528,86.4096,86.7245,124500.0
2014-04-23 10:30:00,110.18,110.33,109.96,110.23,83800.0,86.7402,86.8583,86.567,86.7796,83800.0
2014-04-23 11:00:00,110.27,110.28,109.7,110.12,98300.0,86.8111,86.8189,86.3623,86.693,98300.0
2014-04-23 11:30:00,110.13,110.32,109.72,110.31,138600.0,86.7009,86.8504,86.3781,86.8426,138600.0
2014-04-23 12:00:00,110.26,110.58,110.25,110.44,77400.0,86.8032,87.0551,86.7953,86.9449,77400.0
2014-04-23 12:30:00,110.45,110.86,110.45,110.85,56100.0,86.9528,87.2756,86.9528,87.2677,56100.0
2014-04-23 13:00:00,110.81,111.41,110.77,111.31,127100.0,87.2362,87.7085,87.2047,87.6298,127100.0
2014-04-23 13:30:00,111.29,111.43,111.07,111.39,81500.0,87.6141,87.7243,87.4409,87.6928,81500.0
2014-04-23 14:00:00,111.38,111.82,111.33,111.79,112900.0,87.6849,88.0313,87.6456,88.0077,112900.0
2014-04-23 14:30:00,111.79,111.96,111.74,111.9,104700.0,88.0077,88.1415,87.9683,88.0943,104700.0
2014-04-23 15:00:00,111.91,112.1,111.82,111.9,179200.0,88.1022,88.2518,88.0313,88.0943,179200.0
2014-04-23 15:30:00,111.9,111.97,111.47,111.59,425400.0,88.0943,88.1494,87.7558,87.8503,425400.0
2014-04-24 09:30:00,111.8,111.99,110.14,110.72,208300.0,88.0156,88.1652,86.7087,87.1653,208300.0
2014-04-24 10:00:00,110.75,110.89,110.0,110.29,102100.0,87.189,87.2992,86.5985,86.8268,102100.0
2014-04-24 10:30:00,110.33,110.44,110.13,110.35,78500.0,86.8583,86.9449,86.7009,86.8741,78500.0
2014-04-24 11:00:00,110.37,110.82,110.21,110.74,57600.0,86.8898,87.2441,86.7638,87.1811,57600.0
2014-04-24 11:30:00,110.77,110.84,110.49,110.71,107300.0,87.2047,87.2598,86.9843,87.1575,107300.0
2014-04-24 12:00:00,110.7,111.0,110.7,110.95,74000.0,87.1496,87.3858,87.1496,87.3464,74000.0
2014-04-24 12:30:00,110.94,111.16,110.83,111.12,46700.0,87.3385,87.5117,87.2519,87.4802,46700.0
2014-04-24 13:00:00,111.13,111.18,110.89,110.95,77800.0,87.4881,87.5275,87.2992,87.3464,77800.0
2014-04-24 13:30:00,110.94,110.97,110.1,110.24,123600.0,87.3385,87.3622,86.6772,86.7875,123600.0
2014-04-24 14:00:00,110.23,110.32,109.97,110.02,106000.0,86.7796,86.8504,86.5749,86.6143,106000.0
2014-04-24 14:30:00,110.03,110.42,109.92,110.17,88700.0,86.6221,86.9292,86.5355,86.7323,88700.0
2014-04-24 15:00:00,110.17,110.47,110.15,110.41,102900.0,86.7323,86.9685,86.7166,86.9213,102900.0
2014-04-24 15:30:00,110.41,110.5,110.24,110.43,274600.0,86.9213,86.9921,86.7875,86.937,274600.0
2014-04-25 09:30:00,110.0,110.39,109.26,109.54,89800.0,86.5985,86.9055,86.0159,86.2364,89800.0
2014-04-25 10:00:00,109.55,109.88,109.46,109.61,70000.0,86.2442,86.504,86.1734,86.2915,70000.0
2014-04-25 10:30:00,109.6,109.6,109.08,109.18,80500.0,86.2836,86.2836,85.8742,85.953,80500.0
2014-04-25 11:00:00,109.18,109.18,108.84,109.13,72400.0,85.953,85.953,85.6853,85.9136,72400.0
2014-04-25 11:30:00,109.19,109.41,108.94,109.23,63300.0,85.9608,86.134,85.764,85.9923,63300.0
2014-04-25 12:00:00,109.23,109.4,109.08,109.29,57300.0,85.9923,86.1262,85.8742,86.0396,57300.0
2014-04-25 12:30:00,109.31,109.35,109.11,109.31,70800.0,86.0553,86.0868,85.8979,86.0553,70800.0
2014-04-25 13:00:00,109.31,109.33,109.07,109.22,53400.0,86.0553,86.071,85.8664,85.9845,53400.0
2014-04-25 13:30:00,109.23,109.23,108.94,109.02,56800.0,85.9923,85.9923,85.764,85.827,56800.0
2014-04-25 14:00:00,109.02,109.04,108.79,108.93,47400.0,85.827,85.8427,85.6459,85.7561,47400.0
2014-04-25 14:30:00,108.92,109.02,108.74,108.74,63300.0,85.7483,85.827,85.6066,85.6066,63300.0
2014-04-25 15:00:00,108.74,109.1,108.73,109.03,63400.0,85.6066,85.89,85.5987,85.8349,63400.0
2014-04-25 15:30:00,109.03,109.12,108.86,108.99,156200.0,85.8349,85.9057,85.701,85.8034,156200.0
2014-04-28 09:30:00,109.87,109.91,108.51,108.69,92200.0,86.4962,86.5277,85.4255,85.5672,92200.0
2014-04-28 10:00:00,108.74,108.99,108.43,108.65,168900.0,85.6066,85.8034,85.3625,85.5357,168900.0
2014-04-28 10:30:00,108.7,108.9,108.42,108.55,114700.0,85.5751,85.7325,85.3546,85.457,114700.0
2014-04-28 11:00:00,108.56,108.69,108.1,108.1,46900.0,85.4649,85.5672,85.1027,85.1027,46900.0
2014-04-28 11:30:00,108.15,108.39,108.01,108.12,72500.0,85.1421,85.331,85.0319,85.1185,72500.0
2014-04-28 12:00:00,108.09,108.37,108.01,108.19,51500.0,85.0948,85.3153,85.0319,85.1736,51500.0
2014-04-28 12:30:00,108.19,108.23,107.93,108.03,38000.0,85.1736,85.2051,84.9689,85.0476,38000.0
2014-04-28 13:00:00,108.03,108.03,107.32,107.32,79900.0,85.0476,85.0476,84.4887,84.4887,79900.0
2014-04-28 13:30:00,107.3,107.34,106.92,107.06,115400.0,84.4729,84.5044,84.1738,84.284,115400.0
2014-04-28 14:00:00,107.07,107.07,106.64,106.64,204800.0,84.2918,84.2918,83.9533,83.9533,204800.0
2014-04-28 14:30:00,106.64,107.27,106.58,107.08,105100.0,83.9533,84.4493,83.9061,84.2997,105100.0
2014-04-28 15:00:00,107.08,107.56,107.0,107.44,289200.0,84.2997,84.6776,84.2367,84.5831,289200.0
2014-04-28 15:30:00,107.42,107.73,107.36,107.4,547300.0,84.5674,84.8114,84.5201,84.5516,547300.0
2014-04-29 09:30:00,108.54,108.99,108.25,108.87,265700.0,85.4491,85.8034,85.2208,85.7089,265700.0
2014-04-29 10:00:00,108.94,109.08,108.25,108.38,143300.0,85.764,85.8742,85.2208,85.3232,143300.0
2014-04-29 10:30:00,108.35,108.67,108.29,108.54,162500.0,85.2995,85.5515,85.2523,85.4491,162500.0
2014-04-29 11:00:00,108.54,108.82,108.4,108.8,75600.0,85.4491,85.6695,85.3389,85.6538,75600.0
2014-04-29 11:30:00,108.78,108.94,108.6,108.65,105400.0,85.6381,85.764,85.4964,85.5357,105400.0
2014-04-29 12:00:00,108.67,108.78,108.42,108.78,130000.0,85.5515,85.6381,85.3546,85.6381,130000.0
2014-04-29 12:30:00,108.78,108.91,108.7,108.82,99000.0,85.6381,85.7404,85.5751,85.6695,99000.0
2014-04-29 13:00:00,108.82,108.87,108.16,108.63,148000.0,85.6695,85.7089,85.15,85.52,148000.0
2014-04-29 13:30:00,108.64,108.72,108.5,108.66,101900.0,85.5278,85.5908,85.4176,85.5436,101900.0
2014-04-29 14:00:00,108.66,108.89,108.5,108.54,90200.0,85.5436,85.7247,85.4176,85.4491,90200.0
2014-04-29 14:30:00,108.55,108.66,108.38,108.66,117500.0,85.457,85.5436,85.3232,85.5436,117500.0
2014-04-29 15:00:00,108.67,108.85,108.44,108.45,239200.0,85.5515,85.6932,85.3704,85.3783,239200.0
2014-04-29 15:30:00,108.44,108.52,108.13,108.27,471500.0,85.3704,85.4334,85.1263,85.2366,471500.0
2014-04-30 09:30:00,108.38,108.55,107.84,107.94,173300.0,85.3232,85.457,84.898,84.9768,173300.0
2014-04-30 10:00:00,107.95,109.15,107.95,108.97,189800.0,84.9846,85.9293,84.9846,85.7876,189800.0
2014-04-30 10:30:00,108.97,109.23,108.64,109.11,106100.0,85.7876,85.9923,85.5278,85.8979,106100.0
2014-04-30 11:00:00,109.11,109.22,108.91,109.13,98900.0,85.8979,85.9845,85.7404,85.9136,98900.0
2014-04-30 11:30:00,109.14,109.39,109.12,109.31,95800.0,85.9215,86.1183,85.9057,86.0553,95800.0
2014-04-30 12:00:00,109.31,109.54,109.24,109.54,82700.0,86.0553,86.2364,86.0002,86.2364,82700.0
2014-04-30 12:30:00,109.55,109.62,109.36,109.55,82100.0,86.2442,86.2994,86.0947,86.2442,82100.0
2014-04-30 13:00:00,109.54,109.69,109.36,109.66,71800.0,86.2364,86.3545,86.0947,86.3308,71800.0
2014-04-30 13:30:00,109.63,109.87,109.39,109.41,131700.0,86.3072,86.4962,86.1183,86.134,131700.0
2014-04-30 14:00:00,109.39,109.72,109.09,109.61,95300.0,86.1183,86.3781,85.8821,86.2915,95300.0
2014-04-30 14:30:00,109.62,109.9,109.53,109.68,90400.0,86.2994,86.5198,86.2285,86.3466,90400.0
2014-04-30 15:00:00,109.69,109.76,109.19,109.45,144500.0,86.3545,86.4096,85.9608,86.1655,144500.0
2014-04-30 15:30:00,109.45,109.64,109.25,109.46,276200.0,86.1655,86.3151,86.0081,86.1734,276200.0
2014-05-01 09:30:00,109.51,110.04,109.23,109.23,171600.0,86.2128,86.63,85.9923,85.9923,171600.0
2014-05-01 10:00:00,109.23,109.66,109.18,109.58,105700.0,85.9923,86.3308,85.953,86.2679,105700.0
2014-05-01 10:30:00,109.61,110.74,109.61,110.58,135800.0,86.2915,87.1811,86.2915,87.0551,135800.0
2014-05-01 11:00:00,110.56,110.65,110.4,110.57,70600.0,87.0394,87.1102,86.9134,87.0473,70600.0
2014-05-01 11:30:00,110.56,110.79,110.52,110.6,76300.0,87.0394,87.2204,87.0079,87.0709,76300.0
2014-05-01 12:00:00,110.6,110.71,110.41,110.61,55700.0,87.0709,87.1575,86.9213,87.0787,55700.0
2014-05-01 12:30:00,110.61,110.64,110.35,110.47,58700.0,87.0787,87.1024,86.8741,86.9685,58700.0
2014-05-01 13:00:00,110.44,110.66,110.42,110.44,118600.0,86.9449,87.1181,86.9292,86.9449,118600.0
2014-05-01 13:30:00,110.44,110.48,109.99,110.02,151300.0,86.9449,86.9764,86.5906,86.6143,151300.0
2014-05-01 14:00:00,110.01,110.11,109.84,109.97,80700.0,86.6064,86.6851,86.4726,86.5749,80700.0
2014-05-01 14:30:00,109.99,110.02,109.56,109.72,71700.0,86.5906,86.6143,86.2521,86.3781,71700.0
2014-05-01 15:00:00,109.71,109.74,109.51,109.65,81800.0,86.3702,86.3938,86.2128,86.323,81800.0
2014-05-01 15:30:00,109.63,109.78,109.59,109.76,148300.0,86.3072,86.4253,86.2757,86.4096,148300.0
2014-05-02 09:30:00,109.97,111.33,109.71,111.32,221700.0,86.5749,87.6456,86.3702,87.6377,221700.0
2014-05-02 10:00:00,111.31,111.69,111.15,111.45,129600.0,87.6298,87.929,87.5039,87.74,129600.0
2014-05-02 10:30:00,111.47,111.55,110.71,110.98,104500.0,87.7558,87.8188,87.1575,87.37,104500.0
2014-05-02 11:00:00,110.92,111.12,110.84,110.88,87100.0,87.3228,87.4802,87.2598,87.2913,87100.0
2014-05-02 11:30:00,110.91,111.34,110.91,111.33,77400.0,87.3149,87.6534,87.3149,87.6456,77400.0
2014-05-02 12:00:00,111.31,111.34,111.09,111.32,73000.0,87.6298,87.6534,87.4566,87.6377,73000.0
2014-05-02 12:30:00,111.31,111.52,111.25,111.49,101500.0,87.6298,87.7951,87.5826,87.7715,101500.0
2014-05-02 13:00:00,111.49,111.51,111.31,111.33,85900.0,87.7715,87.7873,87.6298,87.6456,85900.0
2014-05-02 13:30:00,111.34,111.5,111.21,111.38,96600.0,87.6534,87.7794,87.5511,87.6849,96600.0
2014-05-02 14:00:00,111.37,111.46,111.25,111.3,124300.0,87.6771,87.7479,87.5826,87.622,124300.0
2014-05-02 14:30:00,111.29,111.43,111.24,111.27,94600.0,87.6141,87.7243,87.5747,87.5983,94600.0
2014-05-02 15:00:00,111.27,111.45,111.07,111.09,129900.0,87.5983,87.74,87.4409,87.4566,129900.0
2014-05-02 15:30:00,111.1,111.19,110.99,111.02,211500.0,87.4645,87.5354,87.3779,87.4015,211500.0
2014-05-05 09:30:00,110.6,111.15,110.41,111.15,126200.0,87.0709,87.5039,86.9213,87.5039,126200.0
2014-05-05 10:00:00,111.19,111.39,110.96,111.11,109000.0,87.5354,87.6928,87.3543,87.4724,109000.0
2014-05-05 10:30:00,111.18,111.86,111.17,111.65,76700.0,87.5275,88.0628,87.5196,87.8975,76700.0
2014-05-05 11:00:00,111.65,111.77,111.35,111.43,68900.0,87.8975,87.992,87.6613,87.7243,68900.0
2014-05-05 11:30:00,111.45,111.73,111.27,111.63,120800.0,87.74,87.9605,87.5983,87.8817,120800.0
2014-05-05 12:00:00,111.68,111.78,111.51,111.56,64300.0,87.9211,87.9998,87.7873,87.8266,64300.0
2014-05-05 12:30:00,111.56,111.66,111.38,111.38,49000.0,87.8266,87.9054,87.6849,87.6849,49000.0
2014-05-05 13:00:00,111.38,111.48,111.29,111.31,82800.0,87.6849,87.7637,87.6141,87.6298,82800.0
2014-05-05 13:30:00,111.33,111.69,111.25,111.58,78100.0,87.6456,87.929,87.5826,87.8424,78100.0
2014-05-05 14:00:00,111.58,111.92,111.57,111.83,67800.0,87.8424,88.1101,87.8345,88.0392,67800.0
2014-05-05 14:30:00,111.83,111.99,111.77,111.97,100400.0,88.0392,88.1652,87.992,88.1494,100400.0
2014-05-05 15:00:00,111.97,111.98,111.8,111.86,99500.0,88.1494,88.1573,88.0156,88.0628,99500.0
2014-05-05 15:30:00,111.87,111.97,111.78,111.87,319500.0,88.0707,88.1494,87.9998,88.0707,319500.0
2014-05-06 09:30:00,111.34,111.9,111.17,111.78,173300.0,87.6534,88.0943,87.5196,87.9998,173300.0
2014-05-06 10:00:00,111.77,111.96,111.52,111.94,95800.0,87.992,88.1415,87.7951,88.1258,95800.0
2014-05-06 10:30:00,111.96,112.11,111.68,111.72,108000.0,88.1415,88.2596,87.9211,87.9526,108000.0
2014-05-06 11:00:00,111.7,111.99,111.61,111.88,54500.0,87.9369,88.1652,87.866,88.0786,54500.0
2014-05-06 11:30:00,111.88,112.19,111.79,112.16,71200.0,88.0786,88.3226,88.0077,88.299,71200.0
2014-05-06 12:00:00,112.18,112.23,111.89,111.92,69300.0,88.3147,88.3541,88.0864,88.1101,69300.0
2014-05-06 12:30:00,111.89,111.99,111.67,111.83,51900.0,88.0864,88.1652,87.9132,88.0392,51900.0
2014-05-06 13:00:00,111.84,112.0,111.7,111.71,73000.0,88.0471,88.173,87.9369,87.9447,73000.0
2014-05-06 13:30:00,111.68,111.76,111.52,111.64,100400.0,87.9211,87.9841,87.7951,87.8896,100400.0
2014-05-06 14:00:00,111.65,111.85,111.54,111.76,96500.0,87.8975,88.0549,87.8109,87.9841,96500.0
2014-05-06 14:30:00,111.75,111.92,111.7,111.84,107400.0,87.9762,88.1101,87.9369,88.0471,107400.0
2014-05-06 15:00:00,111.82,111.97,111.7,111.87,155500.0,88.0313,88.1494,87.9369,88.0707,155500.0
2014-05-06 15:30:00,111.88,111.93,111.56,111.73,293300.0,88.0786,88.1179,87.8266,87.9605,293300.0
2014-05-07 09:30:00,112.0,112.3,111.6,111.77,238300.0,88.173,88.4092,87.8581,87.992,238300.0
2014-05-07 10:00:00,111.77,112.09,111.21,111.8,145700.0,87.992,88.2439,87.5511,88.0156,145700.0
2014-05-07 10:30:00,111.83,112.12,111.64,111.83,183900.0,88.0392,88.2675,87.8896,88.0392,183900.0
2014-05-07 11:00:00,111.85,112.09,111.79,111.99,135500.0,88.0549,88.2439,88.0077,88.1652,135500.0
2014-05-07 11:30:00,112.0,112.37,111.91,112.15,210300.0,88.173,88.4643,88.1022,88.2911,210300.0
2014-05-07 12:00:00,112.14,112.2,111.96,111.99,101700.0,88.2832,88.3305,88.1415,88.1652,101700.0
2014-05-07 12:30:00,112.0,112.1,111.71,111.81,124000.0,88.173,88.2518,87.9447,88.0235,124000.0
2014-05-07 13:00:00,111.79,112.02,111.7,111.82,140600.0,88.0077,88.1888,87.9369,88.0313,140600.0
2014-05-07 13:30:00,111.83,112.05,111.49,111.49,165000.0,88.0392,88.2124,87.7715,87.7715,165000.0
2014-05-07 14:00:00,111.47,112.1,111.44,112.08,108200.0,87.7558,88.2518,87.7322,88.236,108200.0
2014-05-07 14:30:00,112.09,112.12,111.71,111.86,109300.0,88.2439,88.2675,87.9447,88.0628,109300.0
2014-05-07 15:00:00,111.88,111.92,111.66,111.86,133800.0,88.0786,88.1101,87.9054,88.0628,133800.0
2014-05-07 15:30:00,111.86,112.11,111.85,111.93,348600.0,88.0628,88.2596,88.0549,88.1179,348600.0
2014-05-08 09:30:00,111.97,112.29,111.52,111.61,237500.0,88.1494,88.4013,87.7951,87.866,237500.0
2014-05-08 10:00:00,111.62,112.05,111.43,112.03,193700.0,87.8739,88.2124,87.7243,88.1966,193700.0
2014-05-08 10:30:00,112.05,112.23,111.8,112.12,97000.0,88.2124,88.3541,88.0156,88.2675,97000.0
2014-05-08 11:00:00,112.13,112.17,111.92,111.99,96100.0,88.2754,88.3069,88.1101,88.1652,96100.0
2014-05-08 11:30:00,111.99,112.28,111.96,112.25,108100.0,88.1652,88.3935,88.1415,88.3698,108100.0
2014-05-08 12:00:00,112.24,112.45,112.19,112.43,100200.0,88.362,88.5273,88.3226,88.5116,100200.0
2014-05-08 12:30:00,112.44,112.56,112.12,112.23,96000.0,88.5194,88.6139,88.2675,88.3541,96000.0
2014-05-08 13:00:00,112.23,112.38,112.06,112.18,102200.0,88.3541,88.4722,88.2203,88.3147,102200.0
2014-05-08 13:30:00,112.2,112.45,112.11,112.21,82400.0,88.3305,88.5273,88.2596,88.3384,82400.0
2014-05-08 14:00:00,112.21,112.21,111.84,112.19,87400.0,88.3384,88.3384,88.0471,88.3226,87400.0
2014-05-08 14:30:00,112.18,112.25,111.78,111.84,110700.0,88.3147,88.3698,87.9998,88.0471,110700.0
2014-05-08 15:00:00,111.81,112.16,111.58,112.0,153200.0,88.0235,88.299,87.8424,88.173,153200.0
2014-05-08 15:30:00,112.02,112.1,111.79,111.92,325700.0,88.1888,88.2518,88.0077,88.1101,325700.0
2014-05-09 09:30:00,111.86,112.13,111.08,111.6,211900.0,88.0628,88.2754,87.4488,87.8581,211900.0
2014-05-09 10:00:00,111.59,112.27,111.43,111.88,160200.0,87.8503,88.3856,87.7243,88.0786,160200.0
2014-05-09 10:30:00,111.85,112.0,111.76,111.89,115600.0,88.0549,88.173,87.9841,88.0864,115600.0
2014-05-09 11:00:00,111.87,111.98,111.55,111.62,139800.0,88.0707,88.1573,87.8188,87.8739,139800.0
2014-05-09 11:30:00,111.59,112.02,111.59,111.92,149900.0,87.8503,88.1888,87.8503,88.1101,149900.0
2014-05-09 12:00:00,111.93,112.17,111.81,112.05,162700.0,88.1179,88.3069,88.0235,88.2124,162700.0
2014-05-09 12:30:00,112.08,112.55,112.08,112.35,98400.0,88.236,88.606,88.236,88.4486,98400.0
2014-05-09 13:00:00,112.35,112.5,112.29,112.46,91100.0,88.4486,88.5667,88.4013,88.5352,91100.0
2014-05-09 13:30:00,112.45,112.57,112.22,112.42,120800.0,88.5273,88.6218,88.3462,88.5037,120800.0
2014-05-09 14:00:00,112.42,112.47,112.12,112.15,102900.0,88.5037,88.543,88.2675,88.2911,102900.0
2014-05-09 14:30:00,112.16,112.52,112.12,112.49,83600.0,88.299,88.5824,88.2675,88.5588,83600.0
2014-05-09 15:00:00,112.51,112.64,112.4,112.56,122300.0,88.5745,88.6769,88.4879,88.6139,122300.0
2014-05-09 15:30:00,112.55,112.79,112.52,112.79,217200.0,88.606,88.795,88.5824,88.795,217200.0
2014-05-12 09:30:00,113.0,113.75,112.93,113.63,203900.0,88.9603,89.5507,88.9052,89.4563,203900.0
2014-05-12 10:00:00,113.65,113.94,113.64,113.87,140900.0,89.472,89.7003,89.4641,89.6452,140900.0
2014-05-12 10:30:00,113.84,114.0,113.7,113.98,105300.0,89.6216,89.7475,89.5114,89.7318,105300.0
2014-05-12 11:00:00,113.97,114.25,113.94,114.25,170600.0,89.7239,89.9444,89.7003,89.9444,170600.0
2014-05-12 11:30:00,114.25,114.33,114.14,114.23,97300.0,89.9444,90.0073,89.8578,89.9286,97300.0
2014-05-12 12:00:00,114.21,114.43,114.2,114.34,84200.0,89.9129,90.0861,89.905,90.0152,84200.0
2014-05-12 12:30:00,114.34,114.41,114.25,114.27,112400.0,90.0152,90.0703,89.9444,89.9601,112400.0
2014-05-12 13:00:00,114.26,114.27,114.12,114.19,107800.0,89.9522,89.9601,89.842,89.8971,107800.0
2014-05-12 13:30:00,114.2,114.4,114.09,114.39,112300.0,89.905,90.0625,89.8184,90.0546,112300.0
2014-05-12 14:00:00,114.39,114.56,114.26,114.53,156300.0,90.0546,90.1884,89.9522,90.1648,156300.0
2014-05-12 14:30:00,114.54,114.81,114.53,114.75,135900.0,90.1727,90.3852,90.1648,90.338,135900.0
2014-05-12 15:00:00,114.75,114.87,114.71,114.84,202900.0,90.338,90.4325,90.3065,90.4088,202900.0
2014-05-12 15:30:00,114.85,114.94,114.73,114.86,419000.0,90.4167,90.4876,90.3222,90.4246,419000.0
2014-05-13 09:30:00,115.0,115.86,114.75,115.6,324700.0,90.5348,91.2119,90.338,91.0072,324700.0
2014-05-13 10:00:00,115.61,115.96,115.57,115.66,158300.0,91.015,91.2906,90.9835,91.0544,158300.0
2014-05-13 10:30:00,115.67,115.73,115.42,115.48,106000.0,91.0623,91.1095,90.8655,90.9127,106000.0
2014-05-13 11:00:00,115.48,115.49,114.92,115.0,125200.0,90.9127,90.9206,90.4718,90.5348,125200.0
2014-05-13 11:30:00,115.0,115.13,114.81,115.01,147300.0,90.5348,90.6372,90.3852,90.5427,147300.0
2014-05-13 12:00:00,115.02,115.28,114.99,115.06,103900.0,90.5506,90.7552,90.5269,90.582,103900.0
2014-05-13 12:30:00,115.07,115.14,114.94,115.13,145400.0,90.5899,90.645,90.4876,90.6372,145400.0
2014-05-13 13:00:00,115.14,115.63,115.14,115.37,77300.0,90.645,91.0308,90.645,90.8261,77300.0
2014-05-13 13:30:00,115.37,115.53,115.03,115.07,117800.0,90.8261,90.9521,90.5584,90.5899,117800.0
2014-05-13 14:00:00,115.07,115.39,115.0,115.29,82800.0,90.5899,90.8418,90.5348,90.7631,82800.0
2014-05-13 14:30:00,115.3,115.35,115.18,115.2,107100.0,90.771,90.8103,90.6765,90.6923,107100.0
2014-05-13 15:00:00,115.2,115.23,115.03,115.13,130300.0,90.6923,90.7159,90.5584,90.6372,130300.0
2014-05-13 15:30:00,115.13,115.33,115.12,115.29,260400.0,90.6372,90.7946,90.6293,90.7631,260400.0
2014-05-14 09:30:00,115.34,115.87,114.9,115.29,188300.0,90.8025,91.2197,90.4561,90.7631,188300.0
2014-05-14 10:00:00,115.26,115.8,115.23,115.3,203100.0,90.7395,91.1646,90.7159,90.771,203100.0
2014-05-14 10:30:00,115.3,115.37,115.04,115.22,141600.0,90.771,90.8261,90.5663,90.708,141600.0
2014-05-14 11:00:00,115.24,115.36,115.16,115.27,95100.0,90.7238,90.8182,90.6608,90.7474,95100.0
2014-05-14 11:30:00,115.27,115.37,115.14,115.14,75300.0,90.7474,90.8261,90.645,90.645,75300.0
2014-05-14 12:00:00,115.16,115.32,115.12,115.32,54300.0,90.6608,90.7867,90.6293,90.7867,54300.0
2014-05-14 12:30:00,115.32,115.32,115.19,115.27,94500.0,90.7867,90.7867,90.6844,90.7474,94500.0
2014-05-14 13:00:00,115.28,115.32,115.21,115.21,144500.0,90.7552,90.7867,90.7001,90.7001,144500.0
2014-05-14 13:30:00,115.22,115.29,115.17,115.27,82700.0,90.708,90.7631,90.6686,90.7474,82700.0
2014-05-14 14:00:00,115.27,115.28,114.96,115.0,172900.0,90.7474,90.7552,90.5033,90.5348,172900.0
2014-05-14 14:30:00,115.01,115.21,114.91,114.95,104500.0,90.5427,90.7001,90.464,90.4954,104500.0
2014-05-14 15:00:00,114.95,114.96,114.71,114.78,111600.0,90.4954,90.5033,90.3065,90.3616,111600.0
2014-05-14 15:30:00,114.78,114.81,114.57,114.63,218400.0,90.3616,90.3852,90.1963,90.2435,218400.0
2014-05-15 09:30:00,114.56,114.83,114.23,114.61,121500.0,90.1884,90.401,89.9286,90.2278,121500.0
2014-05-15 10:00:00,114.6,114.6,113.68,113.88,143100.0,90.2199,90.2199,89.4956,89.6531,143100.0
2014-05-15 10:30:00,113.89,114.02,113.62,113.81,140400.0,89.661,89.7633,89.4484,89.598,140400.0
2014-05-15 11:00:00,113.82,113.91,113.55,113.66,94500.0,89.6058,89.6767,89.3933,89.4799,94500.0
2014-05-15 11:30:00,113.64,113.98,113.31,113.41,149300.0,89.4641,89.7318,89.2043,89.2831,149300.0
2014-05-15 12:00:00,113.39,113.64,113.34,113.52,91700.0,89.2673,89.4641,89.228,89.3697,91700.0
2014-05-15 12:30:00,113.5,113.62,113.44,113.49,121900.0,89.3539,89.4484,89.3067,89.346,121900.0
2014-05-15 13:00:00,113.5,113.53,113.33,113.42,92500.0,89.3539,89.3775,89.2201,89.2909,92500.0
2014-05-15 13:30:00,113.45,113.52,113.09,113.32,86900.0,89.3146,89.3697,89.0311,89.2122,86900.0
2014-05-15 14:00:00,113.31,113.52,113.18,113.29,123800.0,89.2043,89.3697,89.102,89.1886,123800.0
2014-05-15 14:30:00,113.3,113.52,113.29,113.46,136600.0,89.1965,89.3697,89.1886,89.3224,136600.0
2014-05-15 15:00:00,113.48,113.5,113.17,113.25,109600.0,89.3382,89.3539,89.0941,89.1571,109600.0
2014-05-15 15:30:00,113.25,113.42,113.09,113.23,309300.0,89.1571,89.2909,89.0311,89.1414,309300.0
2014-05-16 09:30:00,113.32,113.7,113.25,113.46,264800.0,89.2122,89.5114,89.1571,89.3224,264800.0
2014-05-16 10:00:00,113.5,113.62,112.88,113.0,125200.0,89.3539,89.4484,88.8658,88.9603,125200.0
2014-05-16 10:30:00,113.02,113.52,113.02,113.32,91700.0,88.976,89.3697,88.976,89.2122,91700.0
2014-05-16 11:00:00,113.33,113.54,113.2,113.34,71500.0,89.2201,89.3854,89.1177,89.228,71500.0
2014-05-16 11:30:00,113.37,113.52,113.28,113.43,68600.0,89.2516,89.3697,89.1807,89.2988,68600.0
2014-05-16 12:00:00,113.42,113.48,112.91,112.92,155700.0,89.2909,89.3382,88.8894,88.8973,155700.0
2014-05-16 12:30:00,112.98,113.04,112.75,112.8,47600.0,88.9445,88.9918,88.7635,88.8028,47600.0
2014-05-16 13:00:00,112.8,112.8,112.43,112.6,218700.0,88.8028,88.8028,88.5116,88.6454,218700.0
2014-05-16 13:30:00,112.59,112.67,112.43,112.5,96900.0,88.6375,88.7005,88.5116,88.5667,96900.0
2014-05-16 14:00:00,112.52,112.9,112.43,112.87,102100.0,88.5824,88.8816,88.5116,88.8579,102100.0
2014-05-16 14:30:00,112.88,113.5,112.88,113.5,82700.0,88.8658,89.3539,88.8658,89.3539,82700.0
2014-05-16 15:00:00,113.49,113.55,113.31,113.37,189400.0,89.346,89.3933,89.2043,89.2516,189400.0
2014-05-16 15:30:00,113.36,113.67,113.36,113.58,500200.0,89.2437,89.4878,89.2437,89.4169,500200.0
2014-05-19 09:30:00,112.93,113.82,112.82,113.63,158800.0,88.9052,89.6058,88.8186,89.4563,158800.0
2014-05-19 10:00:00,113.64,113.92,113.46,113.86,131400.0,89.4641,89.6846,89.3224,89.6373,131400.0
2014-05-19 10:30:00,113.87,114.24,113.78,114.2,103900.0,89.6452,89.9365,89.5744,89.905,103900.0
2014-05-19 11:00:00,114.2,114.46,114.1,114.17,120700.0,89.905,90.1097,89.8263,89.8814,120700.0
2014-05-19 11:30:00,114.16,114.39,114.09,114.38,98500.0,89.8735,90.0546,89.8184,90.0467,98500.0
2014-05-19 12:00:00,114.38,114.53,114.34,114.46,91100.0,90.0467,90.1648,90.0152,90.1097,91100.0
2014-05-19 12:30:00,114.45,114.64,114.36,114.55,93000.0,90.1018,90.2514,90.031,90.1805,93000.0
2014-05-19 13:00:00,114.57,114.71,114.52,114.69,103900.0,90.1963,90.3065,90.1569,90.2908,103900.0
2014-05-19 13:30:00,114.69,114.86,114.63,114.84,108800.0,90.2908,90.4246,90.2435,90.4088,108800.0
2014-05-19 14:00:00,114.83,114.84,114.5,114.8,112000.0,90.401,90.4088,90.1412,90.3774,112000.0
2014-05-19 14:30:00,114.8,114.93,114.71,114.86,80300.0,90.3774,90.4797,90.3065,90.4246,80300.0
2014-05-19 15:00:00,114.86,114.91,114.66,114.83,122800.0,90.4246,90.464,90.2671,90.401,122800.0
2014-05-19 15:30:00,114.84,115.0,114.82,114.83,247300.0,90.4088,90.5348,90.3931,90.401,247300.0
2014-05-20 09:30:00,114.04,114.56,113.46,113.46,193000.0,89.779,90.1884,89.3224,89.3224,193000.0
2014-05-20 10:00:00,113.46,114.05,113.46,113.77,136800.0,89.3224,89.7869,89.3224,89.5665,136800.0
2014-05-20 10:30:00,113.75,114.18,113.75,114.13,93500.0,89.5507,89.8893,89.5507,89.8499,93500.0
2014-05-20 11:00:00,114.14,114.14,113.87,113.92,85200.0,89.8578,89.8578,89.6452,89.6846,85200.0
2014-05-20 11:30:00,113.89,113.99,113.75,113.75,93900.0,89.661,89.7397,89.5507,89.5507,93900.0
2014-05-20 12:00:00,113.75,113.76,113.35,113.4,82600.0,89.5507,89.5586,89.2358,89.2752,82600.0
2014-05-20 12:30:00,113.43,113.44,112.97,113.02,101400.0,89.2988,89.3067,88.9367,88.976,101400.0
2014-05-20 13:00:00,113.01,113.22,112.82,113.03,103800.0,88.9682,89.1335,88.8186,88.9839,103800.0
2014-05-20 13:30:00,113.04,113.05,112.63,112.66,96900.0,88.9918,88.9997,88.669,88.6926,96900.0
2014-05-20 14:00:00,112.68,112.92,112.68,112.87,93300.0,88.7084,88.8973,88.7084,88.8579,93300.0
2014-05-20 14:30:00,112.87,112.89,112.66,112.84,92700.0,88.8579,88.8737,88.6926,88.8343,92700.0
2014-05-20 15:00:00,112.82,113.14,112.79,113.05,113500.0,88.8186,89.0705,88.795,88.9997,113500.0
2014-05-20 15:30:00,113.05,113.43,113.03,113.06,239600.0,88.9997,89.2988,88.9839,89.0075,239600.0
2014-05-21 09:30:00,113.28,114.33,113.26,114.11,99100.0,89.1807,90.0073,89.165,89.8341,99100.0
2014-05-21 10:00:00,114.12,114.22,113.75,113.86,70000.0,89.842,89.9207,89.5507,89.6373,70000.0
2014-05-21 10:30:00,113.88,114.26,113.88,113.99,69200.0,89.6531,89.9522,89.6531,89.7397,69200.0
2014-05-21 11:00:00,113.99,114.12,113.75,113.87,73400.0,89.7397,89.842,89.5507,89.6452,73400.0
2014-05-21 11:30:00,113.88,114.07,113.7,113.77,117000.0,89.6531,89.8027,89.5114,89.5665,117000.0
2014-05-21 12:00:00,113.76,114.04,113.73,113.99,50400.0,89.5586,89.779,89.535,89.7397,50400.0
2014-05-21 12:30:00,113.99,114.17,113.99,114.12,50300.0,89.7397,89.8814,89.7397,89.842,50300.0
2014-05-21 13:00:00,114.14,114.4,114.13,114.24,65500.0,89.8578,90.0625,89.8499,89.9365,65500.0
2014-05-21 13:30:00,114.25,114.4,114.11,114.3,69300.0,89.9444,90.0625,89.8341,89.9837,69300.0
2014-05-21 14:00:00,114.3,114.53,114.14,114.32,98800.0,89.9837,90.1648,89.8578,89.9995,98800.0
2014-05-21 14:30:00,114.37,114.52,114.29,114.52,89200.0,90.0388,90.1569,89.9759,90.1569,89200.0
2014-05-21 15:00:00,114.51,114.65,114.45,114.61,135200.0,90.1491,90.2593,90.1018,90.2278,135200.0
2014-05-21 15:30:00,114.62,114.73,114.56,114.63,226300.0,90.2357,90.3222,90.1884,90.2435,226300.0
2014-05-22 09:30:00,114.7,114.86,114.31,114.71,95400.0,90.2986,90.4246,89.9916,90.3065,95400.0
2014-05-22 10:00:00,114.68,114.75,114.49,114.56,88600.0,90.2829,90.338,90.1333,90.1884,88600.0
2014-05-22 10:30:00,114.58,114.79,114.58,114.72,124000.0,90.2042,90.3695,90.2042,90.3144,124000.0
2014-05-22 11:00:00,114.72,115.01,114.67,114.96,117000.0,90.3144,90.5427,90.275,90.5033,117000.0
2014-05-22 11:30:00,114.97,115.18,114.94,115.13,74400.0,90.5112,90.6765,90.4876,90.6372,74400.0
2014-05-22 12:00:00,115.12,115.14,114.84,114.89,26800.0,90.6293,90.645,90.4088,90.4482,26800.0
2014-05-22 12:30:00,114.88,114.93,114.72,114.75,43100.0,90.4403,90.4797,90.3144,90.338,43100.0
2014-05-22 13:00:00,114.75,115.0,114.75,114.98,79100.0,90.338,90.5348,90.338,90.5191,79100.0
2014-05-22 13:30:00,114.99,115.1,114.91,115.0,76700.0,90.5269,90.6135,90.464,90.5348,76700.0
2014-05-22 14:00:00,114.96,115.01,114.89,115.01,79500.0,90.5033,90.5427,90.4482,90.5427,79500.0
2014-05-22 14:30:00,115.02,115.24,115.0,115.18,50400.0,90.5506,90.7238,90.5348,90.6765,50400.0
2014-05-22 15:00:00,115.17,115.17,114.99,115.04,59400.0,90.6686,90.6686,90.5269,90.5663,59400.0
2014-05-22 15:30:00,115.05,115.13,114.97,114.99,173200.0,90.5742,90.6372,90.5112,90.5269,173200.0
2014-05-23 09:30:00,115.03,115.34,114.98,115.24,86300.0,90.5584,90.8025,90.5191,90.7238,86300.0
2014-05-23 10:00:00,115.27,115.33,115.16,115.29,81400.0,90.7474,90.7946,90.6608,90.7631,81400.0
2014-05-23 10:30:00,115.29,115.52,115.28,115.45,92200.0,90.7631,90.9442,90.7552,90.8891,92200.0
2014-05-23 11:00:00,115.45,115.59,115.39,115.56,127000.0,90.8891,90.9993,90.8418,90.9757,127000.0
2014-05-23 11:30:00,115.59,115.74,115.52,115.56,96300.0,90.9993,91.1174,90.9442,90.9757,96300.0
2014-05-23 12:00:00,115.55,115.88,115.55,115.72,64100.0,90.9678,91.2276,90.9678,91.1016,64100.0
2014-05-23 12:30:00,115.73,115.8,115.62,115.64,72000.0,91.1095,91.1646,91.0229,91.0387,72000.0
2014-05-23 13:00:00,115.62,115.63,115.35,115.56,83000.0,91.0229,91.0308,90.8103,90.9757,83000.0
2014-05-23 13:30:00,115.56,115.62,115.42,115.48,70800.0,90.9757,91.0229,90.8655,90.9127,70800.0
2014-05-23 14:00:00,115.49,115.56,115.43,115.51,61700.0,90.9206,90.9757,90.8733,90.9363,61700.0
2014-05-23 14:30:00,115.51,115.65,115.5,115.6,60200.0,90.9363,91.0465,90.9284,91.0072,60200.0
2014-05-23 15:00:00,115.61,115.66,115.55,115.62,94300.0,91.015,91.0544,90.9678,91.0229,94300.0
2014-05-23 15:30:00,115.61,115.62,115.48,115.5,203000.0,91.015,91.0229,90.9127,90.9284,203000.0
2014-05-27 09:30:00,115.75,115.9,115.49,115.59,112400.0,91.1253,91.2433,90.9206,90.9993,112400.0
2014-05-27 10:00:00,115.6,115.88,115.56,115.86,101700.0,91.0072,91.2276,90.9757,91.2119,101700.0
2014-05-27 10:30:00,115.88,116.07,115.88,116.01,90200.0,91.2276,91.3772,91.2276,91.3299,90200.0
2014-05-27 11:00:00,116.01,116.21,115.85,115.86,46600.0,91.3299,91.4874,91.204,91.2119,46600.0
2014-05-27 11:30:00,115.85,115.96,115.79,115.88,36900.0,91.204,91.2906,91.1567,91.2276,36900.0
2014-05-27 12:00:00,115.92,116.22,115.9,116.07,35200.0,91.2591,91.4953,91.2433,91.3772,35200.0
2014-05-27 12:30:00,116.07,116.08,115.94,115.96,39700.0,91.3772,91.385,91.2748,91.2906,39700.0
2014-05-27 13:00:00,115.98,116.0,115.8,115.8,52100.0,91.3063,91.3221,91.1646,91.1646,52100.0
2014-05-27 13:30:00,115.81,116.1,115.76,116.08,90100.0,91.1725,91.4008,91.1331,91.385,90100.0
2014-05-27 14:00:00,116.07,116.19,116.03,116.15,40700.0,91.3772,91.4716,91.3457,91.4402,40700.0
2014-05-27 14:30:00,116.14,116.15,116.02,116.13,49100.0,91.4323,91.4402,91.3378,91.4244,49100.0
2014-05-27 15:00:00,116.13,116.37,116.09,116.3,64300.0,91.4244,91.6134,91.3929,91.5582,64300.0
2014-05-27 15:30:00,116.29,116.48,116.24,116.36,155300.0,91.5504,91.7,91.511,91.6055,155300.0
2014-05-28 09:30:00,116.07,117.63,115.56,117.11,238600.0,91.3772,92.6053,90.9757,92.1959,238600.0
2014-05-28 10:00:00,117.13,117.15,116.94,117.07,141900.0,92.2117,92.2274,92.0621,92.1644,141900.0
2014-05-28 10:30:00,117.06,117.16,116.85,117.07,140100.0,92.1566,92.2353,91.9912,92.1644,140100.0
2014-05-28 11:00:00,117.06,117.38,117.03,117.29,87000.0,92.1566,92.4085,92.1329,92.3376,87000.0
2014-05-28 11:30:00,117.32,117.32,117.01,117.21,79200.0,92.3613,92.3613,92.1172,92.2747,79200.0
2014-05-28 12:00:00,117.2,117.42,117.15,117.18,95900.0,92.2668,92.44,92.2274,92.251,95900.0
2014-05-28 12:30:00,117.17,117.21,116.98,116.98,55700.0,92.2432,92.2747,92.0936,92.0936,55700.0
2014-05-28 13:00:00,116.99,117.23,116.97,117.14,59200.0,92.1015,92.2904,92.0857,92.2195,59200.0
2014-05-28 13:30:00,117.15,117.36,117.13,117.15,73500.0,92.2274,92.3927,92.2117,92.2274,73500.0
2014-05-28 14:00:00,117.14,117.2,117.1,117.12,71000.0,92.2195,92.2668,92.1881,92.2038,71000.0
2014-05-28 14:30:00,117.1,117.59,117.09,117.57,151600.0,92.1881,92.5738,92.1802,92.5581,151600.0
2014-05-28 15:00:00,117.56,117.75,117.51,117.61,187700.0,92.5502,92.6998,92.5108,92.5896,187700.0
2014-05-28 15:30:00,117.61,117.67,117.51,117.56,409400.0,92.5896,92.6368,92.5108,92.5502,409400.0
2014-05-29 09:30:00,117.53,117.78,116.83,117.58,165600.0,92.5266,92.7234,91.9755,92.5659,165600.0
2014-05-29 10:00:00,117.57,117.75,117.39,117.63,94000.0,92.5581,92.6998,92.4164,92.6053,94000.0
2014-05-29 10:30:00,117.65,118.04,117.59,118.03,139400.0,92.621,92.9281,92.5738,92.9202,139400.0
2014-05-29 11:00:00,118.03,118.11,117.92,118.07,60500.0,92.9202,92.9832,92.8336,92.9517,60500.0
2014-05-29 11:30:00,118.06,118.18,118.02,118.14,62500.0,92.9438,93.0383,92.9123,93.0068,62500.0
2014-05-29 12:00:00,118.14,118.19,117.76,117.96,229600.0,93.0068,93.0462,92.7076,92.8651,229600.0
2014-05-29 12:30:00,117.97,118.08,117.94,117.97,75600.0,92.873,92.9596,92.8494,92.873,75600.0
2014-05-29 13:00:00,117.97,118.01,117.64,117.65,111300.0,92.873,92.9045,92.6132,92.621,111300.0
2014-05-29 13:30:00,117.64,117.67,117.45,117.47,74500.0,92.6132,92.6368,92.4636,92.4793,74500.0
2014-05-29 14:00:00,117.46,117.99,117.46,117.9,90400.0,92.4715,92.8887,92.4715,92.8179,90400.0
2014-05-29 14:30:00,117.88,118.0,117.86,117.9,104200.0,92.8021,92.8966,92.7864,92.8179,104200.0
2014-05-29 15:00:00,117.91,117.99,117.83,117.95,86200.0,92.8257,92.8887,92.7628,92.8572,86200.0
2014-05-29 15:30:00,117.96,118.01,117.91,117.95,149700.0,92.8651,92.9045,92.8257,92.8572,149700.0
2014-05-30 09:30:00,117.7,117.85,116.97,117.35,104600.0,92.6604,92.7785,92.0857,92.3849,104600.0
2014-05-30 10:00:00,117.35,117.84,117.27,117.75,101900.0,92.3849,92.7706,92.3219,92.6998,101900.0
2014-05-30 10:30:00,117.76,117.85,117.56,117.59,79200.0,92.7076,92.7785,92.5502,92.5738,79200.0
2014-05-30 11:00:00,117.58,117.67,117.1,117.29,188000.0,92.5659,92.6368,92.1881,92.3376,188000.0
2014-05-30 11:30:00,117.29,117.54,117.28,117.48,92100.0,92.3376,92.5344,92.3298,92.4872,92100.0
2014-05-30 12:00:00,117.48,117.59,117.37,117.39,61500.0,92.4872,92.5738,92.4006,92.4164,61500.0
2014-05-30 12:30:00,117.39,117.5,117.1,117.5,82400.0,92.4164,92.503,92.1881,92.503,82400.0
2014-05-30 13:00:00,117.5,117.66,117.47,117.6,68600.0,92.503,92.6289,92.4793,92.5817,68600.0
2014-05-30 13:30:00,117.6,117.6,117.4,117.47,59500.0,92.5817,92.5817,92.4242,92.4793,59500.0
2014-05-30 14:00:00,117.47,117.86,117.46,117.83,54600.0,92.4793,92.7864,92.4715,92.7628,54600.0
2014-05-30 14:30:00,117.83,117.86,117.7,117.74,95400.0,92.7628,92.7864,92.6604,92.6919,95400.0
2014-05-30 15:00:00,117.74,117.93,117.61,117.9,86400.0,92.6919,92.8415,92.5896,92.8179,86400.0
2014-05-30 15:30:00,117.91,118.22,117.9,118.12,239200.0,92.8257,93.0698,92.8179,92.9911,239200.0
2014-06-02 09:30:00,118.11,118.36,117.87,118.02,93500.0,92.9832,93.18,92.7942,92.9123,93500.0
2014-06-02 10:00:00,118.03,118.23,117.63,118.22,91900.0,92.9202,93.0777,92.6053,93.0698,91900.0
2014-06-02 10:30:00,118.17,118.28,117.85,118.23,84000.0,93.0304,93.117,92.7785,93.0777,84000.0
2014-06-02 11:00:00,118.23,118.48,118.17,118.42,62800.0,93.0777,93.2745,93.0304,93.2272,62800.0
2014-06-02 11:30:00,118.42,118.46,118.28,118.28,51500.0,93.2272,93.2587,93.117,93.117,51500.0
2014-06-02 12:00:00,118.29,118.31,118.15,118.28,42600.0,93.1249,93.1406,93.0147,93.117,42600.0
2014-06-02 12:30:00,118.28,118.29,118.21,118.25,43300.0,93.117,93.1249,93.0619,93.0934,43300.0
2014-06-02 13:00:00,118.26,118.27,118.11,118.18,54600.0,93.1013,93.1091,92.9832,93.0383,54600.0
2014-06-02 13:30:00,118.18,118.23,118.09,118.22,63300.0,93.0383,93.0777,92.9674,93.0698,63300.0
2014-06-02 14:00:00,118.22,118.27,118.16,118.26,73400.0,93.0698,93.1091,93.0225,93.1013,73400.0
2014-06-02 14:30:00,118.26,118.26,118.11,118.11,74800.0,93.1013,93.1013,92.9832,92.9832,74800.0
2014-06-02 15:00:00,118.11,118.2,118.04,118.15,81800.0,92.9832,93.054,92.9281,93.0147,81800.0
2014-06-02 15:30:00,118.15,118.22,117.96,118.03,285400.0,93.0147,93.0698,92.8651,92.9202,285400.0
2014-06-03 09:30:00,117.0,118.31,117.0,118.16,254000.0,92.1093,93.1406,92.1093,93.0225,254000.0
2014-06-03 10:00:00,118.17,118.76,118.06,118.32,139400.0,93.0304,93.4949,92.9438,93.1485,139400.0
2014-06-03 10:30:00,118.34,118.64,118.21,118.25,165000.0,93.1643,93.4004,93.0619,93.0934,165000.0
2014-06-03 11:00:00,118.27,118.27,118.0,118.12,162400.0,93.1091,93.1091,92.8966,92.9911,162400.0
2014-06-03 11:30:00,118.07,118.16,117.69,117.92,57000.0,92.9517,93.0225,92.6525,92.8336,57000.0
2014-06-03 12:00:00,117.91,118.08,117.91,118.07,68100.0,92.8257,92.9596,92.8257,92.9517,68100.0
2014-06-03 12:30:00,118.08,118.13,117.93,117.97,57700.0,92.9596,92.9989,92.8415,92.873,57700.0
2014-06-03 13:00:00,117.97,118.39,117.97,118.37,57300.0,92.873,93.2036,92.873,93.1879,57300.0
2014-06-03 13:30:00,118.38,118.41,118.24,118.41,60400.0,93.1957,93.2194,93.0855,93.2194,60400.0
2014-06-03 14:00:00,118.41,118.51,118.32,118.44,80500.0,93.2194,93.2981,93.1485,93.243,80500.0
2014-06-03 14:30:00,118.45,118.49,118.35,118.48,64200.0,93.2509,93.2823,93.1721,93.2745,64200.0
2014-06-03 15:00:00,118.47,118.54,118.2,118.52,95700.0,93.2666,93.3217,93.054,93.306,95700.0
2014-06-03 15:30:00,118.52,118.54,118.34,118.37,174200.0,93.306,93.3217,93.1643,93.1879,174200.0
2014-06-04 09:30:00,118.32,118.34,117.86,118.02,106600.0,93.1485,93.1643,92.7864,92.9123,106600.0
2014-06-04 10:00:00,118.04,118.47,118.03,118.13,84100.0,92.9281,93.2666,92.9202,92.9989,84100.0
2014-06-04 10:30:00,118.14,118.46,118.12,118.46,53500.0,93.0068,93.2587,92.9911,93.2587,53500.0
2014-06-04 11:00:00,118.45,118.5,118.24,118.49,52700.0,93.2509,93.2902,93.0855,93.2823,52700.0
2014-06-04 11:30:00,118.49,118.5,118.33,118.38,58800.0,93.2823,93.2902,93.1564,93.1957,58800.0
2014-06-04 12:00:00,118.36,118.37,118.09,118.11,64000.0,93.18,93.1879,92.9674,92.9832,64000.0
2014-06-04 12:30:00,118.11,118.28,118.07,118.18,86600.0,92.9832,93.117,92.9517,93.0383,86600.0
2014-06-04 13:00:00,118.19,118.4,118.18,118.32,98400.0,93.0462,93.2115,93.0383,93.1485,98400.0
2014-06-04 13:30:00,118.31,118.63,118.3,118.62,42300.0,93.1406,93.3926,93.1328,93.3847,42300.0
2014-06-04 14:00:00,118.63,118.66,118.42,118.47,64400.0,93.3926,93.4162,93.2272,93.2666,64400.0
2014-06-04 14:30:00,118.47,118.52,118.08,118.16,87300.0,93.2666,93.306,92.9596,93.0225,87300.0
2014-06-04 15:00:00,118.16,118.22,117.98,118.06,132600.0,93.0225,93.0698,92.8808,92.9438,132600.0
2014-06-04 15:30:00,118.08,118.43,118.06,118.37,243900.0,92.9596,93.2351,92.9438,93.1879,243900.0
2014-06-05 09:30:00,118.75,119.61,118.67,119.45,123500.0,93.487,94.1641,93.4241,94.0381,123500.0
2014-06-05 10:00:00,119.45,119.49,118.99,119.4,78000.0,94.0381,94.0696,93.676,93.9987,78000.0
2014-06-05 10:30:00,119.37,119.83,119.17,119.8,149700.0,93.9751,94.3373,93.8177,94.3137,149700.0
2014-06-05 11:00:00,119.8,119.93,119.74,119.91,138900.0,94.3137,94.416,94.2664,94.4003,138900.0
2014-06-05 11:30:00,119.92,120.33,119.9,120.31,124700.0,94.4081,94.7309,94.3924,94.7152,124700.0
2014-06-05 12:00:00,120.3,120.5,120.18,120.46,129200.0,94.7073,94.8647,94.6128,94.8332,129200.0
2014-06-05 12:30:00,120.47,120.58,120.43,120.45,154500.0,94.8411,94.9277,94.8096,94.8254,154500.0
2014-06-05 13:00:00,120.46,120.48,120.17,120.18,155300.0,94.8332,94.849,94.6049,94.6128,155300.0
2014-06-05 13:30:00,120.18,120.59,120.18,120.59,63900.0,94.6128,94.9356,94.6128,94.9356,63900.0
2014-06-05 14:00:00,120.58,120.73,120.58,120.62,75200.0,94.9277,95.0458,94.9277,94.9592,75200.0
2014-06-05 14:30:00,120.63,120.74,120.54,120.62,83700.0,94.9671,95.0537,94.8962,94.9592,83700.0
2014-06-05 15:00:00,120.62,120.74,120.62,120.74,138900.0,94.9592,95.0537,94.9592,95.0537,138900.0
2014-06-05 15:30:00,120.74,120.91,120.69,120.9,235600.0,95.0537,95.1875,95.0143,95.1796,235600.0
2014-06-06 09:30:00,120.77,121.29,120.61,121.28,165800.0,95.0773,95.4867,94.9513,95.4788,165800.0
2014-06-06 10:00:00,121.32,121.54,120.95,121.0,123600.0,95.5103,95.6835,95.219,95.2584,123600.0
2014-06-06 10:30:00,121.01,121.13,120.83,120.92,84000.0,95.2662,95.3607,95.1245,95.1954,84000.0
2014-06-06 11:00:00,120.92,121.12,120.74,120.83,68800.0,95.1954,95.3528,95.0537,95.1245,68800.0
2014-06-06 11:30:00,120.83,120.93,120.54,120.61,116400.0,95.1245,95.2033,94.8962,94.9513,116400.0
2014-06-06 12:00:00,120.61,120.91,120.53,120.66,75800.0,94.9513,95.1875,94.8884,94.9907,75800.0
2014-06-06 12:30:00,120.67,120.91,120.65,120.78,83100.0,94.9986,95.1875,94.9828,95.0852,83100.0
2014-06-06 13:00:00,120.79,120.86,120.56,120.63,93000.0,95.093,95.1481,94.912,94.9671,93000.0
2014-06-06 13:30:00,120.64,120.91,120.48,120.82,135200.0,94.975,95.1875,94.849,95.1167,135200.0
2014-06-06 14:00:00,120.83,120.9,120.69,120.69,98900.0,95.1245,95.1796,95.0143,95.0143,98900.0
2014-06-06 14:30:00,120.68,120.78,120.65,120.72,106200.0,95.0064,95.0852,94.9828,95.0379,106200.0
2014-06-06 15:00:00,120.71,120.79,120.67,120.75,140200.0,95.0301,95.093,94.9986,95.0615,140200.0
2014-06-06 15:30:00,120.76,120.86,120.7,120.83,213100.0,95.0694,95.1481,95.0222,95.1245,213100.0
2014-06-09 09:30:00,121.0,121.4,120.48,120.97,191300.0,95.2584,95.5733,94.849,95.2347,191300.0
2014-06-09 10:00:00,121.0,121.07,120.87,121.01,102600.0,95.2584,95.3135,95.156,95.2662,102600.0
2014-06-09 10:30:00,121.0,121.48,120.93,121.3,95800.0,95.2584,95.6362,95.2033,95.4945,95800.0
2014-06-09 11:00:00,121.3,121.66,121.28,121.48,134000.0,95.4945,95.778,95.4788,95.6362,134000.0
2014-06-09 11:30:00,121.49,121.68,121.42,121.6,93200.0,95.6441,95.7937,95.589,95.7307,93200.0
2014-06-09 12:00:00,121.6,121.6,121.26,121.26,62400.0,95.7307,95.7307,95.4631,95.4631,62400.0
2014-06-09 12:30:00,121.26,121.41,121.12,121.12,53800.0,95.4631,95.5811,95.3528,95.3528,53800.0
2014-06-09 13:00:00,121.14,121.32,120.94,120.94,107400.0,95.3686,95.5103,95.2111,95.2111,107400.0
2014-06-09 13:30:00,120.94,120.97,120.75,120.8,72800.0,95.2111,95.2347,95.0615,95.1009,72800.0
2014-06-09 14:00:00,120.82,120.88,120.6,120.6,121800.0,95.1167,95.1639,94.9435,94.9435,121800.0
2014-06-09 14:30:00,120.62,120.76,120.59,120.66,200100.0,94.9592,95.0694,94.9356,94.9907,200100.0
2014-06-09 15:00:00,120.66,120.71,120.29,120.66,234600.0,94.9907,95.0301,94.6994,94.9907,234600.0
2014-06-09 15:30:00,120.66,120.71,120.48,120.62,338000.0,94.9907,95.0301,94.849,94.9592,338000.0
2014-06-10 09:30:00,120.55,121.09,120.44,120.55,147800.0,94.9041,95.3292,94.8175,94.9041,147800.0
2014-06-10 10:00:00,120.55,120.69,119.99,120.62,128600.0,94.9041,95.0143,94.4632,94.9592,128600.0
2014-06-10 10:30:00,120.63,120.98,120.58,120.86,90700.0,94.9671,95.2426,94.9277,95.1481,90700.0
2014-06-10 11:00:00,120.88,121.07,120.84,120.94,76100.0,95.1639,95.3135,95.1324,95.2111,76100.0
2014-06-10 11:30:00,120.96,121.0,120.82,120.93,102000.0,95.2269,95.2584,95.1167,95.2033,102000.0
2014-06-10 12:00:00,120.97,120.98,120.77,120.9,81100.0,95.2347,95.2426,95.0773,95.1796,81100.0
2014-06-10 12:30:00,120.91,121.0,120.86,120.94,63600.0,95.1875,95.2584,95.1481,95.2111,63600.0
2014-06-10 13:00:00,120.95,120.96,120.72,120.74,75500.0,95.219,95.2269,95.0379,95.0537,75500.0
2014-06-10 13:30:00,120.73,120.79,120.65,120.7,80700.0,95.0458,95.093,94.9828,95.0222,80700.0
2014-06-10 14:00:00,120.7,120.74,120.62,120.69,92700.0,95.0222,95.0537,94.9592,95.0143,92700.0
2014-06-10 14:30:00,120.69,120.7,120.57,120.64,52600.0,95.0143,95.0222,94.9198,94.975,52600.0
2014-06-10 15:00:00,120.65,120.69,120.6,120.68,103200.0,94.9828,95.0143,94.9435,95.0064,103200.0
2014-06-10 15:30:00,120.68,120.83,120.65,120.81,168900.0,95.0064,95.1245,94.9828,95.1088,168900.0
2014-06-11 09:30:00,120.32,120.49,119.81,119.97,92900.0,94.723,94.8569,94.3215,94.4475,92900.0
2014-06-11 10:00:00,120.0,120.41,119.93,120.34,80700.0,94.4711,94.7939,94.416,94.7388,80700.0
2014-06-11 10:30:00,120.34,120.39,120.17,120.17,95200.0,94.7388,94.7781,94.6049,94.6049,95200.0
2014-06-11 11:00:00,120.17,120.3,120.09,120.19,82700.0,94.6049,94.7073,94.542,94.6207,82700.0
2014-06-11 11:30:00,120.2,120.32,120.09,120.32,84200.0,94.6286,94.723,94.542,94.723,84200.0
2014-06-11 12:00:00,120.31,120.63,120.29,120.62,60600.0,94.7152,94.9671,94.6994,94.9592,60600.0
2014-06-11 12:30:00,120.61,120.74,120.58,120.74,66600.0,94.9513,95.0537,94.9277,95.0537,66600.0
2014-06-11 13:00:00,120.73,120.74,120.34,120.41,108500.0,95.0458,95.0537,94.7388,94.7939,108500.0
2014-06-11 13:30:00,120.4,120.4,120.1,120.15,67400.0,94.786,94.786,94.5498,94.5892,67400.0
2014-06-11 14:00:00,120.14,120.21,119.69,119.85,99700.0,94.5813,94.6364,94.2271,94.353,99700.0
2014-06-11 14:30:00,119.86,119.96,119.61,119.77,110300.0,94.3609,94.4396,94.1641,94.29,110300.0
2014-06-11 15:00:00,119.76,119.82,119.63,119.71,114500.0,94.2822,94.3294,94.1798,94.2428,114500.0
2014-06-11 15:30:00,119.72,120.08,119.72,119.86,198000.0,94.2507,94.5341,94.2507,94.3609,198000.0
2014-06-12 09:30:00,119.77,120.07,119.36,119.69,68900.0,94.29,94.5262,93.9673,94.2271,68900.0
2014-06-12 10:00:00,119.68,119.8,119.3,119.32,47500.0,94.2192,94.3137,93.92,93.9358,47500.0
2014-06-12 10:30:00,119.29,119.41,118.97,119.2,78400.0,93.9122,94.0066,93.6602,93.8413,78400.0
2014-06-12 11:00:00,119.2,119.49,119.1,119.49,44000.0,93.8413,94.0696,93.7626,94.0696,44000.0
2014-06-12 11:30:00,119.5,119.5,119.21,119.21,45300.0,94.0775,94.0775,93.8492,93.8492,45300.0
2014-06-12 12:00:00,119.2,119.25,119.03,119.25,34500.0,93.8413,93.8807,93.7075,93.8807,34500.0
2014-06-12 12:30:00,119.26,119.33,118.84,118.93,47900.0,93.8885,93.9436,93.5579,93.6287,47900.0
2014-06-12 13:00:00,118.94,118.96,118.66,118.69,37300.0,93.6366,93.6524,93.4162,93.4398,37300.0
2014-06-12 13:30:00,118.69,118.69,118.25,118.33,68800.0,93.4398,93.4398,93.0934,93.1564,68800.0
2014-06-12 14:00:00,118.33,118.55,118.3,118.5,41100.0,93.1564,93.3296,93.1328,93.2902,41100.0
2014-06-12 14:30:00,118.47,118.53,118.31,118.41,58000.0,93.2666,93.3138,93.1406,93.2194,58000.0
2014-06-12 15:00:00,118.38,118.47,118.15,118.32,61200.0,93.1957,93.2666,93.0147,93.1485,61200.0
2014-06-12 15:30:00,118.33,118.51,118.12,118.46,181900.0,93.1564,93.2981,92.9911,93.2587,181900.0
2014-06-13 09:30:00,118.76,119.08,118.26,118.54,69500.0,93.4949,93.7468,93.1013,93.3217,69500.0
2014-06-13 10:00:00,118.66,119.03,118.26,119.03,48700.0,93.4162,93.7075,93.1013,93.7075,48700.0
2014-06-13 10:30:00,119.04,119.3,118.97,119.17,43800.0,93.7153,93.92,93.6602,93.8177,43800.0
2014-06-13 11:00:00,119.17,119.26,119.14,119.18,47600.0,93.8177,93.8885,93.7941,93.8256,47600.0
2014-06-13 11:30:00,119.17,119.28,119.12,119.23,35800.0,93.8177,93.9043,93.7783,93.8649,35800.0
2014-06-13 12:00:00,119.22,119.56,119.2,119.56,37300.0,93.857,94.1247,93.8413,94.1247,37300.0
2014-06-13 12:30:00,119.56,119.57,119.36,119.41,44900.0,94.1247,94.1326,93.9673,94.0066,44900.0
2014-06-13 13:00:00,119.41,119.47,119.32,119.33,32400.0,94.0066,94.0539,93.9358,93.9436,32400.0
2014-06-13 13:30:00,119.33,119.38,119.16,119.36,41500.0,93.9436,93.983,93.8098,93.9673,41500.0
2014-06-13 14:00:00,119.35,119.47,119.28,119.28,37300.0,93.9594,94.0539,93.9043,93.9043,37300.0
2014-06-13 14:30:00,119.28,119.28,119.12,119.14,43200.0,93.9043,93.9043,93.7783,93.7941,43200.0
2014-06-13 15:00:00,119.14,119.36,118.96,119.0,60500.0,93.7941,93.9673,93.6524,93.6838,60500.0
2014-06-13 15:30:00,118.99,119.19,118.9,119.13,162100.0,93.676,93.8334,93.6051,93.7862,162100.0
2014-06-16 09:30:00,118.9,119.71,118.75,119.3,76500.0,93.6051,94.2428,93.487,93.92,76500.0
2014-06-16 10:00:00,119.32,119.58,119.17,119.54,35200.0,93.9358,94.1405,93.8177,94.109,35200.0
2014-06-16 10:30:00,119.53,119.54,119.34,119.46,38500.0,94.1011,94.109,93.9515,94.046,38500.0
2014-06-16 11:00:00,119.46,119.47,119.11,119.2,19100.0,94.046,94.0539,93.7704,93.8413,19100.0
2014-06-16 11:30:00,119.19,119.19,118.74,118.74,51300.0,93.8334,93.8334,93.4792,93.4792,51300.0
2014-06-16 12:00:00,118.74,118.94,118.7,118.9,101000.0,93.4792,93.6366,93.4477,93.6051,101000.0
2014-06-16 12:30:00,118.9,118.92,118.7,118.78,39800.0,93.6051,93.6209,93.4477,93.5106,39800.0
2014-06-16 13:00:00,118.81,119.25,118.79,119.18,46700.0,93.5343,93.8807,93.5185,93.8256,46700.0
2014-06-16 13:30:00,119.21,119.38,119.01,119.02,31900.0,93.8492,93.983,93.6917,93.6996,31900.0
2014-06-16 14:00:00,119.04,119.17,118.99,119.16,34300.0,93.7153,93.8177,93.676,93.8098,34300.0
2014-06-16 14:30:00,119.15,119.24,119.08,119.1,40200.0,93.8019,93.8728,93.7468,93.7626,40200.0
2014-06-16 15:00:00,119.09,119.19,119.02,119.11,86100.0,93.7547,93.8334,93.6996,93.7704,86100.0
2014-06-16 15:30:00,119.13,119.27,119.1,119.19,213600.0,93.7862,93.8964,93.7626,93.8334,213600.0
2014-06-17 09:30:00,119.26,119.26,118.35,118.78,66900.0,93.8885,93.8885,93.1721,93.5106,66900.0
2014-06-17 10:00:00,118.82,119.38,118.82,119.06,65500.0,93.5421,93.983,93.5421,93.7311,65500.0
2014-06-17 10:30:00,119.1,119.1,118.27,118.6,62000.0,93.7626,93.7626,93.1091,93.3689,62000.0
2014-06-17 11:00:00,118.59,118.8,118.46,118.78,47900.0,93.3611,93.5264,93.2587,93.5106,47900.0
2014-06-17 11:30:00,118.77,118.86,118.72,118.79,32000.0,93.5028,93.5736,93.4634,93.5185,32000.0
2014-06-17 12:00:00,118.77,118.79,118.65,118.65,37100.0,93.5028,93.5185,93.4083,93.4083,37100.0
2014-06-17 12:30:00,118.66,118.73,118.43,118.48,80000.0,93.4162,93.4713,93.2351,93.2745,80000.0
2014-06-17 13:00:00,118.49,118.51,118.19,118.32,73900.0,93.2823,93.2981,93.0462,93.1485,73900.0
2014-06-17 13:30:00,118.33,118.74,118.33,118.74,93500.0,93.1564,93.4792,93.1564,93.4792,93500.0
2014-06-17 14:00:00,118.74,119.09,118.66,118.98,57800.0,93.4792,93.7547,93.4162,93.6681,57800.0
2014-06-17 14:30:00,118.99,119.04,118.86,119.03,46900.0,93.676,93.7153,93.5736,93.7075,46900.0
2014-06-17 15:00:00,119.03,119.07,118.78,118.81,86900.0,93.7075,93.739,93.5106,93.5343,86900.0
2014-06-17 15:30:00,118.82,119.19,118.79,119.1,198400.0,93.5421,93.8334,93.5185,93.7626,198400.0
2014-06-18 09:30:00,119.32,119.61,118.8,119.53,71200.0,93.9358,94.1641,93.5264,94.1011,71200.0
2014-06-18 10:00:00,119.55,119.65,119.08,119.22,35000.0,94.1168,94.1956,93.7468,93.857,35000.0
2014-06-18 10:30:00,119.25,119.26,118.85,118.85,40500.0,93.8807,93.8885,93.5658,93.5658,40500.0
2014-06-18 11:00:00,118.86,119.21,118.75,118.93,34300.0,93.5736,93.8492,93.487,93.6287,34300.0
2014-06-18 11:30:00,118.96,119.07,118.8,118.81,22600.0,93.6524,93.739,93.5264,93.5343,22600.0
2014-06-18 12:00:00,118.81,118.85,118.67,118.67,24800.0,93.5343,93.5658,93.4241,93.4241,24800.0
2014-06-18 12:30:00,118.68,118.97,118.67,118.87,19200.0,93.4319,93.6602,93.4241,93.5815,19200.0
2014-06-18 13:00:00,118.86,118.91,118.69,118.77,21800.0,93.5736,93.613,93.4398,93.5028,21800.0
2014-06-18 13:30:00,118.76,118.76,118.52,118.66,28000.0,93.4949,93.4949,93.306,93.4162,28000.0
2014-06-18 14:00:00,118.63,119.14,118.46,119.09,81300.0,93.3926,93.7941,93.2587,93.7547,81300.0
2014-06-18 14:30:00,119.12,119.38,118.81,119.16,70800.0,93.7783,93.983,93.5343,93.8098,70800.0
2014-06-18 15:00:00,119.16,119.5,119.12,119.5,87700.0,93.8098,94.0775,93.7783,94.0775,87700.0
2014-06-18 15:30:00,119.49,119.79,119.44,119.63,177600.0,94.0696,94.3058,94.0302,94.1798,177600.0
2014-06-19 09:30:00,119.66,120.1,119.12,119.19,118500.0,94.2034,94.5498,93.7783,93.8334,118500.0
2014-06-19 10:00:00,119.22,119.37,118.98,119.13,45100.0,93.857,93.9751,93.6681,93.7862,45100.0
2014-06-19 10:30:00,119.14,119.58,119.06,119.29,57100.0,93.7941,94.1405,93.7311,93.9122,57100.0
2014-06-19 11:00:00,119.26,119.64,119.26,119.58,58200.0,93.8885,94.1877,93.8885,94.1405,58200.0
2014-06-19 11:30:00,119.49,119.89,119.49,119.86,56600.0,94.0696,94.3845,94.0696,94.3609,56600.0
2014-06-19 12:00:00,119.83,119.94,119.6,119.6,36700.0,94.3373,94.4239,94.1562,94.1562,36700.0
2014-06-19 12:30:00,119.59,119.86,119.59,119.78,36200.0,94.1483,94.3609,94.1483,94.2979,36200.0
2014-06-19 13:00:00,119.8,119.82,119.62,119.74,56200.0,94.3137,94.3294,94.1719,94.2664,56200.0
2014-06-19 13:30:00,119.74,119.99,119.65,119.93,55100.0,94.2664,94.4632,94.1956,94.416,55100.0
2014-06-19 14:00:00,119.93,119.98,119.79,119.84,37200.0,94.416,94.4554,94.3058,94.3451,37200.0
2014-06-19 14:30:00,119.83,120.05,119.75,120.03,129600.0,94.3373,94.5105,94.2743,94.4947,129600.0
2014-06-19 15:00:00,120.04,120.06,119.95,119.97,127300.0,94.5026,94.5183,94.4317,94.4475,127300.0
2014-06-19 15:30:00,119.97,120.17,119.93,120.05,168400.0,94.4475,94.6049,94.416,94.5105,168400.0
2014-06-20 09:30:00,119.7,120.1,119.44,119.44,516800.0,94.2349,94.5498,94.0302,94.0302,516800.0
2014-06-20 10:00:00,119.45,119.97,119.45,119.59,78500.0,94.0381,94.4475,94.0381,94.1483,78500.0
2014-06-20 10:30:00,119.58,119.82,119.55,119.64,38900.0,94.1405,94.3294,94.1168,94.1877,38900.0
2014-06-20 11:00:00,119.68,119.79,119.65,119.67,49700.0,94.2192,94.3058,94.1956,94.2113,49700.0
2014-06-20 11:30:00,119.69,119.81,119.64,119.76,41100.0,94.2271,94.3215,94.1877,94.2822,41100.0
2014-06-20 12:00:00,119.75,119.78,119.53,119.57,55400.0,94.2743,94.2979,94.1011,94.1326,55400.0
2014-06-20 12:30:00,119.59,119.67,119.53,119.6,55600.0,94.1483,94.2113,94.1011,94.1562,55600.0
2014-06-20 13:00:00,119.59,119.62,119.46,119.49,66300.0,94.1483,94.1719,94.046,94.0696,66300.0
2014-06-20 13:30:00,119.5,119.6,119.48,119.53,54700.0,94.0775,94.1562,94.0617,94.1011,54700.0
2014-06-20 14:00:00,119.52,119.75,119.47,119.75,49200.0,94.0932,94.2743,94.0539,94.2743,49200.0
2014-06-20 14:30:00,119.74,119.74,119.56,119.61,62000.0,94.2664,94.2664,94.1247,94.1641,62000.0
2014-06-20 15:00:00,119.61,119.61,119.46,119.51,96400.0,94.1641,94.1641,94.046,94.0853,96400.0
2014-06-20 15:30:00,119.5,119.76,119.5,119.6,395000.0,94.0775,94.2822,94.0775,94.1562,395000.0
2014-06-23 09:30:00,119.82,119.82,119.02,119.58,63300.0,94.3294,94.3294,93.6996,94.1405,63300.0
2014-06-23 10:00:00,119.57,119.71,119.21,119.24,32900.0,94.1326,94.2428,93.8492,93.8728,32900.0
2014-06-23 10:30:00,119.26,119.36,119.15,119.3,32900.0,93.8885,93.9673,93.8019,93.92,32900.0
2014-06-23 11:00:00,119.28,119.4,119.19,119.23,27500.0,93.9043,93.9987,93.8334,93.8649,27500.0
2014-06-23 11:30:00,119.25,119.31,119.09,119.19,40500.0,93.8807,93.9279,93.7547,93.8334,40500.0
2014-06-23 12:00:00,119.19,119.29,119.1,119.18,21500.0,93.8334,93.9122,93.7626,93.8256,21500.0
2014-06-23 12:30:00,119.18,119.27,119.16,119.17,20900.0,93.8256,93.8964,93.8098,93.8177,20900.0
2014-06-23 13:00:00,119.18,119.22,118.74,118.76,80500.0,93.8256,93.857,93.4792,93.4949,80500.0
2014-06-23 13:30:00,118.76,118.9,118.74,118.81,30700.0,93.4949,93.6051,93.4792,93.5343,30700.0
2014-06-23 14:00:00,118.84,118.88,118.59,118.65,66600.0,93.5579,93.5894,93.3611,93.4083,66600.0
2014-06-23 14:30:00,118.65,118.72,118.43,118.51,76000.0,93.4083,93.4634,93.2351,93.2981,76000.0
2014-06-23 15:00:00,118.51,118.56,118.44,118.51,100100.0,93.2981,93.3375,93.243,93.2981,100100.0
2014-06-23 15:30:00,118.51,118.79,118.51,118.72,190300.0,93.2981,93.5185,93.2981,93.4634,190300.0
2014-06-24 09:30:00,118.11,118.85,118.11,118.26,76500.0,92.9832,93.5658,92.9832,93.1013,76500.0
2014-06-24 10:00:00,118.27,118.62,118.2,118.53,46900.0,93.1091,93.3847,93.054,93.3138,46900.0
2014-06-24 10:30:00,118.59,118.84,118.59,118.74,49500.0,93.3611,93.5579,93.3611,93.4792,49500.0
2014-06-24 11:00:00,118.74,118.82,118.39,118.46,55400.0,93.4792,93.5421,93.2036,93.2587,55400.0
2014-06-24 11:30:00,118.45,118.57,118.35,118.52,29000.0,93.2509,93.3453,93.1721,93.306,29000.0
2014-06-24 12:00:00,118.52,118.66,118.51,118.55,28400.0,93.306,93.4162,93.2981,93.3296,28400.0
2014-06-24 12:30:00,118.53,118.53,118.34,118.36,28500.0,93.3138,93.3138,93.1643,93.18,28500.0
2014-06-24 13:00:00,118.36,118.39,117.87,117.99,46100.0,93.18,93.2036,92.7942,92.8887,46100.0
2014-06-24 13:30:00,117.97,118.18,117.58,117.6,61400.0,92.873,93.0383,92.5659,92.5817,61400.0
2014-06-24 14:00:00,117.6,117.74,117.4,117.49,97000.0,92.5817,92.6919,92.4242,92.4951,97000.0
2014-06-24 14:30:00,117.48,117.53,117.33,117.35,96100.0,92.4872,92.5266,92.3691,92.3849,96100.0
2014-06-24 15:00:00,117.33,117.36,116.71,116.76,213900.0,92.3691,92.3927,91.881,91.9204,213900.0
2014-06-24 15:30:00,116.76,116.93,116.63,116.71,335300.0,91.9204,92.0542,91.818,91.881,335300.0
2014-06-25 09:30:00,116.7,117.4,116.22,116.24,146600.0,91.8731,92.4242,91.4953,91.511,146600.0
2014-06-25 10:00:00,116.23,116.88,116.2,116.49,84600.0,91.5031,92.0149,91.4795,91.7078,84600.0
2014-06-25 10:30:00,116.49,116.8,116.32,116.8,66500.0,91.7078,91.9519,91.574,91.9519,66500.0
2014-06-25 11:00:00,116.8,116.9,116.5,116.64,60400.0,91.9519,92.0306,91.7157,91.8259,60400.0
2014-06-25 11:30:00,116.67,116.96,116.62,116.87,38800.0,91.8495,92.0778,91.8102,92.007,38800.0
2014-06-25 12:00:00,116.88,116.92,116.71,116.77,41600.0,92.0149,92.0463,91.881,91.9283,41600.0
2014-06-25 12:30:00,116.76,116.82,116.66,116.7,77200.0,91.9204,91.9676,91.8417,91.8731,77200.0
2014-06-25 13:00:00,116.7,116.9,116.7,116.88,48000.0,91.8731,92.0306,91.8731,92.0149,48000.0
2014-06-25 13:30:00,116.89,117.16,116.89,117.15,28300.0,92.0227,92.2353,92.0227,92.2274,28300.0
2014-06-25 14:00:00,117.15,117.28,117.11,117.26,39400.0,92.2274,92.3298,92.1959,92.314,39400.0
2014-06-25 14:30:00,117.27,117.4,117.18,117.2,36200.0,92.3219,92.4242,92.251,92.2668,36200.0
2014-06-25 15:00:00,117.2,117.3,117.16,117.23,40100.0,92.2668,92.3455,92.2353,92.2904,40100.0
2014-06-25 15:30:00,117.24,117.41,117.2,117.22,180400.0,92.2983,92.4321,92.2668,92.2825,180400.0
2014-06-26 09:30:00,117.29,117.37,116.26,116.28,110900.0,92.3376,92.4006,91.5268,91.5425,110900.0
2014-06-26 10:00:00,116.28,116.64,116.17,116.49,80300.0,91.5425,91.8259,91.4559,91.7078,80300.0
2014-06-26 10:30:00,116.43,116.56,116.29,116.37,84900.0,91.6606,91.7629,91.5504,91.6134,84900.0
2014-06-26 11:00:00,116.36,116.48,116.16,116.38,41600.0,91.6055,91.7,91.448,91.6212,41600.0
2014-06-26 11:30:00,116.42,116.62,116.25,116.61,37400.0,91.6527,91.8102,91.5189,91.8023,37400.0
2014-06-26 12:00:00,116.67,116.72,116.57,116.62,22100.0,91.8495,91.8889,91.7708,91.8102,22100.0
2014-06-26 12:30:00,116.6,116.65,116.54,116.54,22500.0,91.7944,91.8338,91.7472,91.7472,22500.0
2014-06-26 13:00:00,116.53,116.95,116.46,116.87,33200.0,91.7393,92.07,91.6842,92.007,33200.0
2014-06-26 13:30:00,116.89,117.12,116.85,116.99,29000.0,92.0227,92.2038,91.9912,92.1015,29000.0
2014-06-26 14:00:00,116.97,117.01,116.87,116.97,24600.0,92.0857,92.1172,92.007,92.0857,24600.0
2014-06-26 14:30:00,116.95,117.02,116.9,116.94,39600.0,92.07,92.1251,92.0306,92.0621,39600.0
2014-06-26 15:00:00,116.94,117.13,116.91,117.05,58200.0,92.0621,92.2117,92.0385,92.1487,58200.0
2014-06-26 15:30:00,117.04,117.05,116.85,116.98,129800.0,92.1408,92.1487,91.9912,92.0936,129800.0
2014-06-27 09:30:00,116.78,117.57,116.75,117.38,52000.0,91.9361,92.5581,91.9125,92.4085,52000.0
2014-06-27 10:00:00,117.37,117.57,117.18,117.54,46700.0,92.4006,92.5581,92.251,92.5344,46700.0
2014-06-27 10:30:00,117.53,117.57,117.3,117.4,32800.0,92.5266,92.5581,92.3455,92.4242,32800.0
2014-06-27 11:00:00,117.4,117.67,117.4,117.65,42500.0,92.4242,92.6368,92.4242,92.621,42500.0
2014-06-27 11:30:00,117.66,117.75,117.64,117.66,30600.0,92.6289,92.6998,92.6132,92.6289,30600.0
2014-06-27 12:00:00,117.67,117.69,117.46,117.52,20500.0,92.6368,92.6525,92.4715,92.5187,20500.0
2014-06-27 12:30:00,117.51,117.6,117.41,117.45,32400.0,92.5108,92.5817,92.4321,92.4636,32400.0
2014-06-27 13:00:00,117.43,117.43,117.05,117.09,85800.0,92.4478,92.4478,92.1487,92.1802,85800.0
2014-06-27 13:30:00,117.1,117.29,117.08,117.23,34100.0,92.1881,92.3376,92.1723,92.2904,34100.0
2014-06-27 14:00:00,117.22,117.36,117.22,117.31,53700.0,92.2825,92.3927,92.2825,92.3534,53700.0
2014-06-27 14:30:00,117.31,117.32,117.19,117.21,43700.0,92.3534,92.3613,92.2589,92.2747,43700.0
2014-06-27 15:00:00,117.19,117.24,117.11,117.17,54700.0,92.2589,92.2983,92.1959,92.2432,54700.0
2014-06-27 15:30:00,117.16,117.52,117.16,117.5,324600.0,92.2353,92.5187,92.2353,92.503,324600.0
2014-06-30 09:30:00,117.41,117.56,116.91,116.99,131700.0,92.4321,92.5502,92.0385,92.1015,131700.0
2014-06-30 10:00:00,116.98,117.07,116.83,116.94,88200.0,92.0936,92.1644,91.9755,92.0621,88200.0
2014-06-30 10:30:00,116.92,117.0,116.6,116.69,57700.0,92.0463,92.1093,91.7944,91.8653,57700.0
2014-06-30 11:00:00,116.67,116.97,116.54,116.92,48200.0,91.8495,92.0857,91.7472,92.0463,48200.0
2014-06-30 11:30:00,116.92,116.95,116.76,116.9,43400.0,92.0463,92.07,91.9204,92.0306,43400.0
2014-06-30 12:00:00,116.88,117.02,116.83,117.0,33700.0,92.0149,92.1251,91.9755,92.1093,33700.0
2014-06-30 12:30:00,116.98,117.02,116.83,116.92,35200.0,92.0936,92.1251,91.9755,92.0463,35200.0
2014-06-30 13:00:00,116.91,117.0,116.56,116.59,50000.0,92.0385,92.1093,91.7629,91.7866,50000.0
2014-06-30 13:30:00,116.58,116.8,116.54,116.7,24900.0,91.7787,91.9519,91.7472,91.8731,24900.0
2014-06-30 14:00:00,116.72,116.88,116.68,116.78,28200.0,91.8889,92.0149,91.8574,91.9361,28200.0
2014-06-30 14:30:00,116.8,116.84,116.7,116.75,47500.0,91.9519,91.9834,91.8731,91.9125,47500.0
2014-06-30 15:00:00,116.73,116.77,116.61,116.7,59500.0,91.8968,91.9283,91.8023,91.8731,59500.0
2014-06-30 15:30:00,116.7,116.71,116.38,116.55,226800.0,91.8731,91.881,91.6212,91.7551,226800.0
2014-07-01 09:30:00,115.17,115.67,114.66,115.27,279700.0,91.1514,91.5471,90.7477,91.2305,279700.0
2014-07-01 10:00:00,115.25,115.67,115.22,115.48,144700.0,91.2147,91.5471,91.191,91.3967,144700.0
2014-07-01 10:30:00,115.47,115.9,115.45,115.88,156300.0,91.3888,91.7291,91.373,91.7133,156300.0
2014-07-01 11:00:00,115.89,116.41,115.77,116.38,130600.0,91.7212,92.1328,91.6262,92.109,130600.0
2014-07-01 11:30:00,116.39,116.52,116.36,116.46,62300.0,92.1169,92.2198,92.0932,92.1724,62300.0
2014-07-01 12:00:00,116.48,116.9,116.46,116.88,62200.0,92.1882,92.5206,92.1724,92.5048,62200.0
2014-07-01 12:30:00,116.9,117.03,116.86,116.95,95200.0,92.5206,92.6235,92.4889,92.5602,95200.0
2014-07-01 13:00:00,116.95,117.07,116.95,117.0,84700.0,92.5602,92.6551,92.5602,92.5997,84700.0
2014-07-01 13:30:00,117.0,117.03,116.71,116.75,105400.0,92.5997,92.6235,92.3702,92.4019,105400.0
2014-07-01 14:00:00,116.76,116.87,116.63,116.65,54400.0,92.4098,92.4968,92.3069,92.3227,54400.0
2014-07-01 14:30:00,116.66,116.68,116.58,116.63,80300.0,92.3306,92.3465,92.2673,92.3069,80300.0
2014-07-01 15:00:00,116.64,116.76,116.5,116.59,164100.0,92.3148,92.4098,92.204,92.2752,164100.0
2014-07-01 15:30:00,116.58,116.71,116.39,116.45,280500.0,92.2673,92.3702,92.1169,92.1644,280500.0
2014-07-02 09:30:00,116.19,116.45,115.67,115.84,140000.0,91.9587,92.1644,91.5471,91.6817,140000.0
2014-07-02 10:00:00,115.84,115.89,115.57,115.68,100300.0,91.6817,91.7212,91.468,91.555,100300.0
2014-07-02 10:30:00,115.68,115.68,115.26,115.3,163800.0,91.555,91.555,91.2226,91.2543,163800.0
2014-07-02 11:00:00,115.29,115.45,115.13,115.22,93900.0,91.2464,91.373,91.1197,91.191,93900.0
2014-07-02 11:30:00,115.2,115.31,115.14,115.25,56200.0,91.1751,91.2622,91.1276,91.2147,56200.0
2014-07-02 12:00:00,115.27,115.38,115.23,115.26,32900.0,91.2305,91.3176,91.1989,91.2226,32900.0
2014-07-02 12:30:00,115.27,115.46,115.23,115.46,33900.0,91.2305,91.3809,91.1989,91.3809,33900.0
2014-07-02 13:00:00,115.47,115.55,115.34,115.5,43900.0,91.3888,91.4521,91.2859,91.4126,43900.0
2014-07-02 13:30:00,115.5,115.52,115.42,115.51,32800.0,91.4126,91.4284,91.3492,91.4205,32800.0
2014-07-02 14:00:00,115.51,115.52,115.39,115.39,66700.0,91.4205,91.4284,91.3255,91.3255,66700.0
2014-07-02 14:30:00,115.4,115.4,115.18,115.24,62600.0,91.3334,91.3334,91.1593,91.2068,62600.0
2014-07-02 15:00:00,115.26,115.32,115.17,115.28,98400.0,91.2226,91.2701,91.1514,91.2384,98400.0
2014-07-02 15:30:00,115.29,115.5,115.29,115.48,170600.0,91.2464,91.4126,91.2464,91.3967,170600.0
2014-07-03 09:30:00,116.05,116.52,115.9,116.0,132200.0,91.8479,92.2198,91.7291,91.8083,132200.0
2014-07-03 10:00:00,116.02,116.14,115.94,115.94,77100.0,91.8241,91.9191,91.7608,91.7608,77100.0
2014-07-03 10:30:00,115.96,116.04,115.88,115.89,74400.0,91.7766,91.8399,91.7133,91.7212,74400.0
2014-07-03 11:00:00,115.91,116.0,115.75,116.0,74900.0,91.7371,91.8083,91.6104,91.8083,74900.0
2014-07-03 11:30:00,115.98,116.03,115.91,115.94,66200.0,91.7925,91.832,91.7371,91.7608,66200.0
2014-07-03 12:00:00,115.96,116.12,115.9,116.02,62400.0,91.7766,91.9033,91.7291,91.8241,62400.0
2014-07-03 12:30:00,116.03,116.05,115.77,115.97,161400.0,91.832,91.8479,91.6262,91.7845,161400.0
2014-07-07 09:30:00,116.17,116.23,115.72,115.99,218100.0,91.9428,91.9903,91.5867,91.8004,218100.0
2014-07-07 10:00:00,116.0,116.03,115.75,115.77,157800.0,91.8083,91.832,91.6104,91.6262,157800.0
2014-07-07 10:30:00,115.75,116.01,115.66,115.74,53500.0,91.6104,91.8162,91.5392,91.6025,53500.0
2014-07-07 11:00:00,115.71,115.71,115.34,115.6,109800.0,91.5788,91.5788,91.2859,91.4917,109800.0
2014-07-07 11:30:00,115.6,115.99,115.56,115.97,47700.0,91.4917,91.8004,91.46,91.7845,47700.0
2014-07-07 12:00:00,115.98,116.08,115.69,115.83,75600.0,91.7925,91.8716,91.5629,91.6737,75600.0
2014-07-07 12:30:00,115.82,115.84,115.48,115.57,27700.0,91.6658,91.6817,91.3967,91.468,27700.0
2014-07-07 13:00:00,115.58,115.6,115.49,115.54,23900.0,91.4759,91.4917,91.4046,91.4442,23900.0
2014-07-07 13:30:00,115.56,116.0,115.54,115.87,64400.0,91.46,91.8083,91.4442,91.7054,64400.0
2014-07-07 14:00:00,115.89,115.98,115.8,115.87,52900.0,91.7212,91.7925,91.65,91.7054,52900.0
2014-07-07 14:30:00,115.88,115.88,115.72,115.77,37600.0,91.7133,91.7133,91.5867,91.6262,37600.0
2014-07-07 15:00:00,115.76,115.82,115.68,115.73,44000.0,91.6183,91.6658,91.555,91.5946,44000.0
2014-07-07 15:30:00,115.74,115.76,115.65,115.73,161200.0,91.6025,91.6183,91.5313,91.5946,161200.0
2014-07-08 09:30:00,115.67,115.75,115.05,115.32,92700.0,91.5471,91.6104,91.0564,91.2701,92700.0
2014-07-08 10:00:00,115.33,115.37,114.88,115.06,39800.0,91.278,91.3097,90.9219,91.0643,39800.0
2014-07-08 10:30:00,115.05,115.1,114.83,114.98,31700.0,91.0564,91.096,90.8823,91.001,31700.0
2014-07-08 11:00:00,114.98,114.98,114.38,114.41,62900.0,91.001,91.001,90.5261,90.5499,62900.0
2014-07-08 11:30:00,114.39,114.62,114.32,114.61,89400.0,90.534,90.7161,90.4786,90.7082,89400.0
2014-07-08 12:00:00,114.61,114.73,114.47,114.69,36500.0,90.7082,90.8031,90.5974,90.7715,36500.0
2014-07-08 12:30:00,114.68,114.84,114.59,114.78,23600.0,90.7636,90.8902,90.6923,90.8427,23600.0
2014-07-08 13:00:00,114.75,115.02,114.6,114.99,65400.0,90.819,91.0327,90.7003,91.0089,65400.0
2014-07-08 13:30:00,114.98,115.2,114.83,115.1,96900.0,91.001,91.1751,90.8823,91.096,96900.0
2014-07-08 14:00:00,115.12,115.16,115.0,115.02,42000.0,91.1118,91.1435,91.0168,91.0327,42000.0
2014-07-08 14:30:00,115.05,115.08,114.93,114.95,47200.0,91.0564,91.0801,90.9614,90.9773,47200.0
2014-07-08 15:00:00,114.97,114.97,114.74,114.81,79300.0,90.9931,90.9931,90.8111,90.8665,79300.0
2014-07-08 15:30:00,114.81,114.91,114.75,114.84,193200.0,90.8665,90.9456,90.819,90.8902,193200.0
2014-07-09 09:30:00,115.0,115.47,114.66,114.68,114200.0,91.0168,91.3888,90.7477,90.7636,114200.0
2014-07-09 10:00:00,114.73,115.03,114.53,114.75,67700.0,90.8031,91.0406,90.6449,90.819,67700.0
2014-07-09 10:30:00,114.74,115.04,114.69,114.85,44400.0,90.8111,91.0485,90.7715,90.8981,44400.0
2014-07-09 11:00:00,114.87,115.05,114.75,115.02,48400.0,90.9139,91.0564,90.819,91.0327,48400.0
2014-07-09 11:30:00,115.04,115.18,114.97,115.07,35800.0,91.0485,91.1593,90.9931,91.0722,35800.0
2014-07-09 12:00:00,115.07,115.15,114.99,115.11,24200.0,91.0722,91.1355,91.0089,91.1039,24200.0
2014-07-09 12:30:00,115.13,115.22,115.1,115.18,26200.0,91.1197,91.191,91.096,91.1593,26200.0
2014-07-09 13:00:00,115.19,115.22,115.0,115.0,39700.0,91.1672,91.191,91.0168,91.0168,39700.0
2014-07-09 13:30:00,115.01,115.19,115.0,115.14,27500.0,91.0247,91.1672,91.0168,91.1276,27500.0
2014-07-09 14:00:00,115.13,115.28,114.84,115.26,116400.0,91.1197,91.2384,90.8902,91.2226,116400.0
2014-07-09 14:30:00,115.26,115.52,115.22,115.46,55900.0,91.2226,91.4284,91.191,91.3809,55900.0
2014-07-09 15:00:00,115.48,115.61,115.43,115.46,43500.0,91.3967,91.4996,91.3572,91.3809,43500.0
2014-07-09 15:30:00,115.44,115.68,115.43,115.61,174800.0,91.3651,91.555,91.3572,91.4996,174800.0
2014-07-10 09:30:00,114.07,115.0,114.04,114.43,105800.0,90.2808,91.0168,90.257,90.5657,105800.0
2014-07-10 10:00:00,114.42,114.94,114.41,114.76,59000.0,90.5578,90.9693,90.5499,90.8269,59000.0
2014-07-10 10:30:00,114.76,115.17,114.63,115.13,54400.0,90.8269,91.1514,90.724,91.1197,54400.0
2014-07-10 11:00:00,115.18,115.49,115.17,115.39,41400.0,91.1593,91.4046,91.1514,91.3255,41400.0
2014-07-10 11:30:00,115.38,115.71,115.32,115.68,44900.0,91.3176,91.5788,91.2701,91.555,44900.0
2014-07-10 12:00:00,115.66,115.94,115.61,115.92,58200.0,91.5392,91.7608,91.4996,91.745,58200.0
2014-07-10 12:30:00,115.92,115.97,115.8,115.89,27600.0,91.745,91.7845,91.65,91.7212,27600.0
2014-07-10 13:00:00,115.9,116.09,115.9,116.0,53400.0,91.7291,91.8795,91.7291,91.8083,53400.0
2014-07-10 13:30:00,116.03,116.12,115.67,115.69,41100.0,91.832,91.9033,91.5471,91.5629,41100.0
2014-07-10 14:00:00,115.71,115.85,115.71,115.85,38300.0,91.5788,91.6896,91.5788,91.6896,38300.0
2014-07-10 14:30:00,115.86,115.89,115.59,115.61,69100.0,91.6975,91.7212,91.4838,91.4996,69100.0
2014-07-10 15:00:00,115.6,115.79,115.42,115.75,149500.0,91.4917,91.6421,91.3492,91.6104,149500.0
2014-07-10 15:30:00,115.74,115.76,115.5,115.55,199000.0,91.6025,91.6183,91.4126,91.4521,199000.0
2014-07-11 09:30:00,115.67,116.0,115.31,115.98,91500.0,91.5471,91.8083,91.2622,91.7925,91500.0
2014-07-11 10:00:00,115.88,116.57,115.8,116.41,154600.0,91.7133,92.2594,91.65,92.1328,154600.0
2014-07-11 10:30:00,116.43,116.58,116.1,116.27,112400.0,92.1486,92.2673,91.8874,92.022,112400.0
2014-07-11 11:00:00,116.29,116.53,116.27,116.51,54100.0,92.0378,92.2278,92.022,92.2119,54100.0
2014-07-11 11:30:00,116.53,116.61,116.42,116.52,33400.0,92.2278,92.2911,92.1407,92.2198,33400.0
2014-07-11 12:00:00,116.5,116.96,116.48,116.95,76500.0,92.204,92.5681,92.1882,92.5602,76500.0
2014-07-11 12:30:00,116.93,117.02,116.71,116.8,88200.0,92.5443,92.6156,92.3702,92.4414,88200.0
2014-07-11 13:00:00,116.81,116.84,116.68,116.79,41700.0,92.4494,92.4731,92.3465,92.4335,41700.0
2014-07-11 13:30:00,116.77,117.01,116.75,116.98,47800.0,92.4177,92.6076,92.4019,92.5839,47800.0
2014-07-11 14:00:00,116.97,117.0,116.82,116.82,146400.0,92.576,92.5997,92.4573,92.4573,146400.0
2014-07-11 14:30:00,116.84,117.02,116.79,116.91,78400.0,92.4731,92.6156,92.4335,92.5285,78400.0
2014-07-11 15:00:00,116.91,117.0,116.81,116.99,82400.0,92.5285,92.5997,92.4494,92.5918,82400.0
2014-07-11 15:30:00,116.99,117.0,116.8,116.85,214000.0,92.5918,92.5997,92.4414,92.481,214000.0
2014-07-14 09:30:00,117.09,117.24,116.85,117.01,132800.0,92.671,92.7897,92.481,92.6076,132800.0
2014-07-14 10:00:00,117.04,117.25,117.03,117.18,144400.0,92.6314,92.7976,92.6235,92.7422,144400.0
2014-07-14 10:30:00,117.2,117.32,117.17,117.31,90600.0,92.758,92.853,92.7343,92.8451,90600.0
2014-07-14 11:00:00,117.32,117.45,117.24,117.24,54600.0,92.853,92.9559,92.7897,92.7897,54600.0
2014-07-14 11:30:00,117.23,117.3,116.89,116.9,77200.0,92.7818,92.8372,92.5127,92.5206,77200.0
2014-07-14 12:00:00,116.89,116.92,116.7,116.8,61200.0,92.5127,92.5364,92.3623,92.4414,61200.0
2014-07-14 12:30:00,116.8,116.84,116.65,116.77,68400.0,92.4414,92.4731,92.3227,92.4177,68400.0
2014-07-14 13:00:00,116.75,116.76,116.49,116.5,85700.0,92.4019,92.4098,92.1961,92.204,85700.0
2014-07-14 13:30:00,116.5,116.59,116.41,116.54,97500.0,92.204,92.2752,92.1328,92.2357,97500.0
2014-07-14 14:00:00,116.55,116.93,116.53,116.75,70800.0,92.2436,92.5443,92.2278,92.4019,70800.0
2014-07-14 14:30:00,116.74,116.76,116.65,116.7,59100.0,92.394,92.4098,92.3227,92.3623,59100.0
2014-07-14 15:00:00,116.7,116.79,116.65,116.66,81000.0,92.3623,92.4335,92.3227,92.3306,81000.0
2014-07-14 15:30:00,116.65,116.72,116.6,116.67,158800.0,92.3227,92.3781,92.2832,92.3386,158800.0
2014-07-15 09:30:00,116.89,118.1,116.87,117.95,106300.0,92.5127,93.4703,92.4968,93.3516,106300.0
2014-07-15 10:00:00,117.95,118.04,117.49,117.77,83400.0,93.3516,93.4228,92.9875,93.2092,83400.0
2014-07-15 10:30:00,117.74,117.87,117.2,117.53,76100.0,93.1854,93.2883,92.758,93.0192,76100.0
2014-07-15 11:00:00,117.55,117.93,117.48,117.79,70600.0,93.035,93.3358,92.9796,93.225,70600.0
2014-07-15 11:30:00,117.75,117.75,117.22,117.23,47300.0,93.1933,93.1933,92.7739,92.7818,47300.0
2014-07-15 12:00:00,117.22,117.46,117.15,117.38,33200.0,92.7739,92.9638,92.7185,92.9005,33200.0
2014-07-15 12:30:00,117.36,117.48,117.2,117.24,38700.0,92.8847,92.9796,92.758,92.7897,38700.0
2014-07-15 13:00:00,117.25,117.49,117.12,117.38,81100.0,92.7976,92.9875,92.6947,92.9005,81100.0
2014-07-15 13:30:00,117.39,117.46,117.35,117.41,46100.0,92.9084,92.9638,92.8767,92.9242,46100.0
2014-07-15 14:00:00,117.43,117.64,117.38,117.55,75100.0,92.9401,93.1063,92.9005,93.035,75100.0
2014-07-15 14:30:00,117.56,117.61,117.5,117.59,74300.0,93.0429,93.0825,92.9955,93.0667,74300.0
2014-07-15 15:00:00,117.59,117.6,117.39,117.57,181600.0,93.0667,93.0746,92.9084,93.0509,181600.0
2014-07-15 15:30:00,117.57,117.58,117.42,117.51,215600.0,93.0509,93.0588,92.9321,93.0034,215600.0
2014-07-16 09:30:00,117.96,118.15,117.44,117.49,51600.0,93.3595,93.5099,92.948,92.9875,51600.0
2014-07-16 10:00:00,117.5,117.56,117.31,117.39,52700.0,92.9955,93.0429,92.8451,92.9084,52700.0
2014-07-16 10:30:00,117.39,117.46,117.24,117.38,62900.0,92.9084,92.9638,92.7897,92.9005,62900.0
2014-07-16 11:00:00,117.36,117.37,117.26,117.3,40000.0,92.8847,92.8926,92.8055,92.8372,40000.0
2014-07-16 11:30:00,117.3,117.35,117.15,117.34,31100.0,92.8372,92.8767,92.7185,92.8688,31100.0
2014-07-16 12:00:00,117.34,117.63,117.27,117.56,24400.0,92.8688,93.0983,92.8134,93.0429,24400.0
2014-07-16 12:30:00,117.58,117.68,117.45,117.47,33200.0,93.0588,93.1379,92.9559,92.9717,33200.0
2014-07-16 13:00:00,117.48,117.5,117.37,117.43,19800.0,92.9796,92.9955,92.8926,92.9401,19800.0
2014-07-16 13:30:00,117.44,117.51,117.28,117.48,30200.0,92.948,93.0034,92.8213,92.9796,30200.0
2014-07-16 14:00:00,117.48,117.72,117.47,117.6,39800.0,92.9796,93.1696,92.9717,93.0746,39800.0
2014-07-16 14:30:00,117.61,117.61,117.49,117.5,26200.0,93.0825,93.0825,92.9875,92.9955,26200.0
2014-07-16 15:00:00,117.51,117.52,117.44,117.51,51200.0,93.0034,93.0113,92.948,93.0034,51200.0
2014-07-16 15:30:00,117.51,117.51,117.41,117.49,106000.0,93.0034,93.0034,92.9242,92.9875,106000.0
2014-07-17 09:30:00,117.06,117.55,116.75,117.29,66400.0,92.6472,93.035,92.4019,92.8293,66400.0
2014-07-17 10:00:00,117.34,117.52,117.23,117.5,31900.0,92.8688,93.0113,92.7818,92.9955,31900.0
2014-07-17 10:30:00,117.51,117.55,117.38,117.4,34200.0,93.0034,93.035,92.9005,92.9163,34200.0
2014-07-17 11:00:00,117.41,117.5,117.04,117.06,26600.0,92.9242,92.9955,92.6314,92.6472,26600.0
2014-07-17 11:30:00,117.03,117.29,116.94,117.1,30500.0,92.6235,92.8293,92.5522,92.6789,30500.0
2014-07-17 12:00:00,117.08,117.3,116.9,117.25,25200.0,92.663,92.8372,92.5206,92.7976,25200.0
2014-07-17 12:30:00,117.25,117.41,117.18,117.4,28200.0,92.7976,92.9242,92.7422,92.9163,28200.0
2014-07-17 13:00:00,117.39,117.43,117.24,117.32,37800.0,92.9084,92.9401,92.7897,92.853,37800.0
2014-07-17 13:30:00,117.36,117.38,117.03,117.1,22300.0,92.8847,92.9005,92.6235,92.6789,22300.0
2014-07-17 14:00:00,117.09,117.09,116.82,116.91,25300.0,92.671,92.671,92.4573,92.5285,25300.0
2014-07-17 14:30:00,116.93,117.03,116.89,116.92,25400.0,92.5443,92.6235,92.5127,92.5364,25400.0
2014-07-17 15:00:00,116.92,116.92,116.31,116.34,54000.0,92.5364,92.5364,92.0536,92.0774,54000.0
2014-07-17 15:30:00,116.34,116.41,116.05,116.1,185200.0,92.0774,92.1328,91.8479,91.8874,185200.0
2014-07-18 09:30:00,116.65,117.33,116.51,117.21,160400.0,92.3227,92.8609,92.2119,92.7659,160400.0
2014-07-18 10:00:00,117.18,117.29,116.93,117.23,30800.0,92.7422,92.8293,92.5443,92.7818,30800.0
2014-07-18 10:30:00,117.27,117.4,117.0,117.35,46400.0,92.8134,92.9163,92.5997,92.8767,46400.0
2014-07-18 11:00:00,117.38,117.55,117.34,117.46,69200.0,92.9005,93.035,92.8688,92.9638,69200.0
2014-07-18 11:30:00,117.47,117.58,117.33,117.52,89400.0,92.9717,93.0588,92.8609,93.0113,89400.0
2014-07-18 12:00:00,117.53,117.88,117.51,117.86,109000.0,93.0192,93.2962,93.0034,93.2804,109000.0
2014-07-18 12:30:00,117.86,117.87,117.77,117.82,22700.0,93.2804,93.2883,93.2092,93.2487,22700.0
2014-07-18 13:00:00,117.82,117.82,117.31,117.31,36600.0,93.2487,93.2487,92.8451,92.8451,36600.0
2014-07-18 13:30:00,117.29,117.56,117.27,117.54,25500.0,92.8293,93.0429,92.8134,93.0271,25500.0
2014-07-18 14:00:00,117.52,117.7,117.4,117.67,28200.0,93.0113,93.1537,92.9163,93.13,28200.0
2014-07-18 14:30:00,117.69,117.75,117.59,117.59,36100.0,93.1458,93.1933,93.0667,93.0667,36100.0
2014-07-18 15:00:00,117.59,117.76,117.57,117.65,67200.0,93.0667,93.2012,93.0509,93.1142,67200.0
2014-07-18 15:30:00,117.65,117.68,117.51,117.59,273700.0,93.1142,93.1379,93.0034,93.0667,273700.0
2014-07-21 09:30:00,117.48,117.77,117.34,117.54,68800.0,92.9796,93.2092,92.8688,93.0271,68800.0
2014-07-21 10:00:00,117.54,117.65,117.3,117.65,32200.0,93.0271,93.1142,92.8372,93.1142,32200.0
2014-07-21 10:30:00,117.61,117.61,117.1,117.44,41300.0,93.0825,93.0825,92.6789,92.948,41300.0
2014-07-21 11:00:00,117.43,117.77,117.27,117.7,46300.0,92.9401,93.2092,92.8134,93.1537,46300.0
2014-07-21 11:30:00,117.68,117.94,117.67,117.92,44600.0,93.1379,93.3437,93.13,93.3279,44600.0
2014-07-21 12:00:00,117.94,117.94,117.73,117.75,31800.0,93.3437,93.3437,93.1775,93.1933,31800.0
2014-07-21 12:30:00,117.73,117.87,117.71,117.8,24300.0,93.1775,93.2883,93.1617,93.2329,24300.0
2014-07-21 13:00:00,117.79,118.18,117.78,118.18,40000.0,93.225,93.5336,93.2171,93.5336,40000.0
2014-07-21 13:30:00,118.17,118.35,118.15,118.3,42800.0,93.5257,93.6682,93.5099,93.6286,42800.0
2014-07-21 14:00:00,118.29,118.35,118.17,118.31,41700.0,93.6207,93.6682,93.5257,93.6365,41700.0
2014-07-21 14:30:00,118.29,118.32,118.1,118.27,39700.0,93.6207,93.6444,93.4703,93.6049,39700.0
2014-07-21 15:00:00,118.26,118.43,118.23,118.43,58700.0,93.597,93.7315,93.5732,93.7315,58700.0
2014-07-21 15:30:00,118.42,118.47,118.3,118.34,101700.0,93.7236,93.7632,93.6286,93.6603,101700.0
2014-07-22 09:30:00,118.71,119.08,118.39,118.93,126900.0,93.9531,94.246,93.6999,94.1272,126900.0
2014-07-22 10:00:00,118.91,118.98,118.63,118.71,56600.0,94.1114,94.1668,93.8898,93.9531,56600.0
2014-07-22 10:30:00,118.74,118.78,118.35,118.56,62900.0,93.9769,94.0085,93.6682,93.8344,62900.0
2014-07-22 11:00:00,118.6,118.81,118.6,118.74,64100.0,93.8661,94.0323,93.8661,93.9769,64100.0
2014-07-22 11:30:00,118.73,118.81,118.59,118.72,42100.0,93.9689,94.0323,93.8581,93.961,42100.0
2014-07-22 12:00:00,118.74,118.81,118.73,118.75,74200.0,93.9769,94.0323,93.9689,93.9848,74200.0
2014-07-22 12:30:00,118.77,119.14,118.77,118.87,52800.0,94.0006,94.2934,94.0006,94.0797,52800.0
2014-07-22 13:00:00,118.87,118.99,118.36,118.42,89300.0,94.0797,94.1747,93.6761,93.7236,89300.0
2014-07-22 13:30:00,118.4,118.69,118.39,118.67,51900.0,93.7078,93.9373,93.6999,93.9215,51900.0
2014-07-22 14:00:00,118.69,118.94,118.66,118.68,44900.0,93.9373,94.1351,93.9135,93.9294,44900.0
2014-07-22 14:30:00,118.71,118.75,118.38,118.59,56300.0,93.9531,93.9848,93.6919,93.8581,56300.0
2014-07-22 15:00:00,118.59,118.59,118.37,118.46,151500.0,93.8581,93.8581,93.684,93.7553,151500.0
2014-07-22 15:30:00,118.46,118.58,118.36,118.52,269400.0,93.7553,93.8502,93.6761,93.8027,269400.0
2014-07-23 09:30:00,120.35,121.11,119.7,120.49,309800.0,95.2511,95.8526,94.7367,95.3619,309800.0
2014-07-23 10:00:00,120.5,120.53,119.11,119.43,130000.0,95.3698,95.3936,94.2697,94.523,130000.0
2014-07-23 10:30:00,119.45,119.98,119.45,119.66,194200.0,94.5388,94.9583,94.5388,94.705,194200.0
2014-07-23 11:00:00,119.69,119.88,119.62,119.81,225000.0,94.7287,94.8791,94.6733,94.8237,225000.0
2014-07-23 11:30:00,119.82,120.18,119.82,120.0,175200.0,94.8316,95.1165,94.8316,94.9741,175200.0
2014-07-23 12:00:00,119.99,120.05,119.57,119.99,129100.0,94.9662,95.0137,94.6338,94.9662,129100.0
2014-07-23 12:30:00,119.97,120.22,119.88,120.22,162400.0,94.9503,95.1482,94.8791,95.1482,162400.0
2014-07-23 13:00:00,120.21,120.29,119.93,120.05,177200.0,95.1403,95.2036,94.9187,95.0137,177200.0
2014-07-23 13:30:00,120.02,120.7,119.88,120.68,139100.0,94.9899,95.5281,94.8791,95.5123,139100.0
2014-07-23 14:00:00,120.67,120.67,120.39,120.6,259600.0,95.5044,95.5044,95.2828,95.449,259600.0
2014-07-23 14:30:00,120.63,120.66,120.45,120.61,151700.0,95.4727,95.4964,95.3302,95.4569,151700.0
2014-07-23 15:00:00,120.61,120.78,120.53,120.73,226400.0,95.4569,95.5914,95.3936,95.5518,226400.0
2014-07-23 15:30:00,120.73,120.89,120.64,120.75,319500.0,95.5518,95.6785,95.4806,95.5677,319500.0
2014-07-24 09:30:00,120.72,121.45,120.65,121.33,174100.0,95.5439,96.1217,95.4885,96.0267,174100.0
2014-07-24 10:00:00,121.38,121.63,121.16,121.31,119400.0,96.0663,96.2642,95.8922,96.0109,119400.0
2014-07-24 10:30:00,121.32,121.42,121.02,121.09,140100.0,96.0188,96.0979,95.7814,95.8368,140100.0
2014-07-24 11:00:00,121.12,121.69,121.07,121.67,134200.0,95.8605,96.3116,95.8209,96.2958,134200.0
2014-07-24 11:30:00,121.69,121.93,121.66,121.75,86300.0,96.3116,96.5016,96.2879,96.3591,86300.0
2014-07-24 12:00:00,121.75,121.77,121.56,121.62,52200.0,96.3591,96.375,96.2087,96.2562,52200.0
2014-07-24 12:30:00,121.62,121.76,121.51,121.72,85600.0,96.2562,96.367,96.1692,96.3354,85600.0
2014-07-24 13:00:00,121.73,121.73,121.26,121.53,58700.0,96.3433,96.3433,95.9713,96.185,58700.0
2014-07-24 13:30:00,121.56,121.82,121.49,121.77,113200.0,96.2087,96.4145,96.1533,96.375,113200.0
2014-07-24 14:00:00,121.76,121.82,121.63,121.81,65700.0,96.367,96.4145,96.2642,96.4066,65700.0
2014-07-24 14:30:00,121.8,121.82,121.3,121.58,115700.0,96.3987,96.4145,96.003,96.2246,115700.0
2014-07-24 15:00:00,121.58,121.61,121.05,121.09,219500.0,96.2246,96.2483,95.8051,95.8368,219500.0
2014-07-24 15:30:00,121.09,121.68,121.09,121.51,244200.0,95.8368,96.3037,95.8368,96.1692,244200.0
2014-07-25 09:30:00,120.96,121.88,120.86,121.76,119400.0,95.7339,96.462,95.6547,96.367,119400.0
2014-07-25 10:00:00,121.79,122.04,121.64,122.0,62800.0,96.3908,96.5886,96.2721,96.557,62800.0
2014-07-25 10:30:00,122.0,122.17,121.86,121.91,99000.0,96.557,96.6915,96.4462,96.4858,99000.0
2014-07-25 11:00:00,121.92,121.93,121.57,121.57,94800.0,96.4937,96.5016,96.2167,96.2167,94800.0
2014-07-25 11:30:00,121.57,121.79,121.55,121.67,45900.0,96.2167,96.3908,96.2008,96.2958,45900.0
2014-07-25 12:00:00,121.67,121.79,121.42,121.42,42800.0,96.2958,96.3908,96.0979,96.0979,42800.0
2014-07-25 12:30:00,121.39,121.68,121.34,121.61,66900.0,96.0742,96.3037,96.0346,96.2483,66900.0
2014-07-25 13:00:00,121.61,121.68,121.44,121.49,59400.0,96.2483,96.3037,96.1138,96.1533,59400.0
2014-07-25 13:30:00,121.46,121.53,121.34,121.36,66800.0,96.1296,96.185,96.0346,96.0505,66800.0
2014-07-25 14:00:00,121.36,121.38,121.15,121.37,41800.0,96.0505,96.0663,95.8843,96.0584,41800.0
2014-07-25 14:30:00,121.37,121.51,121.28,121.38,46500.0,96.0584,96.1692,95.9871,96.0663,46500.0
2014-07-25 15:00:00,121.38,121.4,121.17,121.22,89600.0,96.0663,96.0821,95.9001,95.9397,89600.0
2014-07-25 15:30:00,121.23,121.23,121.05,121.15,177200.0,95.9476,95.9476,95.8051,95.8843,177200.0
2014-07-28 09:30:00,120.71,121.11,119.71,120.19,135700.0,95.536,95.8526,94.7446,95.1245,135700.0
2014-07-28 10:00:00,120.22,120.39,119.91,120.28,101400.0,95.1482,95.2828,94.9029,95.1957,101400.0
2014-07-28 10:30:00,120.24,120.61,120.19,120.46,82000.0,95.164,95.4569,95.1245,95.3382,82000.0
2014-07-28 11:00:00,120.45,120.74,120.43,120.63,49700.0,95.3302,95.5598,95.3144,95.4727,49700.0
2014-07-28 11:30:00,120.63,120.85,120.53,120.85,72200.0,95.4727,95.6468,95.3936,95.6468,72200.0
2014-07-28 12:00:00,120.86,120.94,120.68,120.68,25400.0,95.6547,95.718,95.5123,95.5123,25400.0
2014-07-28 12:30:00,120.68,120.9,120.67,120.87,32600.0,95.5123,95.6864,95.5044,95.6626,32600.0
2014-07-28 13:00:00,120.85,120.85,120.64,120.77,72300.0,95.6468,95.6468,95.4806,95.5835,72300.0
2014-07-28 13:30:00,120.78,121.07,120.77,121.0,75100.0,95.5914,95.8209,95.5835,95.7655,75100.0
2014-07-28 14:00:00,121.01,121.02,120.73,120.73,60000.0,95.7735,95.7814,95.5518,95.5518,60000.0
2014-07-28 14:30:00,120.77,120.77,120.5,120.65,43600.0,95.5835,95.5835,95.3698,95.4885,43600.0
2014-07-28 15:00:00,120.64,120.71,120.58,120.66,77700.0,95.4806,95.536,95.4331,95.4964,77700.0
2014-07-28 15:30:00,120.67,120.7,120.44,120.49,158300.0,95.5044,95.5281,95.3223,95.3619,158300.0
2014-07-29 09:30:00,120.48,120.7,120.16,120.27,108700.0,95.354,95.5281,95.1007,95.1878,108700.0
2014-07-29 10:00:00,120.25,120.57,120.19,120.37,79100.0,95.1719,95.4252,95.1245,95.2669,79100.0
2014-07-29 10:30:00,120.37,120.39,119.93,120.0,54200.0,95.2669,95.2828,94.9187,94.9741,54200.0
2014-07-29 11:00:00,119.98,119.98,119.35,119.57,65700.0,94.9583,94.9583,94.4596,94.6338,65700.0
2014-07-29 11:30:00,119.53,119.9,119.38,119.83,48000.0,94.6021,94.8949,94.4834,94.8395,48000.0
2014-07-29 12:00:00,119.83,119.84,119.61,119.84,25300.0,94.8395,94.8475,94.6654,94.8475,25300.0
2014-07-29 12:30:00,119.85,120.14,119.83,119.99,24400.0,94.8554,95.0849,94.8395,94.9662,24400.0
2014-07-29 13:00:00,120.04,120.08,119.8,119.93,27800.0,95.0057,95.0374,94.8158,94.9187,27800.0
2014-07-29 13:30:00,119.91,120.01,119.86,119.97,45900.0,94.9029,94.982,94.8633,94.9503,45900.0
2014-07-29 14:00:00,119.99,120.1,119.64,119.79,57000.0,94.9662,95.0532,94.6892,94.8079,57000.0
2014-07-29 14:30:00,119.79,119.85,119.61,119.64,30200.0,94.8079,94.8554,94.6654,94.6892,30200.0
2014-07-29 15:00:00,119.57,119.66,119.45,119.47,53100.0,94.6338,94.705,94.5388,94.5546,53100.0
2014-07-29 15:30:00,119.46,119.48,119.18,119.19,143900.0,94.5467,94.5625,94.3251,94.333,143900.0
2014-07-30 09:30:00,119.23,119.98,118.87,118.94,88400.0,94.3647,94.9583,94.0797,94.1351,88400.0
2014-07-30 10:00:00,118.88,119.27,118.74,119.19,75200.0,94.0877,94.3963,93.9769,94.333,75200.0
2014-07-30 10:30:00,119.19,119.24,118.77,118.93,81400.0,94.333,94.3726,94.0006,94.1272,81400.0
2014-07-30 11:00:00,118.88,119.2,118.64,119.12,58800.0,94.0877,94.3409,93.8977,94.2776,58800.0
2014-07-30 11:30:00,119.06,119.12,118.55,118.62,48800.0,94.2301,94.2776,93.8265,93.8819,48800.0
2014-07-30 12:00:00,118.67,118.86,118.59,118.79,51600.0,93.9215,94.0718,93.8581,94.0164,51600.0
2014-07-30 12:30:00,118.76,119.05,118.71,119.0,61900.0,93.9927,94.2222,93.9531,94.1826,61900.0
2014-07-30 13:00:00,119.01,119.03,118.68,118.72,69500.0,94.1905,94.2064,93.9294,93.961,69500.0
2014-07-30 13:30:00,118.74,119.02,118.71,119.0,27100.0,93.9769,94.1985,93.9531,94.1826,27100.0
2014-07-30 14:00:00,119.02,119.73,118.68,119.53,106700.0,94.1985,94.7604,93.9294,94.6021,106700.0
2014-07-30 14:30:00,119.56,119.56,119.06,119.1,48900.0,94.6258,94.6258,94.2301,94.2618,48900.0
2014-07-30 15:00:00,119.12,119.26,118.91,119.16,96400.0,94.2776,94.3884,94.1114,94.3093,96400.0
2014-07-30 15:30:00,119.18,119.44,119.17,119.21,125000.0,94.3251,94.5309,94.3172,94.3488,125000.0
2014-07-31 09:30:00,118.33,118.87,117.5,118.37,138000.0,93.6524,94.0797,92.9955,93.684,138000.0
2014-07-31 10:00:00,118.44,118.44,117.95,118.1,105100.0,93.7394,93.7394,93.3516,93.4703,105100.0
2014-07-31 10:30:00,118.14,118.18,117.33,117.34,64800.0,93.502,93.5336,92.8609,92.8688,64800.0
2014-07-31 11:00:00,117.32,117.66,117.32,117.5,39100.0,92.853,93.1221,92.853,92.9955,39100.0
2014-07-31 11:30:00,117.49,117.68,117.14,117.21,64900.0,92.9875,93.1379,92.7105,92.7659,64900.0
2014-07-31 12:00:00,117.22,117.37,117.01,117.14,114400.0,92.7739,92.8926,92.6076,92.7105,114400.0
2014-07-31 12:30:00,117.1,117.64,117.09,117.48,57500.0,92.6789,93.1063,92.671,92.9796,57500.0
2014-07-31 13:00:00,117.5,117.69,117.33,117.41,75100.0,92.9955,93.1458,92.8609,92.9242,75100.0
2014-07-31 13:30:00,117.45,117.61,117.26,117.34,50200.0,92.9559,93.0825,92.8055,92.8688,50200.0
2014-07-31 14:00:00,117.35,117.44,117.09,117.23,143600.0,92.8767,92.948,92.671,92.7818,143600.0
2014-07-31 14:30:00,117.24,117.24,116.45,116.51,144700.0,92.7897,92.7897,92.1644,92.2119,144700.0
2014-07-31 15:00:00,116.51,116.89,116.48,116.69,248300.0,92.2119,92.5127,92.1882,92.3544,248300.0
2014-07-31 15:30:00,116.7,116.98,116.57,116.77,534300.0,92.3623,92.5839,92.2594,92.4177,534300.0
2014-08-01 09:30:00,116.42,117.72,116.42,117.58,113900.0,92.1407,93.1696,92.1407,93.0588,113900.0
2014-08-01 10:00:00,117.58,117.92,117.29,117.81,89800.0,93.0588,93.3279,92.8293,93.2408,89800.0
2014-08-01 10:30:00,117.77,117.78,117.33,117.41,82400.0,93.2092,93.2171,92.8609,92.9242,82400.0
2014-08-01 11:00:00,117.38,117.41,116.89,117.06,95900.0,92.9005,92.9242,92.5127,92.6472,95900.0
2014-08-01 11:30:00,117.08,117.23,116.49,116.56,59100.0,92.663,92.7818,92.1961,92.2515,59100.0
2014-08-01 12:00:00,116.57,117.17,116.57,116.96,78700.0,92.2594,92.7343,92.2594,92.5681,78700.0
2014-08-01 12:30:00,116.98,117.25,116.83,117.16,63700.0,92.5839,92.7976,92.4652,92.7264,63700.0
2014-08-01 13:00:00,117.19,117.59,116.9,117.59,68900.0,92.7501,93.0667,92.5206,93.0667,68900.0
2014-08-01 13:30:00,117.61,117.73,117.46,117.7,63900.0,93.0825,93.1775,92.9638,93.1537,63900.0
2014-08-01 14:00:00,117.69,117.9,117.49,117.71,86000.0,93.1458,93.312,92.9875,93.1617,86000.0
2014-08-01 14:30:00,117.74,117.85,117.55,117.64,74000.0,93.1854,93.2725,93.035,93.1063,74000.0
2014-08-01 15:00:00,117.61,118.08,117.57,117.65,158300.0,93.0825,93.4545,93.0509,93.1142,158300.0
2014-08-01 15:30:00,117.65,117.84,117.33,117.4,216400.0,93.1142,93.2646,92.8609,92.9163,216400.0
2014-08-04 09:30:00,117.38,117.53,116.79,116.98,191000.0,92.9005,93.0192,92.4335,92.5839,191000.0
2014-08-04 10:00:00,116.99,117.05,116.54,116.6,130700.0,92.5918,92.6393,92.2357,92.2832,130700.0
2014-08-04 10:30:00,116.63,116.77,115.97,116.04,135900.0,92.3069,92.4177,91.7845,91.8399,135900.0
2014-08-04 11:00:00,116.04,116.49,115.91,116.48,138200.0,91.8399,92.1961,91.7371,92.1882,138200.0
2014-08-04 11:30:00,116.49,116.53,116.06,116.1,72900.0,92.1961,92.2278,91.8558,91.8874,72900.0
2014-08-04 12:00:00,116.12,116.68,116.11,116.66,70200.0,91.9033,92.3465,91.8953,92.3306,70200.0
2014-08-04 12:30:00,116.66,116.66,116.38,116.56,64200.0,92.3306,92.3306,92.109,92.2515,64200.0
2014-08-04 13:00:00,116.58,116.63,116.27,116.3,82100.0,92.2673,92.3069,92.022,92.0457,82100.0
2014-08-04 13:30:00,116.31,116.67,116.31,116.67,74400.0,92.0536,92.3386,92.0536,92.3386,74400.0
2014-08-04 14:00:00,116.68,116.85,116.65,116.79,49700.0,92.3465,92.481,92.3227,92.4335,49700.0
2014-08-04 14:30:00,116.81,117.5,116.81,117.5,66900.0,92.4494,92.9955,92.4494,92.9955,66900.0
2014-08-04 15:00:00,117.51,117.56,117.23,117.38,75200.0,93.0034,93.0429,92.7818,92.9005,75200.0
2014-08-04 15:30:00,117.39,117.6,117.21,117.23,248400.0,92.9084,93.0746,92.7659,92.7818,248400.0
2014-08-05 09:30:00,117.0,117.73,116.49,117.56,141800.0,92.5997,93.1775,92.1961,93.0429,141800.0
2014-08-05 10:00:00,117.57,118.16,117.45,118.16,113700.0,93.0509,93.5178,92.9559,93.5178,113700.0
2014-08-05 10:30:00,118.15,118.38,118.02,118.14,60200.0,93.5099,93.6919,93.407,93.502,60200.0
2014-08-05 11:00:00,118.14,118.5,117.91,118.35,69300.0,93.502,93.7869,93.32,93.6682,69300.0
2014-08-05 11:30:00,118.36,118.47,118.02,118.08,51600.0,93.6761,93.7632,93.407,93.4545,51600.0
2014-08-05 12:00:00,118.08,118.27,117.97,118.09,78400.0,93.4545,93.6049,93.3674,93.4624,78400.0
2014-08-05 12:30:00,118.09,118.16,117.73,117.86,57400.0,93.4624,93.5178,93.1775,93.2804,57400.0
2014-08-05 13:00:00,117.88,118.04,117.7,117.93,70200.0,93.2962,93.4228,93.1537,93.3358,70200.0
2014-08-05 13:30:00,117.93,117.94,116.98,117.0,97300.0,93.3358,93.3437,92.5839,92.5997,97300.0
2014-08-05 14:00:00,117.01,117.06,116.65,116.95,96300.0,92.6076,92.6472,92.3227,92.5602,96300.0
2014-08-05 14:30:00,116.95,117.26,116.54,116.54,218300.0,92.5602,92.8055,92.2357,92.2357,218300.0
2014-08-05 15:00:00,116.53,116.55,116.16,116.38,186800.0,92.2278,92.2436,91.9349,92.109,186800.0
2014-08-05 15:30:00,116.41,116.75,116.3,116.34,352100.0,92.1328,92.4019,92.0457,92.0774,352100.0
2014-08-06 09:30:00,115.56,115.56,114.94,115.15,218500.0,91.46,91.46,90.9693,91.1355,218500.0
2014-08-06 10:00:00,115.16,115.77,115.16,115.61,83500.0,91.1435,91.6262,91.1435,91.4996,83500.0
2014-08-06 10:30:00,115.66,115.98,115.36,115.96,79500.0,91.5392,91.7925,91.3018,91.7766,79500.0
2014-08-06 11:00:00,115.96,115.99,115.45,115.49,134100.0,91.7766,91.8004,91.373,91.4046,134100.0
2014-08-06 11:30:00,115.43,115.92,115.4,115.82,81200.0,91.3572,91.745,91.3334,91.6658,81200.0
2014-08-06 12:00:00,115.85,115.9,115.32,115.41,61200.0,91.6896,91.7291,91.2701,91.3413,61200.0
2014-08-06 12:30:00,115.43,115.55,114.96,114.99,116700.0,91.3572,91.4521,90.9852,91.0089,116700.0
2014-08-06 13:00:00,114.99,115.15,114.93,114.93,91300.0,91.0089,91.1355,90.9614,90.9614,91300.0
2014-08-06 13:30:00,114.95,115.15,114.59,114.77,76300.0,90.9773,91.1355,90.6923,90.8348,76300.0
2014-08-06 14:00:00,114.77,114.97,114.7,114.84,74200.0,90.8348,90.9931,90.7794,90.8902,74200.0
2014-08-06 14:30:00,114.84,114.86,114.69,114.7,105500.0,90.8902,90.906,90.7715,90.7794,105500.0
2014-08-06 15:00:00,114.7,114.83,114.67,114.79,151300.0,90.7794,90.8823,90.7557,90.8506,151300.0
2014-08-06 15:30:00,114.79,114.82,114.68,114.74,257600.0,90.8506,90.8744,90.7636,90.8111,257600.0
2014-08-07 09:30:00,114.74,116.1,114.74,115.69,104500.0,90.8111,91.8874,90.8111,91.5629,104500.0
2014-08-07 10:00:00,115.76,115.76,115.34,115.51,84700.0,91.6183,91.6183,91.2859,91.4205,84700.0
2014-08-07 10:30:00,115.54,115.59,114.94,115.06,176400.0,91.4442,91.4838,90.9693,91.0643,176400.0
2014-08-07 11:00:00,115.0,115.13,114.62,114.98,128400.0,91.0168,91.1197,90.7161,91.001,128400.0
2014-08-07 11:30:00,114.97,115.07,114.54,114.72,76800.0,90.9931,91.0722,90.6528,90.7952,76800.0
2014-08-07 12:00:00,114.71,114.89,114.36,114.53,107100.0,90.7873,90.9298,90.5103,90.6449,107100.0
2014-08-07 12:30:00,114.55,114.59,114.24,114.54,42100.0,90.6607,90.6923,90.4153,90.6528,42100.0
2014-08-07 13:00:00,114.58,114.79,114.58,114.7,72400.0,90.6844,90.8506,90.6844,90.7794,72400.0
2014-08-07 13:30:00,114.72,114.75,114.58,114.67,95200.0,90.7952,90.819,90.6844,90.7557,95200.0
2014-08-07 14:00:00,114.65,114.77,114.53,114.64,40400.0,90.7398,90.8348,90.6449,90.7319,40400.0
2014-08-07 14:30:00,114.62,114.64,114.42,114.48,65600.0,90.7161,90.7319,90.5578,90.6053,65600.0
2014-08-07 15:00:00,114.5,114.54,114.11,114.27,90600.0,90.6211,90.6528,90.3124,90.4391,90600.0
2014-08-07 15:30:00,114.26,114.5,114.1,114.38,197600.0,90.4312,90.6211,90.3045,90.5261,197600.0
2014-08-08 09:30:00,114.6,115.66,114.6,115.46,119600.0,90.7003,91.5392,90.7003,91.3809,119600.0
2014-08-08 10:00:00,115.42,115.57,115.11,115.23,80700.0,91.3492,91.468,91.1039,91.1989,80700.0
2014-08-08 10:30:00,115.19,115.96,115.18,115.83,58100.0,91.1672,91.7766,91.1593,91.6737,58100.0
2014-08-08 11:00:00,115.83,116.1,115.75,116.01,76100.0,91.6737,91.8874,91.6104,91.8162,76100.0
2014-08-08 11:30:00,116.02,116.37,115.89,116.22,75300.0,91.8241,92.1011,91.7212,91.9824,75300.0
2014-08-08 12:00:00,116.23,116.34,116.18,116.24,52000.0,91.9903,92.0774,91.9507,91.9982,52000.0
2014-08-08 12:30:00,116.23,116.29,116.1,116.27,51800.0,91.9903,92.0378,91.8874,92.022,51800.0
2014-08-08 13:00:00,116.28,116.87,116.14,116.82,127200.0,92.0299,92.4968,91.9191,92.4573,127200.0
2014-08-08 13:30:00,116.79,116.85,116.57,116.65,109600.0,92.4335,92.481,92.2594,92.3227,109600.0
2014-08-08 14:00:00,116.63,116.73,116.61,116.71,93200.0,92.3069,92.386,92.2911,92.3702,93200.0
2014-08-08 14:30:00,116.73,117.14,116.57,117.04,268100.0,92.386,92.7105,92.2594,92.6314,268100.0
2014-08-08 15:00:00,117.04,117.18,116.94,117.16,168200.0,92.6314,92.7422,92.5522,92.7264,168200.0
2014-08-08 15:30:00,117.15,117.29,117.0,117.12,277300.0,92.7185,92.8293,92.5997,92.6947,277300.0
2014-08-11 09:30:00,117.86,117.91,117.42,117.81,119000.0,93.2804,93.32,92.9321,93.2408,119000.0
2014-08-11 10:00:00,117.87,118.03,117.75,117.88,84100.0,93.2883,93.4149,93.1933,93.2962,84100.0
2014-08-11 10:30:00,117.93,118.07,117.81,117.85,43600.0,93.3358,93.4466,93.2408,93.2725,43600.0
2014-08-11 11:00:00,117.83,118.27,117.82,118.16,59400.0,93.2566,93.6049,93.2487,93.5178,59400.0
2014-08-11 11:30:00,118.16,118.38,118.14,118.37,37100.0,93.5178,93.6919,93.502,93.684,37100.0
2014-08-11 12:00:00,118.38,118.5,118.17,118.5,43000.0,93.6919,93.7869,93.5257,93.7869,43000.0
2014-08-11 12:30:00,118.49,118.51,118.34,118.38,42700.0,93.779,93.7948,93.6603,93.6919,42700.0
2014-08-11 13:00:00,118.36,118.45,118.17,118.2,28600.0,93.6761,93.7473,93.5257,93.5495,28600.0
2014-08-11 13:30:00,118.21,118.29,117.94,118.01,34500.0,93.5574,93.6207,93.3437,93.3991,34500.0
2014-08-11 14:00:00,118.0,118.06,117.87,118.01,32600.0,93.3912,93.4387,93.2883,93.3991,32600.0
2014-08-11 14:30:00,118.0,118.04,117.91,117.94,41300.0,93.3912,93.4228,93.32,93.3437,41300.0
2014-08-11 15:00:00,117.92,118.13,117.91,117.99,63200.0,93.3279,93.4941,93.32,93.3833,63200.0
2014-08-11 15:30:00,118.0,118.08,117.73,117.82,217200.0,93.3912,93.4545,93.1775,93.2487,217200.0
2014-08-12 09:30:00,117.72,118.6,117.33,118.37,51700.0,93.1696,93.8661,92.8609,93.684,51700.0
2014-08-12 10:00:00,118.31,118.32,117.74,117.91,67600.0,93.6365,93.6444,93.1854,93.32,67600.0
2014-08-12 10:30:00,117.92,117.95,117.67,117.79,59100.0,93.3279,93.3516,93.13,93.225,59100.0
2014-08-12 11:00:00,117.79,117.8,117.41,117.44,77400.0,93.225,93.2329,92.9242,92.948,77400.0
2014-08-12 11:30:00,117.42,117.56,117.3,117.44,40100.0,92.9321,93.0429,92.8372,92.948,40100.0
2014-08-12 12:00:00,117.42,117.55,117.28,117.48,28500.0,92.9321,93.035,92.8213,92.9796,28500.0
2014-08-12 12:30:00,117.45,117.83,117.45,117.6,50700.0,92.9559,93.2566,92.9559,93.0746,50700.0
2014-08-12 13:00:00,117.61,117.65,117.3,117.4,55400.0,93.0825,93.1142,92.8372,92.9163,55400.0
2014-08-12 13:30:00,117.4,117.41,117.06,117.2,53000.0,92.9163,92.9242,92.6472,92.758,53000.0
2014-08-12 14:00:00,117.19,117.21,116.91,116.97,37700.0,92.7501,92.7659,92.5285,92.576,37700.0
2014-08-12 14:30:00,116.98,117.18,116.86,116.97,53100.0,92.5839,92.7422,92.4889,92.576,53100.0
2014-08-12 15:00:00,116.99,117.12,116.96,117.0,70200.0,92.5918,92.6947,92.5681,92.5997,70200.0
2014-08-12 15:30:00,116.99,117.34,116.96,117.22,110000.0,92.5918,92.8688,92.5681,92.7739,110000.0
2014-08-13 09:30:00,117.85,118.46,117.64,118.24,62100.0,93.2725,93.7553,93.1063,93.5811,62100.0
2014-08-13 10:00:00,118.2,118.41,118.13,118.25,47900.0,93.5495,93.7157,93.4941,93.589,47900.0
2014-08-13 10:30:00,118.29,118.69,118.22,118.59,46700.0,93.6207,93.9373,93.5653,93.8581,46700.0
2014-08-13 11:00:00,118.59,119.08,118.59,119.03,39100.0,93.8581,94.246,93.8581,94.2064,39100.0
2014-08-13 11:30:00,119.03,119.14,118.94,118.98,31200.0,94.2064,94.2934,94.1351,94.1668,31200.0
2014-08-13 12:00:00,118.96,119.05,118.79,118.99,38000.0,94.151,94.2222,94.0164,94.1747,38000.0
2014-08-13 12:30:00,118.99,119.06,118.84,119.02,46000.0,94.1747,94.2301,94.056,94.1985,46000.0
2014-08-13 13:00:00,119.06,119.22,119.03,119.22,27400.0,94.2301,94.3568,94.2064,94.3568,27400.0
2014-08-13 13:30:00,119.22,119.3,119.13,119.18,28700.0,94.3568,94.4201,94.2855,94.3251,28700.0
2014-08-13 14:00:00,119.19,119.19,118.96,119.06,27600.0,94.333,94.333,94.151,94.2301,27600.0
2014-08-13 14:30:00,119.06,119.25,119.06,119.24,46200.0,94.2301,94.3805,94.2301,94.3726,46200.0
2014-08-13 15:00:00,119.23,119.26,119.09,119.12,67900.0,94.3647,94.3884,94.2539,94.2776,67900.0
2014-08-13 15:30:00,119.12,119.2,119.01,119.14,123300.0,94.2776,94.3409,94.1905,94.2934,123300.0
2014-08-14 09:30:00,119.35,119.71,119.33,119.41,71300.0,94.4596,94.7446,94.4438,94.5071,71300.0
2014-08-14 10:00:00,119.48,119.69,119.31,119.5,50000.0,94.5625,94.7287,94.428,94.5784,50000.0
2014-08-14 10:30:00,119.5,119.78,119.5,119.55,35800.0,94.5784,94.8,94.5784,94.6179,35800.0
2014-08-14 11:00:00,119.56,119.82,119.56,119.71,61800.0,94.6258,94.8316,94.6258,94.7446,61800.0
2014-08-14 11:30:00,119.72,119.87,119.59,119.87,34300.0,94.7525,94.8712,94.6496,94.8712,34300.0
2014-08-14 12:00:00,119.88,119.93,119.68,119.76,43500.0,94.8791,94.9187,94.7208,94.7841,43500.0
2014-08-14 12:30:00,119.79,119.91,119.73,119.8,51200.0,94.8079,94.9029,94.7604,94.8158,51200.0
2014-08-14 13:00:00,119.82,119.85,119.62,119.62,47400.0,94.8316,94.8554,94.6733,94.6733,47400.0
2014-08-14 13:30:00,119.62,119.7,119.54,119.6,38000.0,94.6733,94.7367,94.61,94.6575,38000.0
2014-08-14 14:00:00,119.59,119.62,119.19,119.25,65600.0,94.6496,94.6733,94.333,94.3805,65600.0
2014-08-14 14:30:00,119.25,119.3,119.14,119.15,66700.0,94.3805,94.4201,94.2934,94.3014,66700.0
2014-08-14 15:00:00,119.15,119.31,119.15,119.23,75900.0,94.3014,94.428,94.3014,94.3647,75900.0
2014-08-14 15:30:00,119.23,119.27,119.05,119.09,122900.0,94.3647,94.3963,94.2222,94.2539,122900.0
2014-08-15 09:30:00,119.55,119.8,119.43,119.8,147000.0,94.6179,94.8158,94.523,94.8158,147000.0
2014-08-15 10:00:00,119.8,119.94,119.75,119.92,170400.0,94.8158,94.9266,94.7762,94.9108,170400.0
2014-08-15 10:30:00,119.94,120.0,118.69,119.05,137300.0,94.9266,94.9741,93.9373,94.2222,137300.0
2014-08-15 11:00:00,119.04,119.31,118.93,119.05,86300.0,94.2143,94.428,94.1272,94.2222,86300.0
2014-08-15 11:30:00,119.07,119.31,118.55,118.77,39200.0,94.238,94.428,93.8265,94.0006,39200.0
2014-08-15 12:00:00,118.78,119.04,118.65,119.04,36800.0,94.0085,94.2143,93.9056,94.2143,36800.0
2014-08-15 12:30:00,119.06,119.11,118.84,118.91,29600.0,94.2301,94.2697,94.056,94.1114,29600.0
2014-08-15 13:00:00,118.88,119.19,118.65,119.16,59500.0,94.0877,94.333,93.9056,94.3093,59500.0
2014-08-15 13:30:00,119.19,119.19,118.87,118.96,26600.0,94.333,94.333,94.0797,94.151,26600.0
2014-08-15 14:00:00,118.91,119.26,118.91,119.26,43200.0,94.1114,94.3884,94.1114,94.3884,43200.0
2014-08-15 14:30:00,119.24,119.38,119.18,119.23,34600.0,94.3726,94.4834,94.3251,94.3647,34600.0
2014-08-15 15:00:00,119.24,119.39,119.16,119.33,61300.0,94.3726,94.4913,94.3093,94.4438,61300.0
2014-08-15 15:30:00,119.32,119.62,119.29,119.36,291800.0,94.4359,94.6733,94.4122,94.4676,291800.0
2014-08-18 09:30:00,120.2,121.31,120.17,121.28,122700.0,95.1324,96.0109,95.1086,95.9871,122700.0
2014-08-18 10:00:00,121.31,121.39,121.09,121.33,49400.0,96.0109,96.0742,95.8368,96.0267,49400.0
2014-08-18 10:30:00,121.3,121.49,121.15,121.15,64700.0,96.003,96.1533,95.8843,95.8843,64700.0
2014-08-18 11:00:00,121.18,121.29,120.94,121.23,63000.0,95.908,95.9951,95.718,95.9476,63000.0
2014-08-18 11:30:00,121.25,121.27,120.95,121.01,59100.0,95.9634,95.9792,95.726,95.7735,59100.0
2014-08-18 12:00:00,120.99,121.14,120.95,120.99,55500.0,95.7576,95.8763,95.726,95.7576,55500.0
2014-08-18 12:30:00,120.99,121.1,120.87,121.01,41700.0,95.7576,95.8447,95.6626,95.7735,41700.0
2014-08-18 13:00:00,121.01,121.04,120.8,120.8,45700.0,95.7735,95.7972,95.6072,95.6072,45700.0
2014-08-18 13:30:00,120.8,121.05,120.8,121.05,25700.0,95.6072,95.8051,95.6072,95.8051,25700.0
2014-08-18 14:00:00,121.06,121.06,120.76,120.83,42900.0,95.813,95.813,95.5756,95.631,42900.0
2014-08-18 14:30:00,120.84,121.04,120.83,121.01,41800.0,95.6389,95.7972,95.631,95.7735,41800.0
2014-08-18 15:00:00,121.02,121.08,120.95,120.99,63700.0,95.7814,95.8289,95.726,95.7576,63700.0
2014-08-18 15:30:00,120.97,121.18,120.92,121.18,105600.0,95.7418,95.908,95.7022,95.908,105600.0
2014-08-19 09:30:00,121.4,121.98,121.3,121.97,82300.0,96.0821,96.5412,96.003,96.5332,82300.0
2014-08-19 10:00:00,121.97,121.98,121.78,121.82,52900.0,96.5332,96.5412,96.3829,96.4145,52900.0
2014-08-19 10:30:00,121.83,121.98,121.65,121.83,59400.0,96.4224,96.5412,96.28,96.4224,59400.0
2014-08-19 11:00:00,121.85,121.85,121.65,121.75,77500.0,96.4383,96.4383,96.28,96.3591,77500.0
2014-08-19 11:30:00,121.75,121.82,121.63,121.74,56300.0,96.3591,96.4145,96.2642,96.3512,56300.0
2014-08-19 12:00:00,121.75,121.93,121.71,121.91,30000.0,96.3591,96.5016,96.3275,96.4858,30000.0
2014-08-19 12:30:00,121.92,121.97,121.85,121.88,39100.0,96.4937,96.5332,96.4383,96.462,39100.0
2014-08-19 13:00:00,121.89,121.97,121.86,121.9,39900.0,96.4699,96.5332,96.4462,96.4778,39900.0
2014-08-19 13:30:00,121.9,121.93,121.62,121.65,50500.0,96.4778,96.5016,96.2562,96.28,50500.0
2014-08-19 14:00:00,121.64,121.96,121.63,121.84,45700.0,96.2721,96.5253,96.2642,96.4304,45700.0
2014-08-19 14:30:00,121.85,121.86,121.66,121.85,75500.0,96.4383,96.4462,96.2879,96.4383,75500.0
2014-08-19 15:00:00,121.86,121.86,121.74,121.77,65100.0,96.4462,96.4462,96.3512,96.375,65100.0
2014-08-19 15:30:00,121.79,121.84,121.68,121.8,129000.0,96.3908,96.4304,96.3037,96.3987,129000.0
2014-08-20 09:30:00,121.65,123.08,121.49,122.99,134700.0,96.28,97.4118,96.1533,97.3405,134700.0
2014-08-20 10:00:00,122.95,123.1,122.81,123.05,54400.0,97.3089,97.4276,97.1981,97.388,54400.0
2014-08-20 10:30:00,123.09,123.21,122.94,123.05,46900.0,97.4197,97.5146,97.301,97.388,46900.0
2014-08-20 11:00:00,123.04,123.09,122.89,123.05,44300.0,97.3801,97.4197,97.2614,97.388,44300.0
2014-08-20 11:30:00,123.03,123.21,122.98,123.19,72100.0,97.3722,97.5146,97.3326,97.4988,72100.0
2014-08-20 12:00:00,123.2,123.46,123.19,123.38,56400.0,97.5067,97.7125,97.4988,97.6492,56400.0
2014-08-20 12:30:00,123.38,123.39,123.17,123.31,36900.0,97.6492,97.6571,97.483,97.5938,36900.0
2014-08-20 13:00:00,123.31,123.51,123.26,123.29,47800.0,97.5938,97.7521,97.5542,97.578,47800.0
2014-08-20 13:30:00,123.27,123.46,123.27,123.45,44100.0,97.5621,97.7125,97.5621,97.7046,44100.0
2014-08-20 14:00:00,123.46,123.54,123.15,123.45,83900.0,97.7125,97.7758,97.4672,97.7046,83900.0
2014-08-20 14:30:00,123.41,123.62,123.35,123.6,62000.0,97.6729,97.8391,97.6254,97.8233,62000.0
2014-08-20 15:00:00,123.59,123.75,123.52,123.55,78500.0,97.8154,97.942,97.76,97.7837,78500.0
2014-08-20 15:30:00,123.55,123.65,123.46,123.48,153200.0,97.7837,97.8629,97.7125,97.7283,153200.0
2014-08-21 09:30:00,123.47,123.95,123.13,123.9,66600.0,97.7204,98.1003,97.4513,98.0607,66600.0
2014-08-21 10:00:00,123.92,123.96,123.38,123.64,46900.0,98.0766,98.1082,97.6492,97.855,46900.0
2014-08-21 10:30:00,123.66,124.09,123.66,124.04,63000.0,97.8708,98.2111,97.8708,98.1715,63000.0
2014-08-21 11:00:00,124.05,124.25,124.04,124.04,48500.0,98.1795,98.3378,98.1715,98.1715,48500.0
2014-08-21 11:30:00,124.04,124.15,123.84,123.92,31800.0,98.1715,98.2586,98.0133,98.0766,31800.0
2014-08-21 12:00:00,123.91,123.91,123.66,123.71,35400.0,98.0687,98.0687,97.8708,97.9104,35400.0
2014-08-21 12:30:00,123.7,123.83,123.67,123.74,30100.0,97.9025,98.0053,97.8787,97.9341,30100.0
2014-08-21 13:00:00,123.76,123.86,123.6,123.81,30800.0,97.9499,98.0291,97.8233,97.9895,30800.0
2014-08-21 13:30:00,123.81,123.82,123.67,123.71,40700.0,97.9895,97.9974,97.8787,97.9104,40700.0
2014-08-21 14:00:00,123.7,123.86,123.66,123.79,37000.0,97.9025,98.0291,97.8708,97.9737,37000.0
2014-08-21 14:30:00,123.8,123.86,123.65,123.68,65700.0,97.9816,98.0291,97.8629,97.8866,65700.0
2014-08-21 15:00:00,123.69,123.75,123.62,123.67,101400.0,97.8945,97.942,97.8391,97.8787,101400.0
2014-08-21 15:30:00,123.67,123.74,123.55,123.67,203800.0,97.8787,97.9341,97.7837,97.8787,203800.0
2014-08-22 09:30:00,123.67,123.99,123.12,123.98,95500.0,97.8787,98.132,97.4434,98.1241,95500.0
2014-08-22 10:00:00,123.91,124.23,123.54,123.79,43700.0,98.0687,98.3219,97.7758,97.9737,43700.0
2014-08-22 10:30:00,123.83,123.95,123.38,123.4,51700.0,98.0053,98.1003,97.6492,97.665,51700.0
2014-08-22 11:00:00,123.38,123.84,123.3,123.73,38200.0,97.6492,98.0133,97.5859,97.9262,38200.0
2014-08-22 11:30:00,123.76,123.85,123.59,123.78,65300.0,97.9499,98.0212,97.8154,97.9658,65300.0
2014-08-22 12:00:00,123.77,124.1,123.71,124.03,62100.0,97.9579,98.219,97.9104,98.1636,62100.0
2014-08-22 12:30:00,124.09,124.11,123.98,124.06,27200.0,98.2111,98.2269,98.1241,98.1874,27200.0
2014-08-22 13:00:00,124.06,124.2,123.99,124.13,43200.0,98.1874,98.2982,98.132,98.2428,43200.0
2014-08-22 13:30:00,124.13,124.34,124.11,124.27,60600.0,98.2428,98.409,98.2269,98.3536,60600.0
2014-08-22 14:00:00,124.26,124.32,124.06,124.12,45000.0,98.3457,98.3932,98.1874,98.2349,45000.0
2014-08-22 14:30:00,124.14,124.14,123.86,124.09,35100.0,98.2507,98.2507,98.0291,98.2111,35100.0
2014-08-22 15:00:00,124.09,124.38,124.08,124.25,75900.0,98.2111,98.4406,98.2032,98.3378,75900.0
2014-08-22 15:30:00,124.25,124.26,123.82,123.86,139900.0,98.3378,98.3457,97.9974,98.0291,139900.0
2014-08-25 09:30:00,124.19,124.78,124.15,124.54,93900.0,98.2903,98.7572,98.2586,98.5673,93900.0
2014-08-25 10:00:00,124.54,124.83,124.26,124.26,128500.0,98.5673,98.7968,98.3457,98.3457,128500.0
2014-08-25 10:30:00,124.26,124.29,123.94,123.95,138600.0,98.3457,98.3694,98.0924,98.1003,138600.0
2014-08-25 11:00:00,123.96,124.59,123.63,124.55,103600.0,98.1082,98.6068,97.8471,98.5752,103600.0
2014-08-25 11:30:00,124.58,124.81,124.57,124.79,40300.0,98.5989,98.781,98.591,98.7651,40300.0
2014-08-25 12:00:00,124.82,124.85,124.58,124.61,29000.0,98.7889,98.8126,98.5989,98.6227,29000.0
2014-08-25 12:30:00,124.61,124.65,124.36,124.62,49000.0,98.6227,98.6543,98.4248,98.6306,49000.0
2014-08-25 13:00:00,124.62,124.8,124.52,124.79,24300.0,98.6306,98.773,98.5514,98.7651,24300.0
2014-08-25 13:30:00,124.78,124.8,124.67,124.68,28900.0,98.7572,98.773,98.6702,98.6781,28900.0
2014-08-25 14:00:00,124.68,124.75,124.54,124.58,39600.0,98.6781,98.7335,98.5673,98.5989,39600.0
2014-08-25 14:30:00,124.52,124.61,124.33,124.5,61600.0,98.5514,98.6227,98.4011,98.5356,61600.0
2014-08-25 15:00:00,124.5,124.58,124.4,124.48,56800.0,98.5356,98.5989,98.4565,98.5198,56800.0
2014-08-25 15:30:00,124.48,124.58,124.37,124.43,122200.0,98.5198,98.5989,98.4327,98.4802,122200.0
2014-08-26 09:30:00,124.66,124.79,124.46,124.52,57600.0,98.6622,98.7651,98.504,98.5514,57600.0
2014-08-26 10:00:00,124.52,124.72,124.39,124.43,44400.0,98.5514,98.7097,98.4486,98.4802,44400.0
2014-08-26 10:30:00,124.43,124.74,124.39,124.67,31200.0,98.4802,98.7256,98.4486,98.6702,31200.0
2014-08-26 11:00:00,124.68,124.88,124.68,124.86,37300.0,98.6781,98.8364,98.6781,98.8205,37300.0
2014-08-26 11:30:00,124.85,124.89,124.67,124.67,41100.0,98.8126,98.8443,98.6702,98.6702,41100.0
2014-08-26 12:00:00,124.65,124.71,124.47,124.5,24700.0,98.6543,98.7018,98.5119,98.5356,24700.0
2014-08-26 12:30:00,124.51,124.54,124.4,124.51,37800.0,98.5435,98.5673,98.4565,98.5435,37800.0
2014-08-26 13:00:00,124.5,124.53,124.35,124.36,34400.0,98.5356,98.5594,98.4169,98.4248,34400.0
2014-08-26 13:30:00,124.36,124.45,124.26,124.45,48700.0,98.4248,98.496,98.3457,98.496,48700.0
2014-08-26 14:00:00,124.44,124.51,124.41,124.5,27600.0,98.4881,98.5435,98.4644,98.5356,27600.0
2014-08-26 14:30:00,124.51,124.56,124.46,124.52,29300.0,98.5435,98.5831,98.504,98.5514,29300.0
2014-08-26 15:00:00,124.53,124.56,124.38,124.38,39100.0,98.5594,98.5831,98.4406,98.4406,39100.0
2014-08-26 15:30:00,124.39,124.49,124.35,124.42,81000.0,98.4486,98.5277,98.4169,98.4723,81000.0
2014-08-27 09:30:00,124.6,124.76,124.02,124.12,60600.0,98.6148,98.7414,98.1557,98.2349,60600.0
2014-08-27 10:00:00,124.06,124.06,123.68,123.82,49300.0,98.1874,98.1874,97.8866,97.9974,49300.0
2014-08-27 10:30:00,123.83,124.11,123.77,124.11,46800.0,98.0053,98.2269,97.9579,98.2269,46800.0
2014-08-27 11:00:00,124.13,124.31,124.12,124.15,26700.0,98.2428,98.3852,98.2349,98.2586,26700.0
2014-08-27 11:30:00,124.15,124.15,123.73,123.95,53300.0,98.2586,98.2586,97.9262,98.1003,53300.0
2014-08-27 12:00:00,123.93,124.04,123.88,123.96,32900.0,98.0845,98.1715,98.0449,98.1082,32900.0
2014-08-27 12:30:00,123.94,124.17,123.92,124.09,24400.0,98.0924,98.2744,98.0766,98.2111,24400.0
2014-08-27 13:00:00,124.09,124.32,124.08,124.08,30700.0,98.2111,98.3932,98.2032,98.2032,30700.0
2014-08-27 13:30:00,124.08,124.24,124.06,124.12,27100.0,98.2032,98.3298,98.1874,98.2349,27100.0
2014-08-27 14:00:00,124.13,124.19,124.07,124.08,28400.0,98.2428,98.2903,98.1953,98.2032,28400.0
2014-08-27 14:30:00,124.1,124.1,123.81,123.81,40100.0,98.219,98.219,97.9895,97.9895,40100.0
2014-08-27 15:00:00,123.8,124.02,123.79,124.01,44700.0,97.9816,98.1557,97.9737,98.1478,44700.0
2014-08-27 15:30:00,124.0,124.03,123.92,123.98,161500.0,98.1399,98.1636,98.0766,98.1241,161500.0
2014-08-28 09:30:00,123.7,123.79,122.94,123.05,144700.0,97.9025,97.9737,97.301,97.388,144700.0
2014-08-28 10:00:00,123.1,123.5,123.04,123.5,47500.0,97.4276,97.7442,97.3801,97.7442,47500.0
2014-08-28 10:30:00,123.5,123.59,123.3,123.48,48000.0,97.7442,97.8154,97.5859,97.7283,48000.0
2014-08-28 11:00:00,123.5,123.52,123.26,123.41,38200.0,97.7442,97.76,97.5542,97.6729,38200.0
2014-08-28 11:30:00,123.45,123.54,123.36,123.45,35800.0,97.7046,97.7758,97.6334,97.7046,35800.0
2014-08-28 12:00:00,123.48,123.53,123.39,123.48,30700.0,97.7283,97.7679,97.6571,97.7283,30700.0
2014-08-28 12:30:00,123.5,123.55,123.4,123.49,31200.0,97.7442,97.7837,97.665,97.7362,31200.0
2014-08-28 13:00:00,123.5,123.52,123.38,123.45,53100.0,97.7442,97.76,97.6492,97.7046,53100.0
2014-08-28 13:30:00,123.46,123.53,123.39,123.48,48400.0,97.7125,97.7679,97.6571,97.7283,48400.0
2014-08-28 14:00:00,123.48,123.52,123.43,123.5,40300.0,97.7283,97.76,97.6888,97.7442,40300.0
2014-08-28 14:30:00,123.5,123.51,123.42,123.46,46600.0,97.7442,97.7521,97.6808,97.7125,46600.0
2014-08-28 15:00:00,123.47,123.48,123.31,123.39,138700.0,97.7204,97.7283,97.5938,97.6571,138700.0
2014-08-28 15:30:00,123.38,123.51,123.36,123.4,154300.0,97.6492,97.7521,97.6334,97.665,154300.0
2014-08-29 09:30:00,123.44,123.6,122.89,122.95,132700.0,97.6967,97.8233,97.2614,97.3089,132700.0
2014-08-29 10:00:00,122.94,123.04,122.64,122.84,58900.0,97.301,97.3801,97.0635,97.2218,58900.0
2014-08-29 10:30:00,122.82,123.08,122.82,123.0,58700.0,97.206,97.4118,97.206,97.3484,58700.0
2014-08-29 11:00:00,123.03,123.24,123.0,123.14,44600.0,97.3722,97.5384,97.3484,97.4592,44600.0
2014-08-29 11:30:00,123.14,123.49,123.13,123.48,31300.0,97.4592,97.7362,97.4513,97.7283,31300.0
2014-08-29 12:00:00,123.49,123.51,123.3,123.37,40500.0,97.7362,97.7521,97.5859,97.6413,40500.0
2014-08-29 12:30:00,123.37,123.48,123.3,123.43,43900.0,97.6413,97.7283,97.5859,97.6888,43900.0
2014-08-29 13:00:00,123.42,123.52,123.11,123.2,79200.0,97.6808,97.76,97.4355,97.5067,79200.0
2014-08-29 13:30:00,123.19,123.2,123.04,123.06,42200.0,97.4988,97.5067,97.3801,97.3959,42200.0
2014-08-29 14:00:00,123.06,123.13,123.0,123.06,45800.0,97.3959,97.4513,97.3484,97.3959,45800.0
2014-08-29 14:30:00,123.04,123.05,122.88,122.96,36700.0,97.3801,97.388,97.2535,97.3168,36700.0
2014-08-29 15:00:00,122.95,123.11,122.92,123.11,58100.0,97.3089,97.4355,97.2851,97.4355,58100.0
2014-08-29 15:30:00,123.11,123.32,123.05,123.24,148300.0,97.4355,97.6017,97.388,97.5384,148300.0
2014-09-02 09:30:00,123.35,123.84,122.74,122.92,119300.0,97.6254,98.0133,97.1427,97.2851,119300.0
2014-09-02 10:00:00,122.93,123.16,122.85,123.12,88100.0,97.293,97.4751,97.2297,97.4434,88100.0
2014-09-02 10:30:00,123.15,123.5,123.09,123.48,70900.0,97.4672,97.7442,97.4197,97.7283,70900.0
2014-09-02 11:00:00,123.48,123.52,122.95,123.1,76300.0,97.7283,97.76,97.3089,97.4276,76300.0
2014-09-02 11:30:00,123.12,123.32,122.66,122.87,71000.0,97.4434,97.6017,97.0793,97.2455,71000.0
2014-09-02 12:00:00,122.86,123.0,122.73,122.87,38100.0,97.2376,97.3484,97.1347,97.2455,38100.0
2014-09-02 12:30:00,122.86,122.86,122.62,122.7,37200.0,97.2376,97.2376,97.0477,97.111,37200.0
2014-09-02 13:00:00,122.71,122.87,122.65,122.67,35000.0,97.1189,97.2455,97.0714,97.0873,35000.0
2014-09-02 13:30:00,122.68,122.86,122.65,122.74,62300.0,97.0952,97.2376,97.0714,97.1427,62300.0
2014-09-02 14:00:00,122.74,123.08,122.72,122.92,72200.0,97.1427,97.4118,97.1268,97.2851,72200.0
2014-09-02 14:30:00,122.92,122.95,122.78,122.79,72300.0,97.2851,97.3089,97.1743,97.1822,72300.0
2014-09-02 15:00:00,122.8,122.8,122.62,122.7,182800.0,97.1901,97.1901,97.0477,97.111,182800.0
2014-09-02 15:30:00,122.7,122.87,122.54,122.67,376100.0,97.111,97.2455,96.9844,97.0873,376100.0
2014-09-03 09:30:00,123.55,124.7,123.47,124.64,218300.0,97.7837,98.6939,97.7204,98.6464,218300.0
2014-09-03 10:00:00,124.65,124.86,124.3,124.44,142900.0,98.6543,98.8205,98.3773,98.4881,142900.0
2014-09-03 10:30:00,124.43,124.79,124.43,124.6,131100.0,98.4802,98.7651,98.4802,98.6148,131100.0
2014-09-03 11:00:00,124.61,124.77,124.52,124.56,84700.0,98.6227,98.7493,98.5514,98.5831,84700.0
2014-09-03 11:30:00,124.58,124.68,124.51,124.52,59700.0,98.5989,98.6781,98.5435,98.5514,59700.0
2014-09-03 12:00:00,124.53,124.62,124.32,124.58,46700.0,98.5594,98.6306,98.3932,98.5989,46700.0
2014-09-03 12:30:00,124.59,124.66,124.41,124.56,91500.0,98.6068,98.6622,98.4644,98.5831,91500.0
2014-09-03 13:00:00,124.52,124.6,124.39,124.55,82400.0,98.5514,98.6148,98.4486,98.5752,82400.0
2014-09-03 13:30:00,124.56,124.87,124.56,124.86,112200.0,98.5831,98.8285,98.5831,98.8205,112200.0
2014-09-03 14:00:00,124.87,124.9,124.64,124.74,154300.0,98.8285,98.8522,98.6464,98.7256,154300.0
2014-09-03 14:30:00,124.73,124.92,124.71,124.89,226000.0,98.7176,98.868,98.7018,98.8443,226000.0
2014-09-03 15:00:00,124.89,124.9,124.74,124.85,133200.0,98.8443,98.8522,98.7256,98.8126,133200.0
2014-09-03 15:30:00,124.85,124.98,124.83,124.91,248700.0,98.8126,98.9155,98.7968,98.8601,248700.0
2014-09-04 09:30:00,124.95,126.22,124.94,125.84,215500.0,98.8918,99.8969,98.8839,99.5962,215500.0
2014-09-04 10:00:00,125.91,126.05,125.53,125.94,70100.0,99.6516,99.7624,99.3508,99.6753,70100.0
2014-09-04 10:30:00,125.94,126.07,125.55,125.7,79800.0,99.6753,99.7782,99.3666,99.4854,79800.0
2014-09-04 11:00:00,125.68,125.77,125.52,125.53,67400.0,99.4695,99.5408,99.3429,99.3508,67400.0
2014-09-04 11:30:00,125.53,125.61,125.36,125.47,87800.0,99.3508,99.4141,99.2163,99.3033,87800.0
2014-09-04 12:00:00,125.52,125.76,125.27,125.31,59300.0,99.3429,99.5328,99.145,99.1767,59300.0
2014-09-04 12:30:00,125.32,125.58,125.32,125.38,47100.0,99.1846,99.3904,99.1846,99.2321,47100.0
2014-09-04 13:00:00,125.36,125.47,125.16,125.24,54100.0,99.2163,99.3033,99.058,99.1213,54100.0
2014-09-04 13:30:00,125.26,125.4,125.14,125.34,75700.0,99.1371,99.2479,99.0421,99.2004,75700.0
2014-09-04 14:00:00,125.33,125.35,125.02,125.07,61200.0,99.1925,99.2083,98.9472,98.9867,61200.0
2014-09-04 14:30:00,125.06,125.06,124.78,124.8,83500.0,98.9788,98.9788,98.7572,98.773,83500.0
2014-09-04 15:00:00,124.82,124.87,124.51,124.79,86000.0,98.7889,98.8285,98.5435,98.7651,86000.0
2014-09-04 15:30:00,124.79,124.8,124.59,124.7,195900.0,98.7651,98.773,98.6068,98.6939,195900.0
2014-09-05 09:30:00,124.73,124.93,123.56,124.51,131900.0,98.7176,98.8759,97.7917,98.5435,131900.0
2014-09-05 10:00:00,124.54,124.58,123.87,124.13,77100.0,98.5673,98.5989,98.037,98.2428,77100.0
2014-09-05 10:30:00,124.14,124.19,123.84,123.98,58300.0,98.2507,98.2903,98.0133,98.1241,58300.0
2014-09-05 11:00:00,124.0,124.26,123.98,124.22,91100.0,98.1399,98.3457,98.1241,98.314,91100.0
2014-09-05 11:30:00,124.25,124.76,124.23,124.71,44800.0,98.3378,98.7414,98.3219,98.7018,44800.0
2014-09-05 12:00:00,124.72,124.98,124.66,124.95,37900.0,98.7097,98.9155,98.6622,98.8918,37900.0
2014-09-05 12:30:00,124.94,125.27,124.94,125.14,39700.0,98.8839,99.145,98.8839,99.0421,39700.0
2014-09-05 13:00:00,125.16,125.43,125.05,125.43,60800.0,99.058,99.2717,98.9709,99.2717,60800.0
2014-09-05 13:30:00,125.44,125.46,125.09,125.15,54500.0,99.2796,99.2954,99.0026,99.0501,54500.0
2014-09-05 14:00:00,125.13,125.49,125.1,125.46,45100.0,99.0342,99.3192,99.0105,99.2954,45100.0
2014-09-05 14:30:00,125.48,125.5,125.26,125.44,49100.0,99.3112,99.3271,99.1371,99.2796,49100.0
2014-09-05 15:00:00,125.45,125.45,125.28,125.41,58700.0,99.2875,99.2875,99.1529,99.2558,58700.0
2014-09-05 15:30:00,125.4,125.45,125.26,125.41,180400.0,99.2479,99.2875,99.1371,99.2558,180400.0
2014-09-08 09:30:00,125.26,126.0,125.04,125.81,73900.0,99.1371,99.7228,98.963,99.5724,73900.0
2014-09-08 10:00:00,125.79,125.99,125.39,125.67,111600.0,99.5566,99.7149,99.24,99.4616,111600.0
2014-09-08 10:30:00,125.67,125.96,125.55,125.92,192400.0,99.4616,99.6911,99.3666,99.6595,192400.0
2014-09-08 11:00:00,125.92,126.45,125.88,126.23,98200.0,99.6595,100.0789,99.6278,99.9048,98200.0
2014-09-08 11:30:00,126.17,126.33,125.99,126.03,64100.0,99.8573,99.984,99.7149,99.7465,64100.0
2014-09-08 12:00:00,126.0,126.03,125.81,125.92,35800.0,99.7228,99.7465,99.5724,99.6595,35800.0
2014-09-08 12:30:00,125.92,126.1,125.84,126.02,28800.0,99.6595,99.8019,99.5962,99.7386,28800.0
2014-09-08 13:00:00,125.99,126.07,125.51,125.51,68300.0,99.7149,99.7782,99.335,99.335,68300.0
2014-09-08 13:30:00,125.49,125.63,125.43,125.53,58200.0,99.3192,99.43,99.2717,99.3508,58200.0
2014-09-08 14:00:00,125.54,125.89,125.49,125.84,151300.0,99.3587,99.6357,99.3192,99.5962,151300.0
2014-09-08 14:30:00,125.88,125.98,125.8,125.87,66000.0,99.6278,99.707,99.5645,99.6199,66000.0
2014-09-08 15:00:00,125.88,125.97,125.83,125.9,71300.0,99.6278,99.699,99.5882,99.6436,71300.0
2014-09-08 15:30:00,125.91,126.05,125.75,125.77,154600.0,99.6516,99.7624,99.5249,99.5408,154600.0
2014-09-09 09:30:00,125.77,126.3,125.72,125.86,88200.0,99.5408,99.9602,99.5012,99.612,88200.0
2014-09-09 10:00:00,125.89,126.21,125.76,126.04,132600.0,99.6357,99.889,99.5328,99.7544,132600.0
2014-09-09 10:30:00,126.06,126.08,125.82,126.05,121400.0,99.7703,99.7861,99.5803,99.7624,121400.0
2014-09-09 11:00:00,126.06,126.72,126.04,126.7,103300.0,99.7703,100.2926,99.7544,100.2768,103300.0
2014-09-09 11:30:00,126.71,126.75,126.62,126.74,53900.0,100.2847,100.3164,100.2135,100.3085,53900.0
2014-09-09 12:00:00,126.71,126.79,126.54,126.77,42900.0,100.2847,100.348,100.1502,100.3322,42900.0
2014-09-09 12:30:00,126.76,126.78,126.67,126.7,64700.0,100.3243,100.3401,100.2531,100.2768,64700.0
2014-09-09 13:00:00,126.7,126.83,126.67,126.74,68500.0,100.2768,100.3797,100.2531,100.3085,68500.0
2014-09-09 13:30:00,126.74,127.0,126.7,126.94,55400.0,100.3085,100.5142,100.2768,100.4668,55400.0
2014-09-09 14:00:00,126.92,127.02,126.82,126.83,149700.0,100.4509,100.5301,100.3718,100.3797,149700.0
2014-09-09 14:30:00,126.81,126.94,126.67,126.8,85300.0,100.3639,100.4668,100.2531,100.356,85300.0
2014-09-09 15:00:00,126.8,126.85,126.33,126.43,123700.0,100.356,100.3955,99.984,100.0631,123700.0
2014-09-09 15:30:00,126.44,126.48,126.22,126.25,192400.0,100.071,100.1027,99.8969,99.9207,192400.0
2014-09-10 09:30:00,126.13,126.67,126.03,126.32,101600.0,99.8257,100.2531,99.7465,99.9761,101600.0
2014-09-10 10:00:00,126.32,126.69,126.29,126.57,51700.0,99.9761,100.2689,99.9523,100.1739,51700.0
2014-09-10 10:30:00,126.6,126.69,126.36,126.55,77200.0,100.1977,100.2689,100.0077,100.1581,77200.0
2014-09-10 11:00:00,126.53,126.83,126.5,126.63,60200.0,100.1423,100.3797,100.1185,100.2214,60200.0
2014-09-10 11:30:00,126.67,126.71,126.53,126.6,58900.0,100.2531,100.2847,100.1423,100.1977,58900.0
2014-09-10 12:00:00,126.59,126.95,126.53,126.93,53200.0,100.1897,100.4747,100.1423,100.4588,53200.0
2014-09-10 12:30:00,126.93,127.07,126.86,126.97,60000.0,100.4588,100.5696,100.4034,100.4905,60000.0
2014-09-10 13:00:00,126.95,127.27,126.88,127.22,41300.0,100.4747,100.7279,100.4193,100.6884,41300.0
2014-09-10 13:30:00,127.24,127.28,127.09,127.18,31400.0,100.7042,100.7358,100.5855,100.6567,31400.0
2014-09-10 14:00:00,127.2,127.34,127.14,127.34,36900.0,100.6725,100.7833,100.625,100.7833,36900.0
2014-09-10 14:30:00,127.34,127.42,127.23,127.36,63600.0,100.7833,100.8467,100.6963,100.7992,63600.0
2014-09-10 15:00:00,127.37,127.69,127.36,127.54,88700.0,100.8071,101.0603,100.7992,100.9416,88700.0
2014-09-10 15:30:00,127.53,127.54,127.41,127.44,140800.0,100.9337,100.9416,100.8387,100.8625,140800.0
2014-09-11 09:30:00,127.09,127.2,126.72,127.07,68000.0,100.5855,100.6725,100.2926,100.5696,68000.0
2014-09-11 10:00:00,127.06,127.06,126.62,126.65,38300.0,100.5617,100.5617,100.2135,100.2372,38300.0
2014-09-11 10:30:00,126.64,126.65,126.38,126.54,64800.0,100.2293,100.2372,100.0235,100.1502,64800.0
2014-09-11 11:00:00,126.56,126.85,126.53,126.76,64500.0,100.166,100.3955,100.1423,100.3243,64500.0
2014-09-11 11:30:00,126.77,126.83,126.64,126.78,93800.0,100.3322,100.3797,100.2293,100.3401,93800.0
2014-09-11 12:00:00,126.78,126.91,126.68,126.82,45100.0,100.3401,100.443,100.261,100.3718,45100.0
2014-09-11 12:30:00,126.84,126.89,126.65,126.68,38000.0,100.3876,100.4272,100.2372,100.261,38000.0
2014-09-11 13:00:00,126.68,126.73,126.34,126.41,48600.0,100.261,100.3005,99.9919,100.0473,48600.0
2014-09-11 13:30:00,126.42,126.58,126.39,126.47,25500.0,100.0552,100.1818,100.0315,100.0948,25500.0
2014-09-11 14:00:00,126.45,126.75,126.44,126.72,46900.0,100.0789,100.3164,100.071,100.2926,46900.0
2014-09-11 14:30:00,126.74,126.86,126.64,126.75,51300.0,100.3085,100.4034,100.2293,100.3164,51300.0
2014-09-11 15:00:00,126.75,126.82,126.58,126.59,105800.0,100.3164,100.3718,100.1818,100.1897,105800.0
2014-09-11 15:30:00,126.6,126.75,126.56,126.6,208800.0,100.1977,100.3164,100.166,100.1977,208800.0
2014-09-12 09:30:00,126.61,126.69,126.2,126.33,68800.0,100.2056,100.2689,99.8811,99.984,68800.0
2014-09-12 10:00:00,126.34,126.47,125.96,126.24,98600.0,99.9919,100.0948,99.6911,99.9127,98600.0
2014-09-12 10:30:00,126.24,126.58,126.14,126.5,37500.0,99.9127,100.1818,99.8336,100.1185,37500.0
2014-09-12 11:00:00,126.48,126.54,126.3,126.41,55100.0,100.1027,100.1502,99.9602,100.0473,55100.0
2014-09-12 11:30:00,126.41,126.41,126.14,126.28,45400.0,100.0473,100.0473,99.8336,99.9444,45400.0
2014-09-12 12:00:00,126.23,126.31,126.11,126.16,26200.0,99.9048,99.9681,99.8098,99.8494,26200.0
2014-09-12 12:30:00,126.18,126.21,125.86,126.16,52900.0,99.8653,99.889,99.612,99.8494,52900.0
2014-09-12 13:00:00,126.14,126.14,125.8,125.98,47800.0,99.8336,99.8336,99.5645,99.707,47800.0
2014-09-12 13:30:00,125.99,126.09,125.87,125.91,40200.0,99.7149,99.794,99.6199,99.6516,40200.0
2014-09-12 14:00:00,125.91,126.23,125.88,126.05,30200.0,99.6516,99.9048,99.6278,99.7624,30200.0
2014-09-12 14:30:00,126.05,126.12,125.94,126.05,33200.0,99.7624,99.8178,99.6753,99.7624,33200.0
2014-09-12 15:00:00,126.05,126.46,125.99,126.37,54000.0,99.7624,100.0869,99.7149,100.0156,54000.0
2014-09-12 15:30:00,126.4,126.49,126.29,126.39,81900.0,100.0394,100.1106,99.9523,100.0315,81900.0
2014-09-15 09:30:00,126.34,126.48,125.78,125.95,55200.0,99.9919,100.1027,99.5487,99.6832,55200.0
2014-09-15 10:00:00,125.95,126.49,125.84,126.47,71100.0,99.6832,100.1106,99.5962,100.0948,71100.0
2014-09-15 10:30:00,126.47,126.65,126.26,126.65,34600.0,100.0948,100.2372,99.9286,100.2372,34600.0
2014-09-15 11:00:00,126.61,126.75,126.37,126.52,133200.0,100.2056,100.3164,100.0156,100.1343,133200.0
2014-09-15 11:30:00,126.54,126.7,126.37,126.41,59700.0,100.1502,100.2768,100.0156,100.0473,59700.0
2014-09-15 12:00:00,126.42,126.42,126.18,126.3,51300.0,100.0552,100.0552,99.8653,99.9602,51300.0
2014-09-15 12:30:00,126.29,126.66,126.24,126.66,34500.0,99.9523,100.2451,99.9127,100.2451,34500.0
2014-09-15 13:00:00,126.66,126.85,126.63,126.72,35800.0,100.2451,100.3955,100.2214,100.2926,35800.0
2014-09-15 13:30:00,126.72,126.81,126.48,126.48,26300.0,100.2926,100.3639,100.1027,100.1027,26300.0
2014-09-15 14:00:00,126.45,126.96,126.42,126.96,28900.0,100.0789,100.4826,100.0552,100.4826,28900.0
2014-09-15 14:30:00,126.98,127.13,126.93,126.94,28300.0,100.4984,100.6171,100.4588,100.4668,28300.0
2014-09-15 15:00:00,126.97,127.06,126.9,126.98,42800.0,100.4905,100.5617,100.4351,100.4984,42800.0
2014-09-15 15:30:00,126.99,127.08,126.79,126.84,89700.0,100.5063,100.5776,100.348,100.3876,89700.0
2014-09-16 09:30:00,126.6,127.23,126.18,127.1,82500.0,100.1977,100.6963,99.8653,100.5934,82500.0
2014-09-16 10:00:00,127.07,127.27,126.93,127.03,51900.0,100.5696,100.7279,100.4588,100.538,51900.0
2014-09-16 10:30:00,127.02,127.18,126.85,126.89,87100.0,100.5301,100.6567,100.3955,100.4272,87100.0
2014-09-16 11:00:00,126.89,127.16,126.77,127.08,112100.0,100.4272,100.6409,100.3322,100.5776,112100.0
2014-09-16 11:30:00,127.12,127.72,127.11,127.56,51800.0,100.6092,101.0841,100.6013,100.9575,51800.0
2014-09-16 12:00:00,127.52,127.86,127.46,127.67,65100.0,100.9258,101.1949,100.8783,101.0445,65100.0
2014-09-16 12:30:00,127.64,127.93,127.62,127.73,32700.0,101.0208,101.2503,101.0049,101.092,32700.0
2014-09-16 13:00:00,127.78,128.0,127.63,127.93,45100.0,101.1316,101.3057,101.0129,101.2503,45100.0
2014-09-16 13:30:00,127.98,128.18,127.88,128.11,51400.0,101.2899,101.4482,101.2107,101.3928,51400.0
2014-09-16 14:00:00,128.11,128.34,128.1,128.16,63600.0,101.3928,101.5748,101.3848,101.4323,63600.0
2014-09-16 14:30:00,128.18,128.25,127.96,128.02,60800.0,101.4482,101.5036,101.274,101.3215,60800.0
2014-09-16 15:00:00,128.01,128.11,127.88,127.88,73200.0,101.3136,101.3928,101.2107,101.2107,73200.0
2014-09-16 15:30:00,127.88,127.88,127.73,127.75,150400.0,101.2107,101.2107,101.092,101.1078,150400.0
2014-09-17 09:30:00,128.0,128.78,128.0,128.44,66000.0,101.3057,101.923,101.3057,101.6539,66000.0
2014-09-17 10:00:00,128.5,128.57,128.34,128.34,35300.0,101.7014,101.7568,101.5748,101.5748,35300.0
2014-09-17 10:30:00,128.36,128.36,128.0,128.09,43700.0,101.5906,101.5906,101.3057,101.3769,43700.0
2014-09-17 11:00:00,128.08,128.24,127.96,128.03,50000.0,101.369,101.4956,101.274,101.3294,50000.0
2014-09-17 11:30:00,128.05,128.05,127.79,127.91,37400.0,101.3453,101.3453,101.1395,101.2345,37400.0
2014-09-17 12:00:00,127.93,128.5,127.74,127.84,81700.0,101.2503,101.7014,101.0999,101.1791,81700.0
2014-09-17 12:30:00,127.84,127.99,127.81,127.88,17100.0,101.1791,101.2978,101.1553,101.2107,17100.0
2014-09-17 13:00:00,127.88,127.91,127.52,127.53,22700.0,101.2107,101.2345,100.9258,100.9337,22700.0
2014-09-17 13:30:00,127.53,128.14,127.53,128.03,40900.0,100.9337,101.4165,100.9337,101.3294,40900.0
2014-09-17 14:00:00,128.02,128.5,127.33,128.44,70200.0,101.3215,101.7014,100.7754,101.6539,70200.0
2014-09-17 14:30:00,128.44,128.48,128.06,128.43,49400.0,101.6539,101.6856,101.3532,101.646,49400.0
2014-09-17 15:00:00,128.42,128.9,128.42,128.66,63300.0,101.6381,102.018,101.6381,101.828,63300.0
2014-09-17 15:30:00,128.67,128.67,128.11,128.24,88900.0,101.836,101.836,101.3928,101.4956,88900.0
2014-09-18 09:30:00,128.6,129.06,128.56,129.03,62300.0,101.7806,102.1446,101.7489,102.1209,62300.0
2014-09-18 10:00:00,129.06,129.18,128.72,128.77,41800.0,102.1446,102.2396,101.8755,101.9151,41800.0
2014-09-18 10:30:00,128.78,129.02,128.75,128.95,52400.0,101.923,102.113,101.8993,102.0576,52400.0
2014-09-18 11:00:00,128.95,129.09,128.92,128.97,63700.0,102.0576,102.1684,102.0338,102.0734,63700.0
2014-09-18 11:30:00,129.01,129.14,128.96,129.11,58000.0,102.1051,102.2079,102.0655,102.1842,58000.0
2014-09-18 12:00:00,129.14,129.27,129.07,129.22,60000.0,102.2079,102.3108,102.1525,102.2713,60000.0
2014-09-18 12:30:00,129.22,129.33,129.15,129.23,43800.0,102.2713,102.3583,102.2159,102.2792,43800.0
2014-09-18 13:00:00,129.25,129.25,129.14,129.22,38500.0,102.295,102.295,102.2079,102.2713,38500.0
2014-09-18 13:30:00,129.22,129.31,129.16,129.23,29600.0,102.2713,102.3425,102.2238,102.2792,29600.0
2014-09-18 14:00:00,129.21,129.36,129.21,129.28,54900.0,102.2633,102.3821,102.2633,102.3187,54900.0
2014-09-18 14:30:00,129.29,129.32,129.1,129.12,52800.0,102.3267,102.3504,102.1763,102.1921,52800.0
2014-09-18 15:00:00,129.11,129.28,129.08,129.27,94700.0,102.1842,102.3187,102.1605,102.3108,94700.0
2014-09-18 15:30:00,129.27,129.43,129.25,129.3,164100.0,102.3108,102.4375,102.295,102.3346,164100.0
2014-09-19 09:30:00,130.0,130.17,129.67,129.99,373500.0,102.8886,103.0231,102.6274,102.8807,373500.0
2014-09-19 10:00:00,129.95,130.04,129.72,129.76,80500.0,102.849,102.9203,102.667,102.6986,80500.0
2014-09-19 10:30:00,129.73,129.79,129.25,129.37,62800.0,102.6749,102.7224,102.295,102.39,62800.0
2014-09-19 11:00:00,129.36,129.46,129.29,129.29,46000.0,102.3821,102.4612,102.3267,102.3267,46000.0
2014-09-19 11:30:00,129.28,129.37,129.2,129.32,46700.0,102.3187,102.39,102.2554,102.3504,46700.0
2014-09-19 12:00:00,129.32,129.39,129.26,129.38,35800.0,102.3504,102.4058,102.3029,102.3979,35800.0
2014-09-19 12:30:00,129.39,129.47,129.29,129.39,36200.0,102.4058,102.4691,102.3267,102.4058,36200.0
2014-09-19 13:00:00,129.37,129.43,129.01,129.08,78400.0,102.39,102.4375,102.1051,102.1605,78400.0
2014-09-19 13:30:00,129.05,129.35,129.05,129.28,36800.0,102.1367,102.3741,102.1367,102.3187,36800.0
2014-09-19 14:00:00,129.28,129.71,129.27,129.63,50000.0,102.3187,102.6591,102.3108,102.5958,50000.0
2014-09-19 14:30:00,129.63,129.71,129.54,129.63,70500.0,102.5958,102.6591,102.5245,102.5958,70500.0
2014-09-19 15:00:00,129.64,129.75,129.61,129.68,76100.0,102.6037,102.6907,102.5799,102.6353,76100.0
2014-09-19 15:30:00,129.68,129.9,129.48,129.5,324800.0,102.6353,102.8094,102.477,102.4929,324800.0
2014-09-22 09:30:00,129.27,129.38,128.81,129.09,102800.0,102.3108,102.3979,101.9468,102.1684,102800.0
2014-09-22 10:00:00,129.08,129.34,128.96,129.17,75500.0,102.1605,102.3662,102.0655,102.2317,75500.0
2014-09-22 10:30:00,129.14,129.15,128.6,128.71,80400.0,102.2079,102.2159,101.7806,101.8676,80400.0
2014-09-22 11:00:00,128.68,128.82,128.35,128.52,77800.0,101.8439,101.9547,101.5827,101.7172,77800.0
2014-09-22 11:30:00,128.51,128.55,128.15,128.2,59100.0,101.7093,101.741,101.4244,101.464,59100.0
2014-09-22 12:00:00,128.21,128.43,128.16,128.39,30600.0,101.4719,101.646,101.4323,101.6144,30600.0
2014-09-22 12:30:00,128.38,128.44,128.2,128.32,33200.0,101.6064,101.6539,101.464,101.559,33200.0
2014-09-22 13:00:00,128.29,128.39,128.08,128.36,40500.0,101.5352,101.6144,101.369,101.5906,40500.0
2014-09-22 13:30:00,128.38,128.44,128.15,128.16,39900.0,101.6064,101.6539,101.4244,101.4323,39900.0
2014-09-22 14:00:00,128.17,128.24,127.89,127.94,45000.0,101.4402,101.4956,101.2186,101.2582,45000.0
2014-09-22 14:30:00,127.94,128.14,127.92,128.04,47300.0,101.2582,101.4165,101.2424,101.3373,47300.0
2014-09-22 15:00:00,128.05,128.14,127.9,128.04,68200.0,101.3453,101.4165,101.2265,101.3373,68200.0
2014-09-22 15:30:00,128.06,128.24,127.98,128.04,152000.0,101.3532,101.4956,101.2899,101.3373,152000.0
2014-09-23 09:30:00,127.62,128.03,127.32,127.48,79700.0,101.0049,101.3294,100.7675,100.8941,79700.0
2014-09-23 10:00:00,127.44,127.53,126.77,126.85,129200.0,100.8625,100.9337,100.3322,100.3955,129200.0
2014-09-23 10:30:00,126.85,126.85,126.35,126.35,121100.0,100.3955,100.3955,99.9998,99.9998,121100.0
2014-09-23 11:00:00,126.38,126.42,125.92,126.05,104000.0,100.0235,100.0552,99.6595,99.7624,104000.0
2014-09-23 11:30:00,126.06,126.56,126.04,126.56,48100.0,99.7703,100.166,99.7544,100.166,48100.0
2014-09-23 12:00:00,126.56,126.58,126.3,126.32,34300.0,100.166,100.1818,99.9602,99.9761,34300.0
2014-09-23 12:30:00,126.32,126.49,126.27,126.3,55200.0,99.9761,100.1106,99.9365,99.9602,55200.0
2014-09-23 13:00:00,126.3,126.34,126.08,126.31,55100.0,99.9602,99.9919,99.7861,99.9681,55100.0
2014-09-23 13:30:00,126.32,126.47,126.17,126.18,39400.0,99.9761,100.0948,99.8573,99.8653,39400.0
2014-09-23 14:00:00,126.2,126.27,125.88,126.08,99300.0,99.8811,99.9365,99.6278,99.7861,99300.0
2014-09-23 14:30:00,126.09,126.18,125.93,126.04,95400.0,99.794,99.8653,99.6674,99.7544,95400.0
2014-09-23 15:00:00,126.05,126.34,126.01,126.3,100300.0,99.7624,99.9919,99.7307,99.9602,100300.0
2014-09-23 15:30:00,126.32,126.47,125.92,125.95,264300.0,99.9761,100.0948,99.6595,99.6832,264300.0
2014-09-24 09:30:00,126.14,126.48,125.9,126.29,71800.0,99.8336,100.1027,99.6436,99.9523,71800.0
2014-09-24 10:00:00,126.33,126.36,125.96,126.17,96900.0,99.984,100.0077,99.6911,99.8573,96900.0
2014-09-24 10:30:00,126.17,126.6,126.04,126.56,81900.0,99.8573,100.1977,99.7544,100.166,81900.0
2014-09-24 11:00:00,126.57,126.99,126.51,126.86,126100.0,100.1739,100.5063,100.1264,100.4034,126100.0
2014-09-24 11:30:00,126.84,126.88,126.63,126.8,60000.0,100.3876,100.4193,100.2214,100.356,60000.0
2014-09-24 12:00:00,126.82,126.87,126.67,126.79,30600.0,100.3718,100.4114,100.2531,100.348,30600.0
2014-09-24 12:30:00,126.76,126.81,126.59,126.69,26600.0,100.3243,100.3639,100.1897,100.2689,26600.0
2014-09-24 13:00:00,126.69,126.78,126.61,126.63,42300.0,100.2689,100.3401,100.2056,100.2214,42300.0
2014-09-24 13:30:00,126.66,126.9,126.62,126.88,40400.0,100.2451,100.4351,100.2135,100.4193,40400.0
2014-09-24 14:00:00,126.88,126.93,126.62,126.86,49200.0,100.4193,100.4588,100.2135,100.4034,49200.0
2014-09-24 14:30:00,126.85,126.97,126.81,126.94,38100.0,100.3955,100.4905,100.3639,100.4668,38100.0
2014-09-24 15:00:00,126.97,127.2,126.91,127.06,66100.0,100.4905,100.6725,100.443,100.5617,66100.0
2014-09-24 15:30:00,127.05,127.14,126.92,127.0,153200.0,100.5538,100.625,100.4509,100.5142,153200.0
2014-09-25 09:30:00,126.87,127.0,125.9,125.91,86000.0,100.4114,100.5142,99.6436,99.6516,86000.0
2014-09-25 10:00:00,125.91,126.14,125.53,125.56,89200.0,99.6516,99.8336,99.3508,99.3746,89200.0
2014-09-25 10:30:00,125.53,125.58,124.92,125.1,107800.0,99.3508,99.3904,98.868,99.0105,107800.0
2014-09-25 11:00:00,125.11,125.3,124.7,125.29,93300.0,99.0184,99.1688,98.6939,99.1609,93300.0
2014-09-25 11:30:00,125.3,125.35,124.96,124.98,49900.0,99.1688,99.2083,98.8997,98.9155,49900.0
2014-09-25 12:00:00,124.99,125.15,124.83,124.84,59500.0,98.9234,99.0501,98.7968,98.8047,59500.0
2014-09-25 12:30:00,124.82,125.15,124.78,125.05,44600.0,98.7889,99.0501,98.7572,98.9709,44600.0
2014-09-25 13:00:00,125.04,125.23,124.91,125.2,55500.0,98.963,99.1134,98.8601,99.0896,55500.0
2014-09-25 13:30:00,125.2,125.24,124.78,124.88,66200.0,99.0896,99.1213,98.7572,98.8364,66200.0
2014-09-25 14:00:00,124.91,125.19,124.85,125.14,43600.0,98.8601,99.0817,98.8126,99.0421,43600.0
2014-09-25 14:30:00,125.13,125.35,125.13,125.23,47600.0,99.0342,99.2083,99.0342,99.1134,47600.0
2014-09-25 15:00:00,125.24,125.31,125.02,125.11,68600.0,99.1213,99.1767,98.9472,99.0184,68600.0
2014-09-25 15:30:00,125.11,125.43,125.02,125.03,181800.0,99.0184,99.2717,98.9472,98.9551,181800.0
2014-09-26 09:30:00,125.47,125.78,125.24,125.62,138100.0,99.3033,99.5487,99.1213,99.422,138100.0
2014-09-26 10:00:00,125.64,126.13,125.63,125.67,91600.0,99.4379,99.8257,99.43,99.4616,91600.0
2014-09-26 10:30:00,125.67,126.01,125.6,125.98,57800.0,99.4616,99.7307,99.4062,99.707,57800.0
2014-09-26 11:00:00,126.06,126.29,125.98,126.06,77900.0,99.7703,99.9523,99.707,99.7703,77900.0
2014-09-26 11:30:00,126.04,126.62,126.0,126.58,74300.0,99.7544,100.2135,99.7228,100.1818,74300.0
2014-09-26 12:00:00,126.61,126.86,126.59,126.82,67800.0,100.2056,100.4034,100.1897,100.3718,67800.0
2014-09-26 12:30:00,126.82,126.91,126.73,126.84,50100.0,100.3718,100.443,100.3005,100.3876,50100.0
2014-09-26 13:00:00,126.85,126.98,126.74,126.9,92400.0,100.3955,100.4984,100.3085,100.4351,92400.0
2014-09-26 13:30:00,126.89,126.95,126.79,126.84,71700.0,100.4272,100.4747,100.348,100.3876,71700.0
2014-09-26 14:00:00,126.84,127.79,126.83,127.73,146300.0,100.3876,101.1395,100.3797,101.092,146300.0
2014-09-26 14:30:00,127.75,127.95,127.7,127.79,72200.0,101.1078,101.2661,101.0683,101.1395,72200.0
2014-09-26 15:00:00,127.79,127.9,127.65,127.68,78800.0,101.1395,101.2265,101.0287,101.0524,78800.0
2014-09-26 15:30:00,127.68,127.77,127.48,127.69,208500.0,101.0524,101.1237,100.8941,101.0603,208500.0
2014-09-29 09:30:00,126.8,127.28,126.59,127.16,83000.0,100.356,100.7358,100.1897,100.6409,83000.0
2014-09-29 10:00:00,127.1,127.47,126.92,127.44,96200.0,100.5934,100.8862,100.4509,100.8625,96200.0
2014-09-29 10:30:00,127.41,128.18,127.36,128.1,73100.0,100.8387,101.4482,100.7992,101.3848,73100.0
2014-09-29 11:00:00,128.08,128.48,128.03,128.37,65100.0,101.369,101.6856,101.3294,101.5985,65100.0
2014-09-29 11:30:00,128.41,128.47,128.28,128.45,69300.0,101.6302,101.6777,101.5273,101.6618,69300.0
2014-09-29 12:00:00,128.45,128.45,127.76,127.8,47800.0,101.6618,101.6618,101.1157,101.1474,47800.0
2014-09-29 12:30:00,127.79,127.79,127.5,127.6,47400.0,101.1395,101.1395,100.91,100.9891,47400.0
2014-09-29 13:00:00,127.58,127.81,127.49,127.74,44400.0,100.9733,101.1553,100.9021,101.0999,44400.0
2014-09-29 13:30:00,127.75,127.89,127.39,127.63,61600.0,101.1078,101.2186,100.8229,101.0129,61600.0
2014-09-29 14:00:00,127.63,127.65,127.01,127.08,94900.0,101.0129,101.0287,100.5222,100.5776,94900.0
2014-09-29 14:30:00,127.09,127.35,127.04,127.31,84500.0,100.5855,100.7912,100.5459,100.7596,84500.0
2014-09-29 15:00:00,127.33,127.7,127.31,127.65,106600.0,100.7754,101.0683,100.7596,101.0287,106600.0
2014-09-29 15:30:00,127.65,127.67,127.31,127.49,140400.0,101.0287,101.0445,100.7596,100.9021,140400.0
2014-09-30 09:30:00,127.5,128.24,127.41,127.71,112900.0,100.91,101.4956,100.8387,101.0762,112900.0
2014-09-30 10:00:00,127.71,127.82,127.44,127.58,70700.0,101.0762,101.1632,100.8625,100.9733,70700.0
2014-09-30 10:30:00,127.63,128.05,127.62,127.99,66100.0,101.0129,101.3453,101.0049,101.2978,66100.0
2014-09-30 11:00:00,127.96,128.18,127.94,128.08,57800.0,101.274,101.4482,101.2582,101.369,57800.0
2014-09-30 11:30:00,128.08,128.24,127.91,128.24,99100.0,101.369,101.4956,101.2345,101.4956,99100.0
2014-09-30 12:00:00,128.24,128.39,128.0,128.0,63300.0,101.4956,101.6144,101.3057,101.3057,63300.0
2014-09-30 12:30:00,127.99,128.03,127.77,127.83,74800.0,101.2978,101.3294,101.1237,101.1711,74800.0
2014-09-30 13:00:00,127.82,127.94,127.26,127.29,74700.0,101.1632,101.2582,100.72,100.7438,74700.0
2014-09-30 13:30:00,127.31,127.38,126.89,127.18,54100.0,100.7596,100.815,100.4272,100.6567,54100.0
2014-09-30 14:00:00,127.16,127.34,127.0,127.28,88100.0,100.6409,100.7833,100.5142,100.7358,88100.0
2014-09-30 14:30:00,127.27,127.5,127.25,127.29,61700.0,100.7279,100.91,100.7121,100.7438,61700.0
2014-09-30 15:00:00,127.28,127.31,127.02,127.19,107500.0,100.7358,100.7596,100.5301,100.6646,107500.0
2014-09-30 15:30:00,127.2,127.32,127.05,127.1,258700.0,100.6725,100.7675,100.5538,100.5934,258700.0
2014-10-01 09:30:00,126.17,126.22,124.44,124.84,259900.0,99.8573,99.8969,98.4881,98.8047,259900.0
2014-10-01 10:00:00,124.84,124.85,124.13,124.78,89700.0,98.8047,98.8126,98.2428,98.7572,89700.0
2014-10-01 10:30:00,124.78,124.89,124.26,124.87,65700.0,98.7572,98.8443,98.3457,98.8285,65700.0
2014-10-01 11:00:00,124.87,125.17,124.83,125.01,68100.0,98.8285,99.0659,98.7968,98.9393,68100.0
2014-10-01 11:30:00,125.0,125.2,124.94,125.14,66800.0,98.9313,99.0896,98.8839,99.0421,66800.0
2014-10-01 12:00:00,125.16,125.32,125.03,125.19,52500.0,99.058,99.1846,98.9551,99.0817,52500.0
2014-10-01 12:30:00,125.2,125.2,124.52,124.75,65300.0,99.0896,99.0896,98.5514,98.7335,65300.0
2014-10-01 13:00:00,124.73,124.86,124.59,124.73,64500.0,98.7176,98.8205,98.6068,98.7176,64500.0
2014-10-01 13:30:00,124.74,124.74,124.24,124.3,87600.0,98.7256,98.7256,98.3298,98.3773,87600.0
2014-10-01 14:00:00,124.3,124.74,124.26,124.62,64500.0,98.3773,98.7256,98.3457,98.6306,64500.0
2014-10-01 14:30:00,124.63,124.66,124.34,124.34,78900.0,98.6385,98.6622,98.409,98.409,78900.0
2014-10-01 15:00:00,124.34,124.41,124.11,124.33,144200.0,98.409,98.4644,98.2269,98.4011,144200.0
2014-10-01 15:30:00,124.33,124.73,124.26,124.3,346900.0,98.4011,98.7176,98.3457,98.3773,346900.0
2014-10-02 09:30:00,123.07,123.65,122.73,122.91,716400.0,97.4038,97.8629,97.1347,97.2772,716400.0
2014-10-02 10:00:00,122.94,123.04,122.42,122.44,334100.0,97.301,97.3801,96.8894,96.9052,334100.0
2014-10-02 10:30:00,122.43,122.45,121.59,121.67,352600.0,96.8973,96.9131,96.2325,96.2958,352600.0
2014-10-02 11:00:00,121.69,121.89,121.37,121.38,348900.0,96.3116,96.4699,96.0584,96.0663,348900.0
2014-10-02 11:30:00,121.38,121.4,120.67,120.98,424300.0,96.0663,96.0821,95.5044,95.7497,424300.0
2014-10-02 12:00:00,120.98,121.32,120.56,120.79,277000.0,95.7497,96.0188,95.4173,95.5993,277000.0
2014-10-02 12:30:00,120.81,121.31,120.69,121.12,247900.0,95.6152,96.0109,95.5202,95.8605,247900.0
2014-10-02 13:00:00,121.13,121.64,121.01,121.46,256000.0,95.8684,96.2721,95.7735,96.1296,256000.0
2014-10-02 13:30:00,121.45,121.63,121.2,121.34,168900.0,96.1217,96.2642,95.9238,96.0346,168900.0
2014-10-02 14:00:00,121.37,121.75,121.15,121.57,271000.0,96.0584,96.3591,95.8843,96.2167,271000.0
2014-10-02 14:30:00,121.57,122.11,121.55,121.99,298200.0,96.2167,96.644,96.2008,96.5491,298200.0
2014-10-02 15:00:00,121.98,122.05,121.7,121.95,335500.0,96.5412,96.5966,96.3196,96.5174,335500.0
2014-10-02 15:30:00,121.95,122.02,121.8,121.84,686500.0,96.5174,96.5728,96.3987,96.4304,686500.0
2014-10-03 09:30:00,122.62,123.23,122.43,123.04,196500.0,97.0477,97.5305,96.8973,97.3801,196500.0
2014-10-03 10:00:00,123.11,123.35,122.72,122.79,202000.0,97.4355,97.6254,97.1268,97.1822,202000.0
2014-10-03 10:30:00,122.8,122.89,122.64,122.88,116800.0,97.1901,97.2614,97.0635,97.2535,116800.0
2014-10-03 11:00:00,122.87,123.03,122.6,122.77,115400.0,97.2455,97.3722,97.0319,97.1664,115400.0
2014-10-03 11:30:00,122.79,122.88,122.48,122.73,109900.0,97.1822,97.2535,96.9369,97.1347,109900.0
2014-10-03 12:00:00,122.73,123.07,122.67,123.07,98600.0,97.1347,97.4038,97.0873,97.4038,98600.0
2014-10-03 12:30:00,123.07,123.26,123.04,123.2,69500.0,97.4038,97.5542,97.3801,97.5067,69500.0
2014-10-03 13:00:00,123.19,123.21,122.95,123.21,84000.0,97.4988,97.5146,97.3089,97.5146,84000.0
2014-10-03 13:30:00,123.21,123.45,123.12,123.43,112400.0,97.5146,97.7046,97.4434,97.6888,112400.0
2014-10-03 14:00:00,123.43,123.77,123.43,123.64,108200.0,97.6888,97.9579,97.6888,97.855,108200.0
2014-10-03 14:30:00,123.65,123.74,123.27,123.34,119900.0,97.8629,97.9341,97.5621,97.6175,119900.0
2014-10-03 15:00:00,123.34,123.62,123.34,123.57,139000.0,97.6175,97.8391,97.6175,97.7996,139000.0
2014-10-03 15:30:00,123.56,123.79,123.42,123.52,339300.0,97.7917,97.9737,97.6808,97.76,339300.0
2014-10-06 09:30:00,124.16,124.92,124.05,124.17,98100.0,98.2665,98.868,98.1795,98.2744,98100.0
2014-10-06 10:00:00,124.15,124.32,124.01,124.21,55700.0,98.2586,98.3932,98.1478,98.3061,55700.0
2014-10-06 10:30:00,124.22,124.38,123.61,123.82,113800.0,98.314,98.4406,97.8312,97.9974,113800.0
2014-10-06 11:00:00,123.8,124.1,123.35,123.41,162400.0,97.9816,98.219,97.6254,97.6729,162400.0
2014-10-06 11:30:00,123.43,123.6,122.69,122.99,64500.0,97.6888,97.8233,97.1031,97.3405,64500.0
2014-10-06 12:00:00,122.98,123.25,122.88,122.89,55900.0,97.3326,97.5463,97.2535,97.2614,55900.0
2014-10-06 12:30:00,122.91,122.91,122.39,122.51,82600.0,97.2772,97.2772,96.8657,96.9606,82600.0
2014-10-06 13:00:00,122.5,123.0,122.4,122.97,82900.0,96.9527,97.3484,96.8736,97.3247,82900.0
2014-10-06 13:30:00,123.02,123.15,122.84,123.05,42900.0,97.3643,97.4672,97.2218,97.388,42900.0
2014-10-06 14:00:00,123.07,123.64,122.84,123.62,93100.0,97.4038,97.855,97.2218,97.8391,93100.0
2014-10-06 14:30:00,123.63,123.63,123.34,123.44,73600.0,97.8471,97.8471,97.6175,97.6967,73600.0
2014-10-06 15:00:00,123.44,123.48,123.16,123.31,70000.0,97.6967,97.7283,97.4751,97.5938,70000.0
2014-10-06 15:30:00,123.3,123.35,123.09,123.12,176600.0,97.5859,97.6254,97.4197,97.4434,176600.0
2014-10-07 09:30:00,122.8,122.95,121.75,122.19,85900.0,97.1901,97.3089,96.3591,96.7074,85900.0
2014-10-07 10:00:00,122.22,122.33,121.8,121.97,74700.0,96.7311,96.8182,96.3987,96.5332,74700.0
2014-10-07 10:30:00,122.01,122.41,122.01,122.19,103700.0,96.5649,96.8815,96.5649,96.7074,103700.0
2014-10-07 11:00:00,122.21,122.27,122.05,122.21,134100.0,96.7232,96.7707,96.5966,96.7232,134100.0
2014-10-07 11:30:00,122.21,122.57,122.12,122.45,77500.0,96.7232,97.0081,96.652,96.9131,77500.0
2014-10-07 12:00:00,122.42,122.65,122.3,122.61,43400.0,96.8894,97.0714,96.7944,97.0398,43400.0
2014-10-07 12:30:00,122.6,122.62,122.17,122.26,45500.0,97.0319,97.0477,96.6915,96.7628,45500.0
2014-10-07 13:00:00,122.26,122.43,122.19,122.33,105500.0,96.7628,96.8973,96.7074,96.8182,105500.0
2014-10-07 13:30:00,122.34,122.4,122.16,122.35,59100.0,96.8261,96.8736,96.6836,96.834,59100.0
2014-10-07 14:00:00,122.33,122.4,121.69,121.72,110400.0,96.8182,96.8736,96.3116,96.3354,110400.0
2014-10-07 14:30:00,121.73,121.75,121.58,121.62,164900.0,96.3433,96.3591,96.2246,96.2562,164900.0
2014-10-07 15:00:00,121.62,121.68,121.0,121.15,111100.0,96.2562,96.3037,95.7655,95.8843,111100.0
2014-10-07 15:30:00,121.14,121.3,120.66,120.67,247900.0,95.8763,96.003,95.4964,95.5044,247900.0
2014-10-08 09:30:00,120.27,120.83,120.01,120.29,90700.0,95.667,96.1124,95.4602,95.6829,90700.0
2014-10-08 10:00:00,120.32,120.75,120.08,120.41,78600.0,95.7068,96.0488,95.5159,95.7784,78600.0
2014-10-08 10:30:00,120.45,120.59,119.6,119.61,78500.0,95.8102,95.9215,95.1341,95.142,78500.0
2014-10-08 11:00:00,119.59,120.52,119.54,120.49,50000.0,95.1261,95.8659,95.0863,95.842,50000.0
2014-10-08 11:30:00,120.48,120.51,119.69,120.35,72600.0,95.834,95.8579,95.2056,95.7306,72600.0
2014-10-08 12:00:00,120.36,120.53,120.24,120.41,69200.0,95.7386,95.8738,95.6431,95.7784,69200.0
2014-10-08 12:30:00,120.41,120.55,120.21,120.3,35600.0,95.7784,95.8897,95.6193,95.6909,35600.0
2014-10-08 13:00:00,120.32,120.64,120.28,120.31,36400.0,95.7068,95.9613,95.675,95.6988,36400.0
2014-10-08 13:30:00,120.32,120.87,120.32,120.77,47900.0,95.7068,96.1443,95.7068,96.0647,47900.0
2014-10-08 14:00:00,120.74,121.87,120.74,121.69,71800.0,96.0409,96.9397,96.0409,96.7965,71800.0
2014-10-08 14:30:00,121.73,122.16,121.67,121.88,96100.0,96.8283,97.1704,96.7806,96.9477,96100.0
2014-10-08 15:00:00,121.87,122.68,121.86,122.66,185800.0,96.9397,97.584,96.9317,97.5681,185800.0
2014-10-08 15:30:00,122.62,123.32,122.55,123.15,432000.0,97.5363,98.0931,97.4806,97.9579,432000.0
2014-10-09 09:30:00,123.19,123.36,122.45,122.54,155700.0,97.9897,98.1249,97.4011,97.4726,155700.0
2014-10-09 10:00:00,122.63,123.21,122.52,123.0,59100.0,97.5442,98.0056,97.4567,97.8385,59100.0
2014-10-09 10:30:00,122.99,122.99,122.3,122.93,87700.0,97.8306,97.8306,97.2817,97.7829,87700.0
2014-10-09 11:00:00,122.95,123.19,122.61,123.04,150100.0,97.7988,97.9897,97.5283,97.8704,150100.0
2014-10-09 11:30:00,123.01,123.05,121.64,121.91,161400.0,97.8465,97.8783,96.7567,96.9715,161400.0
2014-10-09 12:00:00,121.88,122.12,121.35,121.47,65800.0,96.9477,97.1386,96.5261,96.6215,65800.0
2014-10-09 12:30:00,121.4,121.95,121.3,121.94,110700.0,96.5658,97.0033,96.4863,96.9954,110700.0
2014-10-09 13:00:00,121.94,121.94,120.96,121.62,111200.0,96.9954,96.9954,96.2159,96.7408,111200.0
2014-10-09 13:30:00,121.6,122.21,121.54,121.75,80100.0,96.7249,97.2101,96.6772,96.8442,80100.0
2014-10-09 14:00:00,121.75,121.75,121.2,121.38,123000.0,96.8442,96.8442,96.4068,96.5499,123000.0
2014-10-09 14:30:00,121.31,121.76,121.15,121.4,91600.0,96.4943,96.8522,96.367,96.5658,91600.0
2014-10-09 15:00:00,121.4,121.9,121.15,121.79,150000.0,96.5658,96.9636,96.367,96.8761,150000.0
2014-10-09 15:30:00,121.8,122.33,121.51,121.51,282100.0,96.884,97.3056,96.6533,96.6533,282100.0
2014-10-10 09:30:00,121.67,122.45,120.84,122.2,148500.0,96.7806,97.4011,96.1204,97.2022,148500.0
2014-10-10 10:00:00,122.15,122.15,120.77,120.91,158700.0,97.1624,97.1624,96.0647,96.1761,158700.0
2014-10-10 10:30:00,120.79,121.83,120.55,121.61,101000.0,96.0806,96.9079,95.8897,96.7329,101000.0
2014-10-10 11:00:00,121.61,121.84,121.05,121.16,142200.0,96.7329,96.9158,96.2874,96.3749,142200.0
2014-10-10 11:30:00,121.08,121.38,120.85,121.07,146900.0,96.3113,96.5499,96.1284,96.3033,146900.0
2014-10-10 12:00:00,121.09,121.75,121.08,121.5,76200.0,96.3193,96.8442,96.3113,96.6454,76200.0
2014-10-10 12:30:00,121.54,122.16,121.52,121.87,109200.0,96.6772,97.1704,96.6613,96.9397,109200.0
2014-10-10 13:00:00,121.84,121.97,121.55,121.79,164300.0,96.9158,97.0192,96.6852,96.8761,164300.0
2014-10-10 13:30:00,121.7,122.28,121.68,122.21,115800.0,96.8045,97.2658,96.7886,97.2101,115800.0
2014-10-10 14:00:00,122.2,122.31,121.68,122.08,205100.0,97.2022,97.2897,96.7886,97.1067,205100.0
2014-10-10 14:30:00,122.08,122.38,121.98,122.1,131100.0,97.1067,97.3454,97.0272,97.1226,131100.0
2014-10-10 15:00:00,122.1,122.33,121.83,122.09,181800.0,97.1226,97.3056,96.9079,97.1147,181800.0
2014-10-10 15:30:00,122.1,122.18,121.22,121.23,299200.0,97.1226,97.1863,96.4227,96.4306,299200.0
2014-10-13 09:30:00,122.19,123.09,121.44,121.88,103500.0,97.1942,97.9101,96.5977,96.9477,103500.0
2014-10-13 10:00:00,121.94,122.28,121.13,121.2,62000.0,96.9954,97.2658,96.3511,96.4068,62000.0
2014-10-13 10:30:00,121.16,121.7,120.88,121.48,90800.0,96.3749,96.8045,96.1522,96.6295,90800.0
2014-10-13 11:00:00,121.39,121.87,120.91,121.18,93100.0,96.5579,96.9397,96.1761,96.3908,93100.0
2014-10-13 11:30:00,121.21,121.74,121.2,121.52,68800.0,96.4147,96.8363,96.4068,96.6613,68800.0
2014-10-13 12:00:00,121.56,121.86,121.44,121.85,171600.0,96.6931,96.9317,96.5977,96.9238,171600.0
2014-10-13 12:30:00,121.87,122.32,121.67,121.7,66800.0,96.9397,97.2976,96.7806,96.8045,66800.0
2014-10-13 13:00:00,121.71,121.87,120.95,121.33,125400.0,96.8124,96.9397,96.2079,96.5102,125400.0
2014-10-13 13:30:00,121.3,121.44,120.75,120.85,82300.0,96.4863,96.5977,96.0488,96.1284,82300.0
2014-10-13 14:00:00,120.86,121.13,120.56,120.82,63500.0,96.1363,96.3511,95.8977,96.1045,63500.0
2014-10-13 14:30:00,120.83,120.83,120.26,120.27,59400.0,96.1124,96.1124,95.659,95.667,59400.0
2014-10-13 15:00:00,120.3,120.44,119.82,119.82,148200.0,95.6909,95.8022,95.3091,95.3091,148200.0
2014-10-13 15:30:00,119.82,119.82,118.16,118.27,669900.0,95.3091,95.3091,93.9886,94.0761,669900.0
2014-10-14 09:30:00,118.53,119.17,118.41,118.55,223600.0,94.2829,94.792,94.1875,94.2989,223600.0
2014-10-14 10:00:00,118.57,119.63,118.32,119.25,128800.0,94.3148,95.1579,94.1159,94.8557,128800.0
2014-10-14 10:30:00,119.25,119.51,118.62,119.13,216500.0,94.8557,95.0625,94.3545,94.7602,216500.0
2014-10-14 11:00:00,119.18,119.94,118.92,119.18,170100.0,94.8,95.4045,94.5932,94.8,170100.0
2014-10-14 11:30:00,119.24,120.1,119.2,119.93,124800.0,94.8477,95.5318,94.8159,95.3966,124800.0
2014-10-14 12:00:00,120.0,120.15,119.63,119.65,80700.0,95.4522,95.5715,95.1579,95.1738,80700.0
2014-10-14 12:30:00,119.67,119.68,118.71,119.29,153000.0,95.1897,95.1977,94.4261,94.8875,153000.0
2014-10-14 13:00:00,119.32,119.37,118.94,118.97,128900.0,94.9113,94.9511,94.6091,94.6329,128900.0
2014-10-14 13:30:00,118.95,119.2,118.6,119.0,103600.0,94.617,94.8159,94.3386,94.6568,103600.0
2014-10-14 14:00:00,119.0,119.21,118.49,118.65,106600.0,94.6568,94.8238,94.2511,94.3784,106600.0
2014-10-14 14:30:00,118.67,119.21,118.43,118.77,121400.0,94.3943,94.8238,94.2034,94.4738,121400.0
2014-10-14 15:00:00,118.89,119.08,118.13,118.48,107100.0,94.5693,94.7204,93.9648,94.2432,107100.0
2014-10-14 15:30:00,118.52,119.15,118.23,118.62,177500.0,94.275,94.7761,94.0443,94.3545,177500.0
2014-10-15 09:30:00,117.6,117.67,115.32,117.43,176200.0,93.5432,93.5989,91.7296,93.408,176200.0
2014-10-15 10:00:00,117.49,118.11,117.3,117.3,98000.0,93.4557,93.9489,93.3046,93.3046,98000.0
2014-10-15 10:30:00,117.31,117.42,116.4,116.69,114600.0,93.3125,93.4,92.5887,92.8193,114600.0
2014-10-15 11:00:00,116.74,117.4,116.04,116.13,119700.0,92.8591,93.3841,92.3023,92.3739,119700.0
2014-10-15 11:30:00,116.16,116.53,115.81,116.51,114100.0,92.3978,92.6921,92.1194,92.6762,114100.0
2014-10-15 12:00:00,116.51,116.51,115.72,116.01,61800.0,92.6762,92.6762,92.0478,92.2784,61800.0
2014-10-15 12:30:00,116.02,116.12,115.52,115.75,64500.0,92.2864,92.3659,91.8887,92.0716,64500.0
2014-10-15 13:00:00,115.7,116.18,114.73,114.95,138100.0,92.0319,92.4137,91.2603,91.4353,138100.0
2014-10-15 13:30:00,114.98,115.49,114.77,115.03,142500.0,91.4591,91.8648,91.2921,91.4989,142500.0
2014-10-15 14:00:00,115.01,115.86,114.73,115.63,146300.0,91.483,92.1591,91.2603,91.9762,146300.0
2014-10-15 14:30:00,115.64,116.54,115.51,116.54,102000.0,91.9841,92.7,91.8807,92.7,102000.0
2014-10-15 15:00:00,116.52,118.01,116.37,117.97,167400.0,92.6841,93.8693,92.5648,93.8375,167400.0
2014-10-15 15:30:00,118.01,118.67,117.79,117.98,170800.0,93.8693,94.3943,93.6943,93.8455,170800.0
2014-10-16 09:30:00,115.99,117.52,115.63,117.37,124600.0,92.2625,93.4796,91.9762,93.3602,124600.0
2014-10-16 10:00:00,117.46,118.1,116.03,117.19,122600.0,93.4318,93.9409,92.2944,93.2171,122600.0
2014-10-16 10:30:00,117.15,118.14,117.02,117.68,218300.0,93.1852,93.9727,93.0818,93.6068,218300.0
2014-10-16 11:00:00,117.64,118.26,117.18,118.14,112300.0,93.575,94.0682,93.2091,93.9727,112300.0
2014-10-16 11:30:00,118.23,118.42,116.93,117.09,114200.0,94.0443,94.1954,93.0102,93.1375,114200.0
2014-10-16 12:00:00,117.1,117.56,116.88,117.31,72900.0,93.1455,93.5114,92.9705,93.3125,72900.0
2014-10-16 12:30:00,117.29,117.92,117.06,117.83,57900.0,93.2966,93.7977,93.1137,93.7261,57900.0
2014-10-16 13:00:00,117.85,118.26,117.73,118.19,59800.0,93.742,94.0682,93.6466,94.0125,59800.0
2014-10-16 13:30:00,118.16,118.64,117.92,118.13,101600.0,93.9886,94.3704,93.7977,93.9648,101600.0
2014-10-16 14:00:00,118.08,118.41,117.8,118.03,81200.0,93.925,94.1875,93.7023,93.8852,81200.0
2014-10-16 14:30:00,118.0,118.25,117.54,117.65,124900.0,93.8614,94.0602,93.4955,93.583,124900.0
2014-10-16 15:00:00,117.6,118.38,117.38,118.2,118800.0,93.5432,94.1636,93.3682,94.0205,118800.0
2014-10-16 15:30:00,118.22,118.3,117.68,117.84,291100.0,94.0364,94.1,93.6068,93.7341,291100.0
2014-10-17 09:30:00,119.01,120.74,119.01,119.82,261300.0,94.6648,96.0409,94.6648,95.3091,261300.0
2014-10-17 10:00:00,119.85,120.46,119.75,120.42,78100.0,95.3329,95.8181,95.2534,95.7863,78100.0
2014-10-17 10:30:00,120.55,120.75,120.07,120.73,60100.0,95.8897,96.0488,95.5079,96.0329,60100.0
2014-10-17 11:00:00,120.73,121.18,120.65,120.99,59000.0,96.0329,96.3908,95.9693,96.2397,59000.0
2014-10-17 11:30:00,120.96,121.42,120.9,121.06,48100.0,96.2159,96.5818,96.1681,96.2954,48100.0
2014-10-17 12:00:00,121.13,121.3,120.8,121.05,41900.0,96.3511,96.4863,96.0886,96.2874,41900.0
2014-10-17 12:30:00,121.05,121.17,120.8,121.01,69700.0,96.2874,96.3829,96.0886,96.2556,69700.0
2014-10-17 13:00:00,121.06,121.2,120.77,120.84,69500.0,96.2954,96.4068,96.0647,96.1204,69500.0
2014-10-17 13:30:00,120.8,121.21,120.75,121.09,59500.0,96.0886,96.4147,96.0488,96.3193,59500.0
2014-10-17 14:00:00,121.11,121.11,120.3,120.49,110600.0,96.3352,96.3352,95.6909,95.842,110600.0
2014-10-17 14:30:00,120.5,120.95,120.48,120.87,66000.0,95.85,96.2079,95.834,96.1443,66000.0
2014-10-17 15:00:00,120.88,121.25,120.46,121.1,95300.0,96.1522,96.4465,95.8181,96.3272,95300.0
2014-10-17 15:30:00,121.07,121.5,120.74,120.87,308900.0,96.3033,96.6454,96.0409,96.1443,308900.0
2014-10-20 09:30:00,120.51,121.26,120.51,120.96,70100.0,95.8579,96.4545,95.8579,96.2159,70100.0
2014-10-20 10:00:00,121.01,121.13,120.56,121.1,63500.0,96.2556,96.3511,95.8977,96.3272,63500.0
2014-10-20 10:30:00,121.11,121.14,120.52,120.59,55700.0,96.3352,96.359,95.8659,95.9215,55700.0
2014-10-20 11:00:00,120.61,120.87,120.35,120.45,80300.0,95.9374,96.1443,95.7306,95.8102,80300.0
2014-10-20 11:30:00,120.44,120.81,120.28,120.73,51600.0,95.8022,96.0965,95.675,96.0329,51600.0
2014-10-20 12:00:00,120.75,120.86,120.33,120.37,60100.0,96.0488,96.1363,95.7147,95.7465,60100.0
2014-10-20 12:30:00,120.41,120.59,120.31,120.43,35000.0,95.7784,95.9215,95.6988,95.7943,35000.0
2014-10-20 13:00:00,120.43,120.83,120.32,120.78,28600.0,95.7943,96.1124,95.7068,96.0727,28600.0
2014-10-20 13:30:00,120.74,121.04,120.74,120.88,45600.0,96.0409,96.2795,96.0409,96.1522,45600.0
2014-10-20 14:00:00,120.88,121.11,120.76,120.81,40400.0,96.1522,96.3352,96.0568,96.0965,40400.0
2014-10-20 14:30:00,120.79,121.02,120.69,121.02,46900.0,96.0806,96.2636,96.0011,96.2636,46900.0
2014-10-20 15:00:00,121.03,121.27,120.91,120.96,57700.0,96.2715,96.4624,96.1761,96.2159,57700.0
2014-10-20 15:30:00,120.96,121.35,120.96,121.28,118100.0,96.2159,96.5261,96.2159,96.4704,118100.0
2014-10-21 09:30:00,121.19,122.53,121.19,122.16,109400.0,96.3988,97.4647,96.3988,97.1704,109400.0
2014-10-21 10:00:00,122.21,122.7,122.13,122.54,76400.0,97.2101,97.5999,97.1465,97.4726,76400.0
2014-10-21 10:30:00,122.57,122.7,122.14,122.63,87800.0,97.4965,97.5999,97.1545,97.5442,87800.0
2014-10-21 11:00:00,122.66,123.07,122.47,122.93,108100.0,97.5681,97.8942,97.417,97.7829,108100.0
2014-10-21 11:30:00,122.93,123.52,122.91,123.34,68800.0,97.7829,98.2522,97.767,98.109,68800.0
2014-10-21 12:00:00,123.35,123.57,123.22,123.45,35000.0,98.1169,98.2919,98.0135,98.1965,35000.0
2014-10-21 12:30:00,123.45,123.59,123.36,123.42,37200.0,98.1965,98.3078,98.1249,98.1726,37200.0
2014-10-21 13:00:00,123.39,123.47,123.12,123.27,44100.0,98.1488,98.2124,97.934,98.0533,44100.0
2014-10-21 13:30:00,123.29,123.79,123.26,123.72,48300.0,98.0692,98.4669,98.0454,98.4113,48300.0
2014-10-21 14:00:00,123.71,123.98,123.68,123.91,68200.0,98.4033,98.6181,98.3794,98.5624,68200.0
2014-10-21 14:30:00,123.89,123.95,123.65,123.8,77900.0,98.5465,98.5942,98.3556,98.4749,77900.0
2014-10-21 15:00:00,123.79,124.19,123.78,124.19,157600.0,98.4669,98.7851,98.459,98.7851,157600.0
2014-10-21 15:30:00,124.17,124.19,123.84,123.98,286200.0,98.7692,98.7851,98.5067,98.6181,286200.0
2014-10-22 09:30:00,127.18,128.0,125.59,126.58,292900.0,101.1635,101.8157,99.8987,100.6862,292900.0
2014-10-22 10:00:00,126.61,127.65,125.91,127.4,203600.0,100.7101,101.5373,100.1533,101.3385,203600.0
2014-10-22 10:30:00,127.38,128.09,127.11,127.63,181600.0,101.3225,101.8873,101.1078,101.5214,181600.0
2014-10-22 11:00:00,127.59,128.22,127.51,128.02,121000.0,101.4896,101.9907,101.426,101.8316,121000.0
2014-10-22 11:30:00,128.01,128.03,127.66,127.91,116500.0,101.8237,101.8396,101.5453,101.7441,116500.0
2014-10-22 12:00:00,127.9,127.98,126.95,127.16,103000.0,101.7362,101.7998,100.9805,101.1476,103000.0
2014-10-22 12:30:00,127.14,127.66,127.11,127.3,185500.0,101.1316,101.5453,101.1078,101.2589,185500.0
2014-10-22 13:00:00,127.27,127.33,126.44,126.52,59600.0,101.235,101.2828,100.5748,100.6385,59600.0
2014-10-22 13:30:00,126.47,126.89,126.38,126.78,65400.0,100.5987,100.9328,100.5271,100.8453,65400.0
2014-10-22 14:00:00,126.75,127.18,126.64,126.97,100500.0,100.8214,101.1635,100.7339,100.9964,100500.0
2014-10-22 14:30:00,126.93,127.23,126.64,127.23,97200.0,100.9646,101.2032,100.7339,101.2032,97200.0
2014-10-22 15:00:00,127.21,127.3,126.99,127.14,148300.0,101.1873,101.2589,101.0123,101.1316,148300.0
2014-10-22 15:30:00,127.1,127.1,126.26,126.34,328100.0,101.0998,101.0998,100.4317,100.4953,328100.0
2014-10-23 09:30:00,128.59,129.93,128.47,129.73,220500.0,102.285,103.3509,102.1896,103.1918,220500.0
2014-10-23 10:00:00,129.75,130.11,129.72,129.91,134600.0,103.2077,103.4941,103.1839,103.335,134600.0
2014-10-23 10:30:00,129.93,130.89,129.93,130.88,141800.0,103.3509,104.1145,103.3509,104.1066,141800.0
2014-10-23 11:00:00,130.88,131.3,130.84,131.15,114300.0,104.1066,104.4407,104.0748,104.3213,114300.0
2014-10-23 11:30:00,131.14,131.44,131.0,131.16,107900.0,104.3134,104.552,104.202,104.3293,107900.0
2014-10-23 12:00:00,131.16,131.24,130.78,130.96,109100.0,104.3293,104.3929,104.027,104.1702,109100.0
2014-10-23 12:30:00,130.95,130.95,130.49,130.67,75200.0,104.1623,104.1623,103.7963,103.9395,75200.0
2014-10-23 13:00:00,130.66,130.83,130.58,130.74,70300.0,103.9316,104.0668,103.8679,103.9952,70300.0
2014-10-23 13:30:00,130.74,130.84,130.57,130.79,84300.0,103.9952,104.0748,103.86,104.035,84300.0
2014-10-23 14:00:00,130.78,131.15,130.66,131.11,98000.0,104.027,104.3213,103.9316,104.2895,98000.0
2014-10-23 14:30:00,131.13,131.23,130.49,130.7,83600.0,104.3054,104.385,103.7963,103.9634,83600.0
2014-10-23 15:00:00,130.7,130.71,130.06,130.09,124700.0,103.9634,103.9713,103.4543,103.4782,124700.0
2014-10-23 15:30:00,130.09,130.54,130.07,130.3,269200.0,103.4782,103.8361,103.4623,103.6452,269200.0
2014-10-24 09:30:00,130.34,130.74,129.86,130.37,114500.0,103.677,103.9952,103.2952,103.7009,114500.0
2014-10-24 10:00:00,130.37,130.64,129.96,130.31,61200.0,103.7009,103.9157,103.3748,103.6532,61200.0
2014-10-24 10:30:00,130.39,131.0,130.24,130.95,80100.0,103.7168,104.202,103.5975,104.1623,80100.0
2014-10-24 11:00:00,130.98,131.36,130.91,131.19,82100.0,104.1861,104.4884,104.1304,104.3532,82100.0
2014-10-24 11:30:00,131.19,131.6,131.12,131.36,58800.0,104.3532,104.6793,104.2975,104.4884,58800.0
2014-10-24 12:00:00,131.35,131.58,131.23,131.47,62100.0,104.4804,104.6634,104.385,104.5759,62100.0
2014-10-24 12:30:00,131.47,131.65,131.24,131.37,73600.0,104.5759,104.7191,104.3929,104.4963,73600.0
2014-10-24 13:00:00,131.38,131.49,131.09,131.24,45900.0,104.5043,104.5918,104.2736,104.3929,45900.0
2014-10-24 13:30:00,131.23,131.85,131.19,131.82,76500.0,104.385,104.8781,104.3532,104.8543,76500.0
2014-10-24 14:00:00,131.82,131.92,131.67,131.68,87600.0,104.8543,104.9338,104.735,104.7429,87600.0
2014-10-24 14:30:00,131.68,132.08,131.64,132.07,85400.0,104.7429,105.0611,104.7111,105.0531,85400.0
2014-10-24 15:00:00,132.06,132.23,131.98,132.16,69700.0,105.0452,105.1804,104.9815,105.1247,69700.0
2014-10-24 15:30:00,132.15,132.54,132.15,132.45,171600.0,105.1168,105.427,105.1168,105.3554,171600.0
2014-10-27 09:30:00,132.33,132.58,131.84,132.29,113300.0,105.26,105.4588,104.8702,105.2281,113300.0
2014-10-27 10:00:00,132.37,132.58,131.86,132.53,41200.0,105.2918,105.4588,104.8861,105.419,41200.0
2014-10-27 10:30:00,132.56,132.87,132.12,132.83,79200.0,105.4429,105.6895,105.0929,105.6577,79200.0
2014-10-27 11:00:00,132.82,133.14,132.79,133.11,60600.0,105.6497,105.9043,105.6259,105.8804,60600.0
2014-10-27 11:30:00,133.13,133.29,132.62,132.66,80600.0,105.8963,106.0236,105.4906,105.5224,80600.0
2014-10-27 12:00:00,132.63,132.86,132.51,132.53,54800.0,105.4986,105.6815,105.4031,105.419,54800.0
2014-10-27 12:30:00,132.56,132.65,132.34,132.47,52200.0,105.4429,105.5145,105.2679,105.3713,52200.0
2014-10-27 13:00:00,132.48,132.99,132.48,132.96,106100.0,105.3793,105.7849,105.3793,105.7611,106100.0
2014-10-27 13:30:00,132.96,133.19,132.88,133.09,64900.0,105.7611,105.944,105.6974,105.8645,64900.0
2014-10-27 14:00:00,133.06,133.18,132.77,132.83,103200.0,105.8406,105.9361,105.6099,105.6577,103200.0
2014-10-27 14:30:00,132.82,132.98,132.66,132.87,134900.0,105.6497,105.777,105.5224,105.6895,134900.0
2014-10-27 15:00:00,132.85,133.17,132.81,132.96,130400.0,105.6736,105.9281,105.6418,105.7611,130400.0
2014-10-27 15:30:00,132.97,133.21,132.87,133.07,291000.0,105.769,105.9599,105.6895,105.8486,291000.0
2014-10-28 09:30:00,133.8,134.88,133.74,134.88,138500.0,106.4292,107.2883,106.3815,107.2883,138500.0
2014-10-28 10:00:00,134.9,135.76,134.87,135.73,202900.0,107.3042,107.9883,107.2804,107.9644,202900.0
2014-10-28 10:30:00,135.74,135.89,135.07,135.19,92000.0,107.9724,108.0917,107.4394,107.5349,92000.0
2014-10-28 11:00:00,135.22,135.7,135.19,135.61,51900.0,107.5588,107.9406,107.5349,107.869,51900.0
2014-10-28 11:30:00,135.61,135.93,135.61,135.74,202300.0,107.869,108.1235,107.869,107.9724,202300.0
2014-10-28 12:00:00,135.71,135.99,135.69,135.93,87100.0,107.9485,108.1712,107.9326,108.1235,87100.0
2014-10-28 12:30:00,135.95,136.0,135.6,135.68,142700.0,108.1394,108.1792,107.861,107.9247,142700.0
2014-10-28 13:00:00,135.7,135.93,135.66,135.73,94700.0,107.9406,108.1235,107.9088,107.9644,94700.0
2014-10-28 13:30:00,135.73,135.96,135.57,135.92,35000.0,107.9644,108.1474,107.8372,108.1156,35000.0
2014-10-28 14:00:00,135.91,136.16,135.77,136.13,63100.0,108.1076,108.3065,107.9962,108.2826,63100.0
2014-10-28 14:30:00,136.13,136.17,135.94,136.09,59100.0,108.2826,108.3144,108.1315,108.2508,59100.0
2014-10-28 15:00:00,136.09,136.55,136.09,136.44,112000.0,108.2508,108.6167,108.2508,108.5292,112000.0
2014-10-28 15:30:00,136.45,136.6,136.27,136.56,224400.0,108.5371,108.6565,108.394,108.6246,224400.0
2014-10-29 09:30:00,136.42,136.89,135.86,136.85,219700.0,108.5133,108.8871,108.0678,108.8553,219700.0
2014-10-29 10:00:00,136.81,136.81,136.41,136.55,153200.0,108.8235,108.8235,108.5053,108.6167,153200.0
2014-10-29 10:30:00,136.56,136.65,136.02,136.05,132900.0,108.6246,108.6962,108.1951,108.219,132900.0
2014-10-29 11:00:00,136.08,136.54,135.97,136.43,75300.0,108.2428,108.6087,108.1553,108.5212,75300.0
2014-10-29 11:30:00,136.42,136.63,136.18,136.57,46100.0,108.5133,108.6803,108.3224,108.6326,46100.0
2014-10-29 12:00:00,136.58,136.59,136.2,136.28,35000.0,108.6406,108.6485,108.3383,108.4019,35000.0
2014-10-29 12:30:00,136.25,136.55,136.24,136.45,40600.0,108.3781,108.6167,108.3701,108.5371,40600.0
2014-10-29 13:00:00,136.47,136.62,136.43,136.57,51000.0,108.5531,108.6724,108.5212,108.6326,51000.0
2014-10-29 13:30:00,136.56,136.61,136.28,136.49,55700.0,108.6246,108.6644,108.4019,108.569,55700.0
2014-10-29 14:00:00,136.45,136.54,135.6,136.39,141400.0,108.5371,108.6087,107.861,108.4894,141400.0
2014-10-29 14:30:00,136.38,136.51,135.92,136.42,98700.0,108.4815,108.5849,108.1156,108.5133,98700.0
2014-10-29 15:00:00,136.44,136.55,136.04,136.37,116900.0,108.5292,108.6167,108.211,108.4735,116900.0
2014-10-29 15:30:00,136.39,136.92,136.37,136.44,197300.0,108.4894,108.911,108.4735,108.5292,197300.0
2014-10-30 09:30:00,135.56,137.0,134.67,136.46,294800.0,107.8292,108.9746,107.1213,108.5451,294800.0
2014-10-30 10:00:00,136.45,137.38,136.24,137.31,136600.0,108.5371,109.2769,108.3701,109.2212,136600.0
2014-10-30 10:30:00,137.34,137.58,136.84,137.27,170500.0,109.2451,109.436,108.8474,109.1894,170500.0
2014-10-30 11:00:00,137.27,137.92,137.27,137.42,118500.0,109.1894,109.7064,109.1894,109.3087,118500.0
2014-10-30 11:30:00,137.46,137.75,137.3,137.71,106900.0,109.3405,109.5712,109.2133,109.5394,106900.0
2014-10-30 12:00:00,137.71,137.76,137.41,137.48,120300.0,109.5394,109.5792,109.3008,109.3564,120300.0
2014-10-30 12:30:00,137.47,137.65,137.45,137.49,102700.0,109.3485,109.4917,109.3326,109.3644,102700.0
2014-10-30 13:00:00,137.48,138.23,137.48,138.22,46500.0,109.3564,109.953,109.3564,109.9451,46500.0
2014-10-30 13:30:00,138.19,138.87,138.19,138.79,65500.0,109.9212,110.4621,109.9212,110.3985,65500.0
2014-10-30 14:00:00,138.79,139.02,138.47,138.51,84100.0,110.3985,110.5814,110.1439,110.1757,84100.0
2014-10-30 14:30:00,138.51,138.67,137.61,137.8,154000.0,110.1757,110.303,109.4598,109.611,154000.0
2014-10-30 15:00:00,137.76,138.16,137.66,137.83,151700.0,109.5792,109.8973,109.4996,109.6348,151700.0
2014-10-30 15:30:00,137.82,138.3,137.81,138.3,263700.0,109.6269,110.0087,109.6189,110.0087,263700.0
2014-10-31 09:30:00,139.79,140.54,139.66,140.11,179900.0,111.1939,111.7905,111.0905,111.4484,179900.0
2014-10-31 10:00:00,140.04,140.78,139.82,140.25,208600.0,111.3928,111.9814,111.2178,111.5598,208600.0
2014-10-31 10:30:00,140.18,140.5,139.86,140.23,110100.0,111.5041,111.7587,111.2496,111.5439,110100.0
2014-10-31 11:00:00,140.25,140.76,140.21,140.52,89000.0,111.5598,111.9655,111.528,111.7746,89000.0
2014-10-31 11:30:00,140.56,140.56,140.06,140.13,83200.0,111.8064,111.8064,111.4087,111.4643,83200.0
2014-10-31 12:00:00,140.13,140.13,139.66,139.9,75600.0,111.4643,111.4643,111.0905,111.2814,75600.0
2014-10-31 12:30:00,139.9,140.03,139.77,139.97,81500.0,111.2814,111.3848,111.178,111.3371,81500.0
2014-10-31 13:00:00,139.96,140.02,139.82,140.0,128600.0,111.3291,111.3768,111.2178,111.3609,128600.0
2014-10-31 13:30:00,140.0,140.03,139.43,139.47,128000.0,111.3609,111.3848,110.9075,110.9394,128000.0
2014-10-31 14:00:00,139.45,139.78,139.44,139.6,104000.0,110.9235,111.1859,110.9155,111.0428,104000.0
2014-10-31 14:30:00,139.6,139.65,139.15,139.19,105000.0,111.0428,111.0825,110.6848,110.7166,105000.0
2014-10-31 15:00:00,139.22,139.31,138.63,139.22,242400.0,110.7405,110.8121,110.2712,110.7405,242400.0
2014-10-31 15:30:00,139.22,139.85,139.11,139.73,321000.0,110.7405,111.2416,110.653,111.1462,321000.0
2014-11-03 09:30:00,139.76,140.42,139.03,139.22,186500.0,111.17,111.695,110.5894,110.7405,186500.0
2014-11-03 10:00:00,139.25,139.53,138.92,139.12,565400.0,110.7644,110.9871,110.5019,110.661,565400.0
2014-11-03 10:30:00,139.14,139.4,138.72,139.37,110300.0,110.6769,110.8837,110.3428,110.8598,110300.0
2014-11-03 11:00:00,139.34,139.55,139.27,139.35,92300.0,110.836,111.003,110.7803,110.8439,92300.0
2014-11-03 11:30:00,139.36,139.78,139.36,139.64,69600.0,110.8519,111.1859,110.8519,111.0746,69600.0
2014-11-03 12:00:00,139.66,139.9,139.43,139.85,90600.0,111.0905,111.2814,110.9075,111.2416,90600.0
2014-11-03 12:30:00,139.86,140.23,139.73,140.09,71200.0,111.2496,111.5439,111.1462,111.4325,71200.0
2014-11-03 13:00:00,140.07,140.33,140.03,140.31,78600.0,111.4166,111.6234,111.3848,111.6075,78600.0
2014-11-03 13:30:00,140.33,140.33,140.03,140.05,50800.0,111.6234,111.6234,111.3848,111.4007,50800.0
2014-11-03 14:00:00,140.06,140.4,140.0,140.19,71900.0,111.4087,111.6791,111.3609,111.5121,71900.0
2014-11-03 14:30:00,140.17,140.17,139.87,139.93,67000.0,111.4962,111.4962,111.2575,111.3053,67000.0
2014-11-03 15:00:00,139.93,140.11,139.48,139.52,106500.0,111.3053,111.4484,110.9473,110.9791,106500.0
2014-11-03 15:30:00,139.52,139.83,139.52,139.68,226900.0,110.9791,111.2257,110.9791,111.1064,226900.0
2014-11-04 09:30:00,139.65,140.53,139.65,140.32,165300.0,111.0825,111.7825,111.0825,111.6155,165300.0
2014-11-04 10:00:00,140.32,140.88,140.2,140.2,221700.0,111.6155,112.0609,111.52,111.52,221700.0
2014-11-04 10:30:00,140.24,140.65,140.03,140.03,122100.0,111.5518,111.878,111.3848,111.3848,122100.0
2014-11-04 11:00:00,140.03,140.32,139.3,140.29,200700.0,111.3848,111.6155,110.8041,111.5916,200700.0
2014-11-04 11:30:00,140.29,140.41,140.12,140.4,45900.0,111.5916,111.6871,111.4564,111.6791,45900.0
2014-11-04 12:00:00,140.42,140.83,140.39,140.78,66600.0,111.695,112.0212,111.6712,111.9814,66600.0
2014-11-04 12:30:00,140.78,140.89,140.59,140.61,62200.0,111.9814,112.0689,111.8302,111.8462,62200.0
2014-11-04 13:00:00,140.61,140.71,140.31,140.32,89400.0,111.8462,111.9257,111.6075,111.6155,89400.0
2014-11-04 13:30:00,140.34,140.78,140.12,140.78,51600.0,111.6314,111.9814,111.4564,111.9814,51600.0
2014-11-04 14:00:00,140.76,140.8,140.46,140.46,45100.0,111.9655,111.9973,111.7268,111.7268,45100.0
2014-11-04 14:30:00,140.46,140.73,140.38,140.71,69100.0,111.7268,111.9416,111.6632,111.9257,69100.0
2014-11-04 15:00:00,140.71,140.85,140.47,140.68,91600.0,111.9257,112.0371,111.7348,111.9018,91600.0
2014-11-04 15:30:00,140.67,140.82,140.61,140.74,217800.0,111.8939,112.0132,111.8462,111.9496,217800.0
2014-11-05 09:30:00,141.14,141.51,140.31,141.06,188900.0,112.2677,112.562,111.6075,112.2041,188900.0
2014-11-05 10:00:00,141.09,141.47,140.71,140.8,147400.0,112.228,112.5302,111.9257,111.9973,147400.0
2014-11-05 10:30:00,140.76,140.84,140.27,140.68,76400.0,111.9655,112.0291,111.5757,111.9018,76400.0
2014-11-05 11:00:00,140.72,141.36,140.72,141.19,83600.0,111.9337,112.4427,111.9337,112.3075,83600.0
2014-11-05 11:30:00,141.15,141.46,141.14,141.4,84100.0,112.2757,112.5223,112.2677,112.4745,84100.0
2014-11-05 12:00:00,141.36,141.68,141.36,141.52,77800.0,112.4427,112.6973,112.4427,112.57,77800.0
2014-11-05 12:30:00,141.52,141.89,141.51,141.85,79800.0,112.57,112.8643,112.562,112.8325,79800.0
2014-11-05 13:00:00,141.86,142.24,141.79,141.89,106800.0,112.8404,113.1427,112.7848,112.8643,106800.0
2014-11-05 13:30:00,141.9,141.95,141.55,141.8,81000.0,112.8723,112.912,112.5939,112.7927,81000.0
2014-11-05 14:00:00,141.77,142.17,141.74,142.13,90700.0,112.7689,113.087,112.745,113.0552,90700.0
2014-11-05 14:30:00,142.16,142.3,141.98,142.3,94600.0,113.0791,113.1904,112.9359,113.1904,94600.0
2014-11-05 15:00:00,142.31,142.38,142.02,142.05,84000.0,113.1984,113.2541,112.9677,112.9916,84000.0
2014-11-05 15:30:00,142.04,142.13,141.85,141.96,209100.0,112.9836,113.0552,112.8325,112.92,209100.0
2014-11-06 09:30:00,142.0,142.53,141.76,142.22,128900.0,112.9518,113.3734,112.7609,113.1268,128900.0
2014-11-06 10:00:00,142.16,142.3,141.62,142.0,105700.0,113.0791,113.1904,112.6495,112.9518,105700.0
2014-11-06 10:30:00,141.96,142.04,141.65,141.99,102000.0,112.92,112.9836,112.6734,112.9439,102000.0
2014-11-06 11:00:00,141.98,142.57,141.97,142.45,76500.0,112.9359,113.4052,112.9279,113.3098,76500.0
2014-11-06 11:30:00,142.45,142.54,142.29,142.44,49900.0,113.3098,113.3813,113.1825,113.3018,49900.0
2014-11-06 12:00:00,142.43,142.44,142.12,142.12,55100.0,113.2938,113.3018,113.0473,113.0473,55100.0
2014-11-06 12:30:00,142.13,142.21,141.92,141.98,67600.0,113.0552,113.1189,112.8882,112.9359,67600.0
2014-11-06 13:00:00,141.99,142.01,141.53,141.78,80900.0,112.9439,112.9598,112.578,112.7768,80900.0
2014-11-06 13:30:00,141.79,142.02,141.77,141.9,57300.0,112.7848,112.9677,112.7689,112.8723,57300.0
2014-11-06 14:00:00,141.92,142.04,141.75,142.04,46900.0,112.8882,112.9836,112.753,112.9836,46900.0
2014-11-06 14:30:00,142.06,142.07,141.88,141.92,53900.0,112.9995,113.0075,112.8564,112.8882,53900.0
2014-11-06 15:00:00,141.92,141.95,141.5,141.5,85400.0,112.8882,112.912,112.5541,112.5541,85400.0
2014-11-06 15:30:00,141.5,141.56,141.36,141.54,256700.0,112.5541,112.6018,112.4427,112.5859,256700.0
2014-11-07 09:30:00,141.5,141.73,140.43,140.75,133300.0,112.5541,112.737,111.703,111.9575,133300.0
2014-11-07 10:00:00,140.75,140.8,140.14,140.2,117800.0,111.9575,111.9973,111.4723,111.52,117800.0
2014-11-07 10:30:00,140.21,140.79,140.0,140.78,111200.0,111.528,111.9893,111.3609,111.9814,111200.0
2014-11-07 11:00:00,140.83,140.92,140.63,140.67,57800.0,112.0212,112.0927,111.8621,111.8939,57800.0
2014-11-07 11:30:00,140.68,140.7,140.17,140.21,73500.0,111.9018,111.9177,111.4962,111.528,73500.0
2014-11-07 12:00:00,140.21,140.31,140.06,140.1,94300.0,111.528,111.6075,111.4087,111.4405,94300.0
2014-11-07 12:30:00,140.08,140.55,140.04,140.55,76600.0,111.4246,111.7984,111.3928,111.7984,76600.0
2014-11-07 13:00:00,140.55,140.76,140.49,140.49,120700.0,111.7984,111.9655,111.7507,111.7507,120700.0
2014-11-07 13:30:00,140.5,140.6,140.31,140.32,86900.0,111.7587,111.8382,111.6075,111.6155,86900.0
2014-11-07 14:00:00,140.32,140.35,140.02,140.07,85800.0,111.6155,111.6393,111.3768,111.4166,85800.0
2014-11-07 14:30:00,140.08,140.12,139.79,139.83,114300.0,111.4246,111.4564,111.1939,111.2257,114300.0
2014-11-07 15:00:00,139.83,140.01,139.73,139.97,96200.0,111.2257,111.3689,111.1462,111.3371,96200.0
2014-11-07 15:30:00,139.97,140.17,139.92,140.14,331400.0,111.3371,111.4962,111.2973,111.4723,331400.0
2014-11-10 09:30:00,140.3,140.56,139.92,140.24,151900.0,111.5996,111.8064,111.2973,111.5518,151900.0
2014-11-10 10:00:00,140.24,140.79,140.23,140.53,96700.0,111.5518,111.9893,111.5439,111.7825,96700.0
2014-11-10 10:30:00,140.53,140.98,140.51,140.77,112100.0,111.7825,112.1405,111.7666,111.9734,112100.0
2014-11-10 11:00:00,140.78,141.35,140.76,141.29,87600.0,111.9814,112.4348,111.9655,112.3871,87600.0
2014-11-10 11:30:00,141.3,141.47,141.24,141.26,90300.0,112.395,112.5302,112.3473,112.3632,90300.0
2014-11-10 12:00:00,141.29,141.32,140.87,141.11,129700.0,112.3871,112.4109,112.053,112.2439,129700.0
2014-11-10 12:30:00,141.11,141.15,140.9,141.0,51800.0,112.2439,112.2757,112.0768,112.1564,51800.0
2014-11-10 13:00:00,141.0,141.14,140.96,140.97,59300.0,112.1564,112.2677,112.1246,112.1325,59300.0
2014-11-10 13:30:00,140.97,140.97,140.78,140.83,70900.0,112.1325,112.1325,111.9814,112.0212,70900.0
2014-11-10 14:00:00,140.82,141.12,140.8,141.11,103300.0,112.0132,112.2518,111.9973,112.2439,103300.0
2014-11-10 14:30:00,141.08,141.2,140.92,141.0,139700.0,112.22,112.3155,112.0927,112.1564,139700.0
2014-11-10 15:00:00,140.99,141.07,140.92,141.0,116700.0,112.1484,112.2121,112.0927,112.1564,116700.0
2014-11-10 15:30:00,140.99,141.12,140.77,140.82,252200.0,112.1484,112.2518,111.9734,112.0132,252200.0
2014-11-11 09:30:00,141.05,141.57,141.01,141.36,118800.0,112.1961,112.6098,112.1643,112.4427,118800.0
2014-11-11 10:00:00,141.38,142.06,141.35,141.91,88200.0,112.4586,112.9995,112.4348,112.8802,88200.0
2014-11-11 10:30:00,141.93,141.96,141.63,141.67,104500.0,112.8961,112.92,112.6575,112.6893,104500.0
2014-11-11 11:00:00,141.7,142.12,141.69,141.88,155800.0,112.7132,113.0473,112.7052,112.8564,155800.0
2014-11-11 11:30:00,141.88,142.03,141.78,141.81,42300.0,112.8564,112.9757,112.7768,112.8007,42300.0
2014-11-11 12:00:00,141.81,141.82,141.14,141.17,51100.0,112.8007,112.8086,112.2677,112.2916,51100.0
2014-11-11 12:30:00,141.17,141.45,141.13,141.41,32800.0,112.2916,112.5143,112.2598,112.4825,32800.0
2014-11-11 13:00:00,141.4,141.42,141.02,141.1,62500.0,112.4745,112.4905,112.1723,112.2359,62500.0
2014-11-11 13:30:00,141.1,141.28,141.03,141.21,33000.0,112.2359,112.3791,112.1802,112.3234,33000.0
2014-11-11 14:00:00,141.24,141.29,141.13,141.27,52700.0,112.3473,112.3871,112.2598,112.3711,52700.0
2014-11-11 14:30:00,141.27,141.32,141.17,141.21,70100.0,112.3711,112.4109,112.2916,112.3234,70100.0
2014-11-11 15:00:00,141.2,141.34,141.07,141.07,96400.0,112.3155,112.4268,112.2121,112.2121,96400.0
2014-11-11 15:30:00,141.05,141.32,141.03,141.3,140300.0,112.1961,112.4109,112.1802,112.395,140300.0
2014-11-12 09:30:00,140.88,141.49,140.75,140.76,98600.0,112.0609,112.5461,111.9575,111.9655,98600.0
2014-11-12 10:00:00,140.81,141.0,140.8,140.84,91300.0,112.0052,112.1564,111.9973,112.0291,91300.0
2014-11-12 10:30:00,140.82,141.15,140.81,140.82,99800.0,112.0132,112.2757,112.0052,112.0132,99800.0
2014-11-12 11:00:00,140.83,141.09,140.71,140.92,33800.0,112.0212,112.228,111.9257,112.0927,33800.0
2014-11-12 11:30:00,140.91,141.24,140.79,141.11,150800.0,112.0848,112.3473,111.9893,112.2439,150800.0
2014-11-12 12:00:00,141.12,141.65,141.1,141.45,45800.0,112.2518,112.6734,112.2359,112.5143,45800.0
2014-11-12 12:30:00,141.44,141.53,141.24,141.49,34500.0,112.5064,112.578,112.3473,112.5461,34500.0
2014-11-12 13:00:00,141.49,141.59,141.4,141.58,36200.0,112.5461,112.6257,112.4745,112.6177,36200.0
2014-11-12 13:30:00,141.58,141.6,141.34,141.41,57200.0,112.6177,112.6336,112.4268,112.4825,57200.0
2014-11-12 14:00:00,141.41,141.52,141.37,141.51,90500.0,112.4825,112.57,112.4507,112.562,90500.0
2014-11-12 14:30:00,141.5,141.52,141.27,141.36,51400.0,112.5541,112.57,112.3711,112.4427,51400.0
2014-11-12 15:00:00,141.35,141.52,141.24,141.46,57600.0,112.4348,112.57,112.3473,112.5223,57600.0
2014-11-12 15:30:00,141.51,141.58,141.24,141.3,138500.0,112.562,112.6177,112.3473,112.395,138500.0
2014-11-13 09:30:00,140.98,142.72,140.89,142.72,113900.0,112.1405,113.5245,112.0689,113.5245,113900.0
2014-11-13 10:00:00,142.72,142.88,142.49,142.81,78900.0,113.5245,113.6518,113.3416,113.5961,78900.0
2014-11-13 10:30:00,142.82,143.5,142.82,143.4,156000.0,113.6041,114.145,113.6041,114.0654,156000.0
2014-11-13 11:00:00,143.41,143.42,143.09,143.3,120700.0,114.0734,114.0813,113.8188,113.9859,120700.0
2014-11-13 11:30:00,143.3,143.3,142.84,142.98,55800.0,113.9859,113.9859,113.62,113.7313,55800.0
2014-11-13 12:00:00,142.95,143.06,142.7,143.05,49300.0,113.7075,113.795,113.5086,113.787,49300.0
2014-11-13 12:30:00,143.05,143.15,142.74,142.93,90000.0,113.787,113.8666,113.5404,113.6916,90000.0
2014-11-13 13:00:00,142.93,143.02,142.47,142.5,105800.0,113.6916,113.7632,113.3257,113.3495,105800.0
2014-11-13 13:30:00,142.49,142.88,142.36,142.84,76900.0,113.3416,113.6518,113.2382,113.62,76900.0
2014-11-13 14:00:00,142.84,143.01,142.53,142.75,139800.0,113.62,113.7552,113.3734,113.5484,139800.0
2014-11-13 14:30:00,142.75,142.81,142.67,142.68,112000.0,113.5484,113.5961,113.4848,113.4927,112000.0
2014-11-13 15:00:00,142.67,143.0,142.57,142.57,116500.0,113.4848,113.7472,113.4052,113.4052,116500.0
2014-11-13 15:30:00,142.57,142.81,142.43,142.69,386500.0,113.4052,113.5961,113.2938,113.5007,386500.0
2014-11-14 09:30:00,142.61,142.82,141.55,142.31,130100.0,113.437,113.6041,112.5939,113.1984,130100.0
2014-11-14 10:00:00,142.29,142.91,142.28,142.79,183900.0,113.1825,113.6757,113.1745,113.5802,183900.0
2014-11-14 10:30:00,142.79,143.3,142.47,143.23,84800.0,113.5802,113.9859,113.3257,113.9302,84800.0
2014-11-14 11:00:00,143.27,143.42,143.14,143.17,43500.0,113.962,114.0813,113.8586,113.8825,43500.0
2014-11-14 11:30:00,143.15,143.27,142.87,143.01,49900.0,113.8666,113.962,113.6438,113.7552,49900.0
2014-11-14 12:00:00,143.02,143.13,142.66,142.92,121700.0,113.7632,113.8507,113.4768,113.6836,121700.0
2014-11-14 12:30:00,142.96,143.05,142.72,142.72,100500.0,113.7154,113.787,113.5245,113.5245,100500.0
2014-11-14 13:00:00,142.73,142.73,142.49,142.53,95200.0,113.5325,113.5325,113.3416,113.3734,95200.0
2014-11-14 13:30:00,142.53,142.61,142.31,142.33,51900.0,113.3734,113.437,113.1984,113.2143,51900.0
2014-11-14 14:00:00,142.32,142.46,142.2,142.46,55300.0,113.2063,113.3177,113.1109,113.3177,55300.0
2014-11-14 14:30:00,142.47,142.81,142.47,142.81,104600.0,113.3257,113.5961,113.3257,113.5961,104600.0
2014-11-14 15:00:00,142.81,142.96,142.64,142.67,285700.0,113.5961,113.7154,113.4609,113.4848,285700.0
2014-11-14 15:30:00,142.7,142.82,142.54,142.67,187400.0,113.5086,113.6041,113.3813,113.4848,187400.0
2014-11-17 09:30:00,142.21,142.56,141.7,141.98,102900.0,113.1189,113.3973,112.7132,112.9359,102900.0
2014-11-17 10:00:00,141.94,142.47,141.93,142.28,62900.0,112.9041,113.3257,112.8961,113.1745,62900.0
2014-11-17 10:30:00,142.25,142.46,141.98,142.46,40000.0,113.1507,113.3177,112.9359,113.3177,40000.0
2014-11-17 11:00:00,142.44,142.53,142.22,142.22,56500.0,113.3018,113.3734,113.1268,113.1268,56500.0
2014-11-17 11:30:00,142.19,142.33,142.06,142.27,39000.0,113.1029,113.2143,112.9995,113.1666,39000.0
2014-11-17 12:00:00,142.26,142.64,142.21,142.63,49700.0,113.1586,113.4609,113.1189,113.4529,49700.0
2014-11-17 12:30:00,142.64,142.94,142.63,142.8,47700.0,113.4609,113.6995,113.4529,113.5882,47700.0
2014-11-17 13:00:00,142.81,142.86,142.57,142.61,77600.0,113.5961,113.6359,113.4052,113.437,77600.0
2014-11-17 13:30:00,142.66,142.84,142.36,142.46,98200.0,113.4768,113.62,113.2382,113.3177,98200.0
2014-11-17 14:00:00,142.46,142.47,142.15,142.17,43000.0,113.3177,113.3257,113.0711,113.087,43000.0
2014-11-17 14:30:00,142.17,142.22,142.08,142.17,66400.0,113.087,113.1268,113.0154,113.087,66400.0
2014-11-17 15:00:00,142.16,142.18,141.96,141.98,101900.0,113.0791,113.095,112.92,112.9359,101900.0
2014-11-17 15:30:00,141.98,142.07,141.88,142.0,170300.0,112.9359,113.0075,112.8564,112.9518,170300.0
2014-11-18 09:30:00,142.24,142.99,141.93,142.97,79100.0,113.1427,113.7393,112.8961,113.7234,79100.0
2014-11-18 10:00:00,142.99,143.28,142.96,143.1,47400.0,113.7393,113.97,113.7154,113.8268,47400.0
2014-11-18 10:30:00,143.1,143.58,143.05,143.47,60100.0,113.8268,114.2086,113.787,114.1211,60100.0
2014-11-18 11:00:00,143.48,143.74,143.43,143.47,72200.0,114.1291,114.3359,114.0893,114.1211,72200.0
2014-11-18 11:30:00,143.46,143.82,143.42,143.74,66200.0,114.1131,114.3995,114.0813,114.3359,66200.0
2014-11-18 12:00:00,143.79,143.92,143.68,143.76,36100.0,114.3756,114.479,114.2881,114.3518,36100.0
2014-11-18 12:30:00,143.77,143.95,143.63,143.92,37000.0,114.3597,114.5029,114.2484,114.479,37000.0
2014-11-18 13:00:00,143.92,144.18,143.86,144.16,45800.0,114.479,114.6859,114.4313,114.67,45800.0
2014-11-18 13:30:00,144.16,144.36,144.08,144.31,65300.0,114.67,114.829,114.6063,114.7893,65300.0
2014-11-18 14:00:00,144.31,144.7,144.31,144.51,112800.0,114.7893,115.0995,114.7893,114.9484,112800.0
2014-11-18 14:30:00,144.5,144.5,144.2,144.25,68400.0,114.9404,114.9404,114.7018,114.7415,68400.0
2014-11-18 15:00:00,144.25,144.27,144.16,144.25,162900.0,114.7415,114.7574,114.67,114.7415,162900.0
2014-11-18 15:30:00,144.26,144.26,143.91,143.93,186600.0,114.7495,114.7495,114.4711,114.487,186600.0
2014-11-19 09:30:00,143.79,143.79,142.47,143.48,94200.0,114.3756,114.3756,113.3257,114.1291,94200.0
2014-11-19 10:00:00,143.49,143.59,143.14,143.27,69000.0,114.137,114.2166,113.8586,113.962,69000.0
2014-11-19 10:30:00,143.27,143.42,143.12,143.13,66300.0,113.962,114.0813,113.8427,113.8507,66300.0
2014-11-19 11:00:00,143.12,143.45,143.06,143.38,69400.0,113.8427,114.1052,113.795,114.0495,69400.0
2014-11-19 11:30:00,143.37,143.47,143.34,143.37,69200.0,114.0416,114.1211,114.0177,114.0416,69200.0
2014-11-19 12:00:00,143.42,143.5,143.36,143.44,34300.0,114.0813,114.145,114.0336,114.0972,34300.0
2014-11-19 12:30:00,143.46,143.54,143.35,143.54,31100.0,114.1131,114.1768,114.0256,114.1768,31100.0
2014-11-19 13:00:00,143.55,143.56,143.3,143.31,54000.0,114.1847,114.1927,113.9859,113.9938,54000.0
2014-11-19 13:30:00,143.33,143.34,143.09,143.1,49000.0,114.0097,114.0177,113.8188,113.8268,49000.0
2014-11-19 14:00:00,143.11,143.46,142.95,143.1,67100.0,113.8347,114.1131,113.7075,113.8268,67100.0
2014-11-19 14:30:00,143.08,143.21,142.77,143.14,50200.0,113.8109,113.9143,113.5643,113.8586,50200.0
2014-11-19 15:00:00,143.14,143.46,143.1,143.27,45500.0,113.8586,114.1131,113.8268,113.962,45500.0
2014-11-19 15:30:00,143.28,143.44,143.18,143.35,95600.0,113.97,114.0972,113.8904,114.0256,95600.0
2014-11-20 09:30:00,142.76,142.81,141.97,142.55,92500.0,113.5563,113.5961,112.9279,113.3893,92500.0
2014-11-20 10:00:00,142.56,143.17,142.56,143.09,26100.0,113.3973,113.8825,113.3973,113.8188,26100.0
2014-11-20 10:30:00,143.16,143.29,143.03,143.19,34700.0,113.8745,113.9779,113.7711,113.8984,34700.0
2014-11-20 11:00:00,143.21,143.57,143.17,143.49,46600.0,113.9143,114.2006,113.8825,114.137,46600.0
2014-11-20 11:30:00,143.49,143.57,143.25,143.45,25900.0,114.137,114.2006,113.9461,114.1052,25900.0
2014-11-20 12:00:00,143.49,143.74,143.47,143.72,41800.0,114.137,114.3359,114.1211,114.32,41800.0
2014-11-20 12:30:00,143.72,143.86,143.7,143.77,73500.0,114.32,114.4313,114.304,114.3597,73500.0
2014-11-20 13:00:00,143.78,143.87,143.64,143.69,36300.0,114.3677,114.4393,114.2563,114.2961,36300.0
2014-11-20 13:30:00,143.68,143.73,143.61,143.63,40400.0,114.2881,114.3279,114.2325,114.2484,40400.0
2014-11-20 14:00:00,143.63,143.93,143.54,143.87,91200.0,114.2484,114.487,114.1768,114.4393,91200.0
2014-11-20 14:30:00,143.87,143.87,143.63,143.63,44800.0,114.4393,114.4393,114.2484,114.2484,44800.0
2014-11-20 15:00:00,143.65,143.72,143.52,143.69,58700.0,114.2643,114.32,114.1609,114.2961,58700.0
2014-11-20 15:30:00,143.69,143.76,143.61,143.76,199200.0,114.2961,114.3518,114.2325,114.3518,199200.0
2014-11-21 09:30:00,145.34,145.72,144.86,145.31,239900.0,115.6086,115.9108,115.2268,115.5847,239900.0
2014-11-21 10:00:00,145.33,145.35,144.88,144.92,121200.0,115.6006,115.6165,115.2427,115.2745,121200.0
2014-11-21 10:30:00,144.92,145.15,144.88,145.01,66700.0,115.2745,115.4574,115.2427,115.3461,66700.0
2014-11-21 11:00:00,144.98,145.19,144.86,144.88,43000.0,115.3222,115.4892,115.2268,115.2427,43000.0
2014-11-21 11:30:00,144.87,145.11,144.61,145.0,76800.0,115.2347,115.4256,115.0279,115.3381,76800.0
2014-11-21 12:00:00,145.0,145.05,144.78,144.83,44300.0,115.3381,115.3779,115.1631,115.2029,44300.0
2014-11-21 12:30:00,144.83,144.91,144.65,144.83,47600.0,115.2029,115.2665,115.0597,115.2029,47600.0
2014-11-21 13:00:00,144.84,144.86,144.44,144.44,37500.0,115.2108,115.2268,114.8927,114.8927,37500.0
2014-11-21 13:30:00,144.43,144.63,144.35,144.54,46900.0,114.8847,115.0438,114.8211,114.9722,46900.0
2014-11-21 14:00:00,144.55,144.68,144.36,144.41,44200.0,114.9802,115.0836,114.829,114.8688,44200.0
2014-11-21 14:30:00,144.4,144.6,144.27,144.46,75200.0,114.8609,115.0199,114.7574,114.9086,75200.0
2014-11-21 15:00:00,144.46,144.63,144.45,144.56,62900.0,114.9086,115.0438,114.9006,114.9881,62900.0
2014-11-21 15:30:00,144.55,144.68,144.43,144.54,149300.0,114.9802,115.0836,114.8847,114.9722,149300.0
2014-11-24 09:30:00,145.09,145.92,145.0,145.56,195100.0,115.4097,116.0699,115.3381,115.7836,195100.0
2014-11-24 10:00:00,145.56,145.59,145.25,145.31,64000.0,115.7836,115.8074,115.537,115.5847,64000.0
2014-11-24 10:30:00,145.33,145.34,144.92,145.03,76900.0,115.6006,115.6086,115.2745,115.362,76900.0
2014-11-24 11:00:00,145.04,145.15,144.86,144.87,66000.0,115.3699,115.4574,115.2268,115.2347,66000.0
2014-11-24 11:30:00,144.89,145.09,144.87,145.06,50900.0,115.2506,115.4097,115.2347,115.3858,50900.0
2014-11-24 12:00:00,145.05,145.11,144.96,145.03,74300.0,115.3779,115.4256,115.3063,115.362,74300.0
2014-11-24 12:30:00,145.03,145.06,144.96,145.0,56200.0,115.362,115.3858,115.3063,115.3381,56200.0
2014-11-24 13:00:00,144.98,145.05,144.96,145.02,34900.0,115.3222,115.3779,115.3063,115.354,34900.0
2014-11-24 13:30:00,145.05,145.08,144.95,144.99,47700.0,115.3779,115.4018,115.2983,115.3302,47700.0
2014-11-24 14:00:00,145.0,145.05,144.95,144.97,62800.0,115.3381,115.3779,115.2983,115.3143,62800.0
2014-11-24 14:30:00,144.99,145.06,144.85,144.85,77100.0,115.3302,115.3858,115.2188,115.2188,77100.0
2014-11-24 15:00:00,144.87,144.9,144.64,144.78,79000.0,115.2347,115.2586,115.0518,115.1631,79000.0
2014-11-24 15:30:00,144.79,145.0,144.78,144.89,240600.0,115.1711,115.3381,115.1631,115.2506,240600.0
2014-11-25 09:30:00,145.4,145.44,144.97,145.03,75100.0,115.6563,115.6881,115.3143,115.362,75100.0
2014-11-25 10:00:00,145.04,145.12,144.8,145.12,64700.0,115.3699,115.4336,115.179,115.4336,64700.0
2014-11-25 10:30:00,145.1,145.1,144.85,144.97,62800.0,115.4177,115.4177,115.2188,115.3143,62800.0
2014-11-25 11:00:00,144.96,145.11,144.95,144.96,46600.0,115.3063,115.4256,115.2983,115.3063,46600.0
2014-11-25 11:30:00,144.96,145.06,144.91,144.95,98500.0,115.3063,115.3858,115.2665,115.2983,98500.0
2014-11-25 12:00:00,144.95,144.98,144.85,144.91,101900.0,115.2983,115.3222,115.2188,115.2665,101900.0
2014-11-25 12:30:00,144.91,144.96,144.89,144.91,106800.0,115.2665,115.3063,115.2506,115.2665,106800.0
2014-11-25 13:00:00,144.91,144.94,144.89,144.91,81300.0,115.2665,115.2904,115.2506,115.2665,81300.0
2014-11-25 13:30:00,144.91,144.98,144.9,144.97,90600.0,115.2665,115.3222,115.2586,115.3143,90600.0
2014-11-25 14:00:00,144.96,145.03,144.94,144.97,81400.0,115.3063,115.362,115.2904,115.3143,81400.0
2014-11-25 14:30:00,144.97,145.0,144.87,144.97,52200.0,115.3143,115.3381,115.2347,115.3143,52200.0
2014-11-25 15:00:00,144.98,145.02,144.93,144.96,71700.0,115.3222,115.354,115.2824,115.3063,71700.0
2014-11-25 15:30:00,144.99,145.01,144.56,144.62,168200.0,115.3302,115.3461,114.9881,115.0359,168200.0
2014-11-26 09:30:00,144.9,145.05,144.6,144.81,75500.0,115.2586,115.3779,115.0199,115.187,75500.0
2014-11-26 10:00:00,144.79,144.9,144.64,144.87,57800.0,115.1711,115.2586,115.0518,115.2347,57800.0
2014-11-26 10:30:00,144.87,144.87,144.62,144.69,51600.0,115.2347,115.2347,115.0359,115.0915,51600.0
2014-11-26 11:00:00,144.69,144.73,144.61,144.7,42700.0,115.0915,115.1233,115.0279,115.0995,42700.0
2014-11-26 11:30:00,144.69,144.74,144.61,144.69,48600.0,115.0915,115.1313,115.0279,115.0915,48600.0
2014-11-26 12:00:00,144.67,144.73,144.65,144.7,40300.0,115.0756,115.1233,115.0597,115.0995,40300.0
2014-11-26 12:30:00,144.69,144.73,144.65,144.7,31200.0,115.0915,115.1233,115.0597,115.0995,31200.0
2014-11-26 13:00:00,144.71,144.72,144.64,144.65,65600.0,115.1074,115.1154,115.0518,115.0597,65600.0
2014-11-26 13:30:00,144.67,144.69,144.57,144.64,47200.0,115.0756,115.0915,114.9961,115.0518,47200.0
2014-11-26 14:00:00,144.65,144.68,144.48,144.59,35100.0,115.0597,115.0836,114.9245,115.012,35100.0
2014-11-26 14:30:00,144.6,144.66,144.53,144.53,29000.0,115.0199,115.0677,114.9643,114.9643,29000.0
2014-11-26 15:00:00,144.53,144.57,144.39,144.53,46100.0,114.9643,114.9961,114.8529,114.9643,46100.0
2014-11-26 15:30:00,144.53,144.59,144.46,144.52,325400.0,114.9643,115.012,114.9086,114.9563,325400.0
2014-11-28 09:30:00,145.31,146.13,145.03,145.93,117400.0,115.5847,116.237,115.362,116.0779,117400.0
2014-11-28 10:00:00,145.93,146.03,145.66,145.76,86300.0,116.0779,116.1574,115.8631,115.9426,86300.0
2014-11-28 10:30:00,145.75,145.82,145.47,145.55,50100.0,115.9347,115.9904,115.712,115.7756,50100.0
2014-11-28 11:00:00,145.59,145.63,145.27,145.31,55100.0,115.8074,115.8392,115.5529,115.5847,55100.0
2014-11-28 11:30:00,145.31,145.52,145.3,145.44,40100.0,115.5847,115.7517,115.5767,115.6881,40100.0
2014-11-28 12:00:00,145.44,145.53,145.28,145.48,85100.0,115.6881,115.7597,115.5608,115.7199,85100.0
2014-11-28 12:30:00,145.46,145.52,145.19,145.39,96500.0,115.704,115.7517,115.4892,115.6483,96500.0
2014-12-01 09:30:00,145.0,145.2,143.71,143.92,115600.0,115.3381,115.4972,114.312,114.479,115600.0
2014-12-01 10:00:00,143.89,144.43,143.8,144.17,103600.0,114.4552,114.8847,114.3836,114.6779,103600.0
2014-12-01 10:30:00,144.21,144.23,143.7,143.77,64000.0,114.7097,114.7256,114.304,114.3597,64000.0
2014-12-01 11:00:00,143.78,143.98,143.7,143.72,82300.0,114.3677,114.5268,114.304,114.32,82300.0
2014-12-01 11:30:00,143.74,143.91,143.71,143.89,98900.0,114.3359,114.4711,114.312,114.4552,98900.0
2014-12-01 12:00:00,143.86,144.07,143.73,143.87,76000.0,114.4313,114.5984,114.3279,114.4393,76000.0
2014-12-01 12:30:00,143.89,143.91,143.73,143.76,142500.0,114.4552,114.4711,114.3279,114.3518,142500.0
2014-12-01 13:00:00,143.77,144.1,143.74,143.93,170300.0,114.3597,114.6222,114.3359,114.487,170300.0
2014-12-01 13:30:00,143.94,144.29,143.93,144.26,87600.0,114.495,114.7734,114.487,114.7495,87600.0
2014-12-01 14:00:00,144.27,144.46,144.0,144.05,91600.0,114.7574,114.9086,114.5427,114.5825,91600.0
2014-12-01 14:30:00,144.06,144.25,144.01,144.1,46500.0,114.5904,114.7415,114.5506,114.6222,46500.0
2014-12-01 15:00:00,144.1,144.27,144.03,144.16,77100.0,114.6222,114.7574,114.5665,114.67,77100.0
2014-12-01 15:30:00,144.16,144.18,143.72,143.77,159600.0,114.67,114.6859,114.32,114.3597,159600.0
2014-12-02 09:30:00,144.09,144.64,144.03,144.2,129600.0,114.6143,115.0518,114.5665,114.7018,129600.0
2014-12-02 10:00:00,144.23,144.47,144.2,144.3,65500.0,114.7256,114.9165,114.7018,114.7813,65500.0
2014-12-02 10:30:00,144.33,144.41,144.09,144.15,122400.0,114.8052,114.8688,114.6143,114.662,122400.0
2014-12-02 11:00:00,144.15,144.17,144.02,144.13,83300.0,114.662,114.6779,114.5586,114.6461,83300.0
2014-12-02 11:30:00,144.12,144.36,144.07,144.33,52100.0,114.6381,114.829,114.5984,114.8052,52100.0
2014-12-02 12:00:00,144.29,144.29,144.07,144.11,43500.0,114.7734,114.7734,114.5984,114.6302,43500.0
2014-12-02 12:30:00,144.12,144.18,143.87,144.0,37400.0,114.6381,114.6859,114.4393,114.5427,37400.0
2014-12-02 13:00:00,143.99,144.16,143.89,144.13,45500.0,114.5347,114.67,114.4552,114.6461,45500.0
2014-12-02 13:30:00,144.13,144.18,143.99,144.14,53200.0,114.6461,114.6859,114.5347,114.654,53200.0
2014-12-02 14:00:00,144.15,144.26,144.05,144.09,78700.0,114.662,114.7495,114.5825,114.6143,78700.0
2014-12-02 14:30:00,144.1,144.22,144.03,144.2,86600.0,114.6222,114.7177,114.5665,114.7018,86600.0
2014-12-02 15:00:00,144.21,144.23,144.12,144.2,87000.0,114.7097,114.7256,114.6381,114.7018,87000.0
2014-12-02 15:30:00,144.21,144.26,144.13,144.23,188700.0,114.7097,114.7495,114.6461,114.7256,188700.0
2014-12-03 09:30:00,144.75,144.94,144.33,144.8,136200.0,115.1393,115.2904,114.8052,115.179,136200.0
2014-12-03 10:00:00,144.8,145.0,144.58,144.87,134400.0,115.179,115.3381,115.004,115.2347,134400.0
2014-12-03 10:30:00,144.87,145.26,144.85,145.17,121900.0,115.2347,115.5449,115.2188,115.4733,121900.0
2014-12-03 11:00:00,145.17,145.27,145.06,145.16,91600.0,115.4733,115.5529,115.3858,115.4654,91600.0
2014-12-03 11:30:00,145.16,145.2,144.85,144.98,80500.0,115.4654,115.4972,115.2188,115.3222,80500.0
2014-12-03 12:00:00,144.98,145.02,144.79,144.86,45900.0,115.3222,115.354,115.1711,115.2268,45900.0
2014-12-03 12:30:00,144.82,145.18,144.79,145.07,103300.0,115.1949,115.4813,115.1711,115.3938,103300.0
2014-12-03 13:00:00,145.06,145.17,145.06,145.11,54000.0,115.3858,115.4733,115.3858,115.4256,54000.0
2014-12-03 13:30:00,145.12,145.15,145.02,145.09,64300.0,115.4336,115.4574,115.354,115.4097,64300.0
2014-12-03 14:00:00,145.09,145.36,145.08,145.33,107700.0,115.4097,115.6245,115.4018,115.6006,107700.0
2014-12-03 14:30:00,145.32,145.39,145.08,145.09,74200.0,115.5927,115.6483,115.4018,115.4097,74200.0
2014-12-03 15:00:00,145.08,145.28,145.04,145.16,140600.0,115.4018,115.5608,115.3699,115.4654,140600.0
2014-12-03 15:30:00,145.16,145.2,145.04,145.11,359800.0,115.4654,115.4972,115.3699,115.4256,359800.0
2014-12-04 09:30:00,145.32,145.32,144.1,144.56,251000.0,115.5927,115.5927,114.6222,114.9881,251000.0
2014-12-04 10:00:00,144.5,144.78,144.18,144.63,62300.0,114.9404,115.1631,114.6859,115.0438,62300.0
2014-12-04 10:30:00,144.59,144.61,144.2,144.42,49300.0,115.012,115.0279,114.7018,114.8768,49300.0
2014-12-04 11:00:00,144.41,144.69,144.35,144.53,66000.0,114.8688,115.0915,114.8211,114.9643,66000.0
2014-12-04 11:30:00,144.55,144.84,144.29,144.81,100900.0,114.9802,115.2108,114.7734,115.187,100900.0
2014-12-04 12:00:00,144.79,144.88,144.72,144.79,70600.0,115.1711,115.2427,115.1154,115.1711,70600.0
2014-12-04 12:30:00,144.77,145.15,144.76,144.84,82600.0,115.1552,115.4574,115.1472,115.2108,82600.0
2014-12-04 13:00:00,144.88,145.04,144.87,144.96,45100.0,115.2427,115.3699,115.2347,115.3063,45100.0
2014-12-04 13:30:00,144.95,145.01,144.82,144.86,48600.0,115.2983,115.3461,115.1949,115.2268,48600.0
2014-12-04 14:00:00,144.88,145.04,144.88,144.93,59800.0,115.2427,115.3699,115.2427,115.2824,59800.0
2014-12-04 14:30:00,144.93,144.94,144.62,144.78,61200.0,115.2824,115.2904,115.0359,115.1631,61200.0
2014-12-04 15:00:00,144.78,144.93,144.45,144.48,70900.0,115.1631,115.2824,114.9006,114.9245,70900.0
2014-12-04 15:30:00,144.45,144.94,144.38,144.91,143000.0,114.9006,115.2904,114.8449,115.2665,143000.0
2014-12-05 09:30:00,145.0,145.5,144.93,145.29,148000.0,115.3381,115.7358,115.2824,115.5688,148000.0
2014-12-05 10:00:00,145.33,145.35,145.03,145.09,119500.0,115.6006,115.6165,115.362,115.4097,119500.0
2014-12-05 10:30:00,145.12,145.35,145.09,145.26,125400.0,115.4336,115.6165,115.4097,115.5449,125400.0
2014-12-05 11:00:00,145.26,145.32,145.2,145.3,72700.0,115.5449,115.5927,115.4972,115.5767,72700.0
2014-12-05 11:30:00,145.3,145.3,145.18,145.19,80300.0,115.5767,115.5767,115.4813,115.4892,80300.0
2014-12-05 12:00:00,145.2,145.2,144.87,144.99,91800.0,115.4972,115.4972,115.2347,115.3302,91800.0
2014-12-05 12:30:00,144.99,145.01,144.88,145.0,51400.0,115.3302,115.3461,115.2427,115.3381,51400.0
2014-12-05 13:00:00,145.0,145.01,144.72,144.79,66900.0,115.3381,115.3461,115.1154,115.1711,66900.0
2014-12-05 13:30:00,144.79,145.06,144.79,145.0,91500.0,115.1711,115.3858,115.1711,115.3381,91500.0
2014-12-05 14:00:00,145.0,145.04,144.88,144.92,62700.0,115.3381,115.3699,115.2427,115.2745,62700.0
2014-12-05 14:30:00,144.93,145.11,144.9,145.03,51600.0,115.2824,115.4256,115.2586,115.362,51600.0
2014-12-05 15:00:00,145.03,145.12,144.93,145.1,154800.0,115.362,115.4336,115.2824,115.4177,154800.0
2014-12-05 15:30:00,145.11,145.15,144.82,145.09,164500.0,115.4256,115.4574,115.1949,115.4097,164500.0
2014-12-08 09:30:00,145.25,145.25,144.41,144.95,192000.0,115.537,115.537,114.8688,115.2983,192000.0
2014-12-08 10:00:00,144.93,145.29,144.93,145.22,89800.0,115.2824,115.5688,115.2824,115.5131,89800.0
2014-12-08 10:30:00,145.22,145.63,145.19,145.57,69400.0,115.5131,115.8392,115.4892,115.7915,69400.0
2014-12-08 11:00:00,145.55,145.57,145.11,145.12,80200.0,115.7756,115.7915,115.4256,115.4336,80200.0
2014-12-08 11:30:00,145.14,145.18,144.98,145.01,111700.0,115.4495,115.4813,115.3222,115.3461,111700.0
2014-12-08 12:00:00,145.02,145.11,144.58,144.86,170100.0,115.354,115.4256,115.004,115.2268,170100.0
2014-12-08 12:30:00,144.85,145.05,144.76,144.87,73300.0,115.2188,115.3779,115.1472,115.2347,73300.0
2014-12-08 13:00:00,144.85,145.09,144.82,145.0,108600.0,115.2188,115.4097,115.1949,115.3381,108600.0
2014-12-08 13:30:00,145.0,145.0,144.51,144.6,152300.0,115.3381,115.3381,114.9484,115.0199,152300.0
2014-12-08 14:00:00,144.61,144.63,144.3,144.6,90300.0,115.0279,115.0438,114.7813,115.0199,90300.0
2014-12-08 14:30:00,144.59,144.97,144.57,144.85,74000.0,115.012,115.3143,114.9961,115.2188,74000.0
2014-12-08 15:00:00,144.84,145.02,144.75,144.94,184500.0,115.2108,115.354,115.1393,115.2904,184500.0
2014-12-08 15:30:00,144.94,145.33,144.91,144.98,285500.0,115.2904,115.6006,115.2665,115.3222,285500.0
2014-12-09 09:30:00,143.56,143.99,142.94,143.21,192600.0,114.1927,114.5347,113.6995,113.9143,192600.0
2014-12-09 10:00:00,143.21,143.44,143.1,143.26,90800.0,113.9143,114.0972,113.8268,113.9541,90800.0
2014-12-09 10:30:00,143.2,143.71,142.94,143.65,74700.0,113.9063,114.312,113.6995,114.2643,74700.0
2014-12-09 11:00:00,143.66,144.6,143.6,144.53,121400.0,114.2722,115.0199,114.2245,114.9643,121400.0
2014-12-09 11:30:00,144.55,144.55,144.16,144.28,52700.0,114.9802,114.9802,114.67,114.7654,52700.0
2014-12-09 12:00:00,144.26,144.42,144.06,144.37,72100.0,114.7495,114.8768,114.5904,114.837,72100.0
2014-12-09 12:30:00,144.36,144.69,144.27,144.67,81800.0,114.829,115.0915,114.7574,115.0756,81800.0
2014-12-09 13:00:00,144.66,144.82,144.61,144.7,100800.0,115.0677,115.1949,115.0279,115.0995,100800.0
2014-12-09 13:30:00,144.7,145.34,144.69,145.33,59300.0,115.0995,115.6086,115.0915,115.6006,59300.0
2014-12-09 14:00:00,145.35,145.65,145.31,145.5,63700.0,115.6165,115.8551,115.5847,115.7358,63700.0
2014-12-09 14:30:00,145.49,145.51,144.9,145.03,87800.0,115.7279,115.7438,115.2586,115.362,87800.0
2014-12-09 15:00:00,145.03,145.3,144.95,144.98,151300.0,115.362,115.5767,115.2983,115.3222,151300.0
2014-12-09 15:30:00,144.98,145.13,144.92,145.02,405500.0,115.3222,115.4415,115.2745,115.354,405500.0
2014-12-10 09:30:00,144.66,144.83,143.56,143.76,84500.0,115.0677,115.2029,114.1927,114.3518,84500.0
2014-12-10 10:00:00,143.81,143.96,143.44,143.53,72500.0,114.3915,114.5109,114.0972,114.1688,72500.0
2014-12-10 10:30:00,143.52,144.21,143.22,144.18,63600.0,114.1609,114.7097,113.9222,114.6859,63600.0
2014-12-10 11:00:00,144.21,144.21,143.43,143.43,50000.0,114.7097,114.7097,114.0893,114.0893,50000.0
2014-12-10 11:30:00,143.42,144.05,143.3,143.99,51800.0,114.0813,114.5825,113.9859,114.5347,51800.0
2014-12-10 12:00:00,143.94,143.95,143.35,143.54,79100.0,114.495,114.5029,114.0256,114.1768,79100.0
2014-12-10 12:30:00,143.52,143.62,143.25,143.46,74600.0,114.1609,114.2404,113.9461,114.1131,74600.0
2014-12-10 13:00:00,143.44,143.84,143.44,143.83,65500.0,114.0972,114.4154,114.0972,114.4075,65500.0
2014-12-10 13:30:00,143.83,143.85,142.87,142.89,96000.0,114.4075,114.4234,113.6438,113.6597,96000.0
2014-12-10 14:00:00,142.87,142.99,142.27,142.3,128600.0,113.6438,113.7393,113.1666,113.1904,128600.0
2014-12-10 14:30:00,142.29,142.31,141.63,141.64,175000.0,113.1825,113.1984,112.6575,112.6655,175000.0
2014-12-10 15:00:00,141.64,142.19,141.42,141.84,166400.0,112.6655,113.1029,112.4905,112.8245,166400.0
2014-12-10 15:30:00,141.85,142.13,140.94,141.15,509000.0,112.8325,113.0552,112.1086,112.2757,509000.0
2014-12-11 09:30:00,141.76,142.58,141.67,142.58,108300.0,112.7609,113.4132,112.6893,113.4132,108300.0
2014-12-11 10:00:00,142.55,143.03,142.33,142.98,70000.0,113.3893,113.7711,113.2143,113.7313,70000.0
2014-12-11 10:30:00,142.97,143.3,142.79,142.85,70500.0,113.7234,113.9859,113.5802,113.6279,70500.0
2014-12-11 11:00:00,142.85,142.93,142.65,142.76,59900.0,113.6279,113.6916,113.4688,113.5563,59900.0
2014-12-11 11:30:00,142.74,143.16,142.63,143.08,56700.0,113.5404,113.8745,113.4529,113.8109,56700.0
2014-12-11 12:00:00,143.1,143.13,142.69,142.7,46900.0,113.8268,113.8507,113.5007,113.5086,46900.0
2014-12-11 12:30:00,142.69,143.0,142.68,142.8,116600.0,113.5007,113.7472,113.4927,113.5882,116600.0
2014-12-11 13:00:00,142.8,142.91,142.72,142.85,56400.0,113.5882,113.6757,113.5245,113.6279,56400.0
2014-12-11 13:30:00,142.84,143.35,142.83,142.84,79500.0,113.62,114.0256,113.612,113.62,79500.0
2014-12-11 14:00:00,142.8,143.03,142.72,142.75,108000.0,113.5882,113.7711,113.5245,113.5484,108000.0
2014-12-11 14:30:00,142.75,142.95,142.23,142.3,96600.0,113.5484,113.7075,113.1348,113.1904,96600.0
2014-12-11 15:00:00,142.32,143.21,142.26,143.09,147500.0,113.2063,113.9143,113.1586,113.8188,147500.0
2014-12-11 15:30:00,143.09,143.2,142.0,142.33,246200.0,113.8188,113.9063,112.9518,113.2143,246200.0
2014-12-12 09:30:00,141.01,141.29,140.29,140.47,142500.0,112.1643,112.3871,111.5916,111.7348,142500.0
2014-12-12 10:00:00,140.46,141.13,139.91,140.05,147200.0,111.7268,112.2598,111.2894,111.4007,147200.0
2014-12-12 10:30:00,140.03,140.34,139.16,139.16,125600.0,111.3848,111.6314,110.6928,110.6928,125600.0
2014-12-12 11:00:00,139.2,139.23,138.48,138.66,208300.0,110.7246,110.7485,110.1519,110.2951,208300.0
2014-12-12 11:30:00,138.66,139.22,138.6,138.71,163700.0,110.2951,110.7405,110.2473,110.3348,163700.0
2014-12-12 12:00:00,138.7,139.12,138.65,139.11,93000.0,110.3269,110.661,110.2871,110.653,93000.0
2014-12-12 12:30:00,139.07,139.19,138.75,139.12,94000.0,110.6212,110.7166,110.3666,110.661,94000.0
2014-12-12 13:00:00,139.13,139.53,138.93,139.0,256600.0,110.6689,110.9871,110.5098,110.5655,256600.0
2014-12-12 13:30:00,139.05,139.17,138.84,139.13,191900.0,110.6053,110.7007,110.4382,110.6689,191900.0
2014-12-12 14:00:00,139.11,139.22,138.8,138.82,172600.0,110.653,110.7405,110.4064,110.4223,172600.0
2014-12-12 14:30:00,138.81,138.99,138.6,138.69,319900.0,110.4144,110.5575,110.2473,110.3189,319900.0
2014-12-12 15:00:00,138.67,138.74,138.54,138.61,234800.0,110.303,110.3587,110.1996,110.2553,234800.0
2014-12-12 15:30:00,138.6,138.6,137.34,137.44,341300.0,110.2473,110.2473,109.2451,109.3246,341300.0
2014-12-15 09:30:00,137.67,138.6,137.27,137.87,196000.0,109.5076,110.2473,109.1894,109.6667,196000.0
2014-12-15 10:00:00,137.85,137.91,137.27,137.29,126000.0,109.6508,109.6985,109.1894,109.2053,126000.0
2014-12-15 10:30:00,137.28,137.58,136.89,137.49,217700.0,109.1974,109.436,108.8871,109.3644,217700.0
2014-12-15 11:00:00,137.49,137.5,136.39,136.52,92100.0,109.3644,109.3724,108.4894,108.5928,92100.0
2014-12-15 11:30:00,136.45,136.54,135.49,135.65,111400.0,108.5371,108.6087,107.7735,107.9008,111400.0
2014-12-15 12:00:00,135.63,136.5,135.6,136.39,74900.0,107.8849,108.5769,107.861,108.4894,74900.0
2014-12-15 12:30:00,136.41,136.75,136.21,136.59,125500.0,108.5053,108.7758,108.3462,108.6485,125500.0
2014-12-15 13:00:00,136.58,136.83,136.12,136.23,75800.0,108.6406,108.8394,108.2747,108.3621,75800.0
2014-12-15 13:30:00,136.21,136.4,136.02,136.12,111800.0,108.3462,108.4974,108.1951,108.2747,111800.0
2014-12-15 14:00:00,136.18,136.69,135.99,136.53,126600.0,108.3224,108.728,108.1712,108.6008,126600.0
2014-12-15 14:30:00,136.55,136.63,135.87,136.02,178400.0,108.6167,108.6803,108.0758,108.1951,178400.0
2014-12-15 15:00:00,135.99,136.31,135.65,135.69,305500.0,108.1712,108.4258,107.9008,107.9326,305500.0
2014-12-15 15:30:00,135.65,136.21,135.56,135.6,288400.0,107.9008,108.3462,107.8292,107.861,288400.0
2014-12-16 09:30:00,135.43,135.91,135.05,135.35,220100.0,107.7258,108.1076,107.4235,107.6622,220100.0
2014-12-16 10:00:00,135.3,135.96,135.17,135.82,286900.0,107.6224,108.1474,107.519,108.036,286900.0
2014-12-16 10:30:00,135.81,137.4,135.79,137.35,142100.0,108.0281,109.2928,108.0122,109.253,142100.0
2014-12-16 11:00:00,137.34,138.95,137.21,138.68,202700.0,109.2451,110.5257,109.1417,110.311,202700.0
2014-12-16 11:30:00,138.68,138.86,137.97,138.06,107400.0,110.311,110.4541,109.7462,109.8178,107400.0
2014-12-16 12:00:00,138.07,138.14,137.51,137.78,104900.0,109.8257,109.8814,109.3803,109.5951,104900.0
2014-12-16 12:30:00,137.8,137.99,137.43,137.61,43600.0,109.611,109.7621,109.3167,109.4598,43600.0
2014-12-16 13:00:00,137.56,137.85,136.87,137.2,89800.0,109.4201,109.6508,108.8712,109.1337,89800.0
2014-12-16 13:30:00,137.16,137.88,136.95,137.67,88000.0,109.1019,109.6746,108.9349,109.5076,88000.0
2014-12-16 14:00:00,137.7,138.12,137.49,138.04,63700.0,109.5314,109.8655,109.3644,109.8019,63700.0
2014-12-16 14:30:00,138.0,138.13,137.48,137.7,65900.0,109.7701,109.8735,109.3564,109.5314,65900.0
2014-12-16 15:00:00,137.65,137.83,137.13,137.2,130400.0,109.4917,109.6348,109.078,109.1337,130400.0
2014-12-16 15:30:00,137.18,137.52,136.35,136.43,241200.0,109.1178,109.3883,108.4576,108.5212,241200.0
2014-12-17 09:30:00,136.6,137.23,136.06,136.46,127200.0,108.6565,109.1576,108.2269,108.5451,127200.0
2014-12-17 10:00:00,136.45,136.45,135.51,135.56,124900.0,108.5371,108.5371,107.7894,107.8292,124900.0
2014-12-17 10:30:00,135.56,136.01,135.48,135.79,87800.0,107.8292,108.1872,107.7656,108.0122,87800.0
2014-12-17 11:00:00,135.78,135.94,135.55,135.83,110600.0,108.0042,108.1315,107.8213,108.044,110600.0
2014-12-17 11:30:00,135.83,136.91,135.79,136.83,98300.0,108.044,108.903,108.0122,108.8394,98300.0
2014-12-17 12:00:00,136.82,136.83,136.07,136.16,68000.0,108.8315,108.8394,108.2349,108.3065,68000.0
2014-12-17 12:30:00,136.13,136.36,135.94,136.2,52700.0,108.2826,108.4656,108.1315,108.3383,52700.0
2014-12-17 13:00:00,136.2,136.29,135.91,135.94,62600.0,108.3383,108.4099,108.1076,108.1315,62600.0
2014-12-17 13:30:00,135.93,136.55,135.88,136.52,71100.0,108.1235,108.6167,108.0837,108.5928,71100.0
2014-12-17 14:00:00,136.51,137.88,136.5,136.93,179900.0,108.5849,109.6746,108.5769,108.919,179900.0
2014-12-17 14:30:00,136.92,137.19,136.24,136.43,168000.0,108.911,109.1258,108.3701,108.5212,168000.0
2014-12-17 15:00:00,136.43,137.13,135.98,137.04,135900.0,108.5212,109.078,108.1633,109.0065,135900.0
2014-12-17 15:30:00,137.01,137.53,136.84,137.24,232200.0,108.9826,109.3962,108.8474,109.1655,232200.0
2014-12-18 09:30:00,138.72,139.82,138.72,139.73,115300.0,110.3428,111.2178,110.3428,111.1462,115300.0
2014-12-18 10:00:00,139.76,139.87,139.44,139.48,115700.0,111.17,111.2575,110.9155,110.9473,115700.0
2014-12-18 10:30:00,139.46,139.62,139.35,139.35,104400.0,110.9314,111.0587,110.8439,110.8439,104400.0
2014-12-18 11:00:00,139.32,139.57,139.07,139.3,120400.0,110.82,111.0189,110.6212,110.8041,120400.0
2014-12-18 11:30:00,139.31,140.0,139.26,139.94,226400.0,110.8121,111.3609,110.7723,111.3132,226400.0
2014-12-18 12:00:00,139.93,140.0,139.5,139.5,86200.0,111.3053,111.3609,110.9632,110.9632,86200.0
2014-12-18 12:30:00,139.55,139.84,139.27,139.84,167900.0,111.003,111.2337,110.7803,111.2337,167900.0
2014-12-18 13:00:00,139.84,139.87,139.2,139.84,200800.0,111.2337,111.2575,110.7246,111.2337,200800.0
2014-12-18 13:30:00,139.85,140.22,139.58,139.7,238900.0,111.2416,111.5359,111.0269,111.1223,238900.0
2014-12-18 14:00:00,139.72,139.9,139.58,139.59,180100.0,111.1382,111.2814,111.0269,111.0348,180100.0
2014-12-18 14:30:00,139.57,139.83,139.34,139.52,183000.0,111.0189,111.2257,110.836,110.9791,183000.0
2014-12-18 15:00:00,139.52,139.83,139.43,139.47,325800.0,110.9791,111.2257,110.9075,110.9394,325800.0
2014-12-18 15:30:00,139.48,140.25,139.47,139.74,600500.0,110.9473,111.5598,110.9394,111.1541,600500.0
2014-12-19 09:30:00,140.12,140.84,139.75,140.04,743600.0,111.4564,112.0291,111.1621,111.3928,743600.0
2014-12-19 10:00:00,140.06,140.35,139.96,140.32,497200.0,111.4087,111.6393,111.3291,111.6155,497200.0
2014-12-19 10:30:00,140.32,140.33,139.84,140.03,231800.0,111.6155,111.6234,111.2337,111.3848,231800.0
2014-12-19 11:00:00,140.01,140.06,139.91,140.0,123300.0,111.3689,111.4087,111.2894,111.3609,123300.0
2014-12-19 11:30:00,140.03,140.28,139.93,140.14,86000.0,111.3848,111.5837,111.3053,111.4723,86000.0
2014-12-19 12:00:00,140.11,140.2,139.95,140.15,91300.0,111.4484,111.52,111.3212,111.4803,91300.0
2014-12-19 12:30:00,140.15,140.2,140.01,140.1,79500.0,111.4803,111.52,111.3689,111.4405,79500.0
2014-12-19 13:00:00,140.08,140.18,139.96,140.14,53500.0,111.4246,111.5041,111.3291,111.4723,53500.0
2014-12-19 13:30:00,140.16,140.4,140.02,140.28,107300.0,111.4882,111.6791,111.3768,111.5837,107300.0
2014-12-19 14:00:00,140.3,140.31,140.03,140.08,99000.0,111.5996,111.6075,111.3848,111.4246,99000.0
2014-12-19 14:30:00,140.08,140.7,140.06,140.64,208700.0,111.4246,111.9177,111.4087,111.87,208700.0
2014-12-19 15:00:00,140.64,140.75,140.38,140.52,242100.0,111.87,111.9575,111.6632,111.7746,242100.0
2014-12-19 15:30:00,140.53,140.57,139.87,139.93,391900.0,111.7825,111.8143,111.2575,111.3053,391900.0
2014-12-22 09:30:00,140.68,142.01,140.41,140.53,444400.0,111.9018,112.9598,111.6871,111.7825,444400.0
2014-12-22 10:00:00,140.53,140.78,140.21,140.66,573900.0,111.7825,111.9814,111.528,111.8859,573900.0
2014-12-22 10:30:00,140.63,141.25,140.63,141.02,294500.0,111.8621,112.3552,111.8621,112.1723,294500.0
2014-12-22 11:00:00,141.0,141.15,140.87,140.92,234300.0,112.1564,112.2757,112.053,112.0927,234300.0
2014-12-22 11:30:00,140.91,141.17,140.88,141.17,139500.0,112.0848,112.2916,112.0609,112.2916,139500.0
2014-12-22 12:00:00,141.15,141.32,140.99,141.28,124500.0,112.2757,112.4109,112.1484,112.3791,124500.0
2014-12-22 12:30:00,141.28,141.49,141.18,141.4,84800.0,112.3791,112.5461,112.2996,112.4745,84800.0
2014-12-22 13:00:00,141.4,141.63,141.35,141.56,50400.0,112.4745,112.6575,112.4348,112.6018,50400.0
2014-12-22 13:30:00,141.56,141.58,141.39,141.51,56400.0,112.6018,112.6177,112.4666,112.562,56400.0
2014-12-22 14:00:00,141.52,141.54,141.31,141.41,56600.0,112.57,112.5859,112.403,112.4825,56600.0
2014-12-22 14:30:00,141.41,141.55,141.34,141.4,64200.0,112.4825,112.5939,112.4268,112.4745,64200.0
2014-12-22 15:00:00,141.43,141.6,141.42,141.54,95500.0,112.4984,112.6336,112.4905,112.5859,95500.0
2014-12-22 15:30:00,141.55,141.69,141.36,141.37,271800.0,112.5939,112.7052,112.4427,112.4507,271800.0
2014-12-23 09:30:00,142.14,142.38,141.42,141.44,156700.0,113.0632,113.2541,112.4905,112.5064,156700.0
2014-12-23 10:00:00,141.42,141.61,141.37,141.49,82400.0,112.4905,112.6416,112.4507,112.5461,82400.0
2014-12-23 10:30:00,141.48,141.54,141.17,141.51,63700.0,112.5382,112.5859,112.2916,112.562,63700.0
2014-12-23 11:00:00,141.48,141.61,141.43,141.43,61200.0,112.5382,112.6416,112.4984,112.4984,61200.0
2014-12-23 11:30:00,141.45,141.84,141.4,141.65,65300.0,112.5143,112.8245,112.4745,112.6734,65300.0
2014-12-23 12:00:00,141.64,141.79,141.56,141.59,51500.0,112.6655,112.7848,112.6018,112.6257,51500.0
2014-12-23 12:30:00,141.6,141.72,141.51,141.63,66000.0,112.6336,112.7291,112.562,112.6575,66000.0
2014-12-23 13:00:00,141.63,141.94,141.63,141.68,71300.0,112.6575,112.9041,112.6575,112.6973,71300.0
2014-12-23 13:30:00,141.68,141.78,141.62,141.63,70100.0,112.6973,112.7768,112.6495,112.6575,70100.0
2014-12-23 14:00:00,141.63,141.71,141.44,141.5,81600.0,112.6575,112.7211,112.5064,112.5541,81600.0
2014-12-23 14:30:00,141.48,141.48,141.28,141.4,51200.0,112.5382,112.5382,112.3791,112.4745,51200.0
2014-12-23 15:00:00,141.4,141.41,141.2,141.33,74900.0,112.4745,112.4825,112.3155,112.4189,74900.0
2014-12-23 15:30:00,141.34,141.42,141.27,141.3,168600.0,112.4268,112.4905,112.3711,112.395,168600.0
2014-12-24 09:30:00,141.6,142.05,141.5,141.85,49500.0,112.6336,112.9916,112.5541,112.8325,49500.0
2014-12-24 10:00:00,141.85,141.89,141.45,141.53,170500.0,112.8325,112.8643,112.5143,112.578,170500.0
2014-12-24 10:30:00,141.5,141.85,141.5,141.72,79300.0,112.5541,112.8325,112.5541,112.7291,79300.0
2014-12-24 11:00:00,141.7,141.87,141.67,141.76,72700.0,112.7132,112.8484,112.6893,112.7609,72700.0
2014-12-24 11:30:00,141.73,142.0,141.73,141.89,55500.0,112.737,112.9518,112.737,112.8643,55500.0
2014-12-24 12:00:00,141.9,142.03,141.85,141.92,69800.0,112.8723,112.9757,112.8325,112.8882,69800.0
2014-12-24 12:30:00,141.92,141.92,141.43,141.54,97200.0,112.8882,112.8882,112.4984,112.5859,97200.0
2014-12-26 09:30:00,141.93,142.08,141.61,141.72,43300.0,112.8961,113.0154,112.6416,112.7291,43300.0
2014-12-26 10:00:00,141.73,141.96,141.51,141.51,39400.0,112.737,112.92,112.562,112.562,39400.0
2014-12-26 10:30:00,141.53,141.82,141.51,141.8,32000.0,112.578,112.8086,112.562,112.7927,32000.0
2014-12-26 11:00:00,141.79,141.86,141.4,141.4,27900.0,112.7848,112.8404,112.4745,112.4745,27900.0
2014-12-26 11:30:00,141.39,141.61,141.38,141.51,15000.0,112.4666,112.6416,112.4586,112.562,15000.0
2014-12-26 12:00:00,141.48,141.57,141.41,141.43,20000.0,112.5382,112.6098,112.4825,112.4984,20000.0
2014-12-26 12:30:00,141.43,141.55,141.39,141.53,27800.0,112.4984,112.5939,112.4666,112.578,27800.0
2014-12-26 13:00:00,141.53,141.59,141.5,141.55,32900.0,112.578,112.6257,112.5541,112.5939,32900.0
2014-12-26 13:30:00,141.52,141.7,141.5,141.68,31700.0,112.57,112.7132,112.5541,112.6973,31700.0
2014-12-26 14:00:00,141.68,141.72,141.48,141.59,35100.0,112.6973,112.7291,112.5382,112.6257,35100.0
2014-12-26 14:30:00,141.59,141.61,141.47,141.55,28400.0,112.6257,112.6416,112.5302,112.5939,28400.0
2014-12-26 15:00:00,141.55,141.69,141.51,141.54,49500.0,112.5939,112.7052,112.562,112.5859,49500.0
2014-12-26 15:30:00,141.55,141.57,141.3,141.34,61600.0,112.5939,112.6098,112.395,112.4268,61600.0
2014-12-29 09:30:00,141.0,141.31,140.75,140.97,84700.0,112.1564,112.403,111.9575,112.1325,84700.0
2014-12-29 10:00:00,140.94,141.0,140.64,140.64,39400.0,112.1086,112.1564,111.87,111.87,39400.0
2014-12-29 10:30:00,140.67,140.97,140.66,140.9,70800.0,111.8939,112.1325,111.8859,112.0768,70800.0
2014-12-29 11:00:00,140.89,141.03,140.88,140.97,46300.0,112.0689,112.1802,112.0609,112.1325,46300.0
2014-12-29 11:30:00,140.95,141.05,140.95,141.0,65400.0,112.1166,112.1961,112.1166,112.1564,65400.0
2014-12-29 12:00:00,141.02,141.04,140.88,141.02,39600.0,112.1723,112.1882,112.0609,112.1723,39600.0
2014-12-29 12:30:00,141.02,141.03,140.23,140.29,65400.0,112.1723,112.1802,111.5439,111.5916,65400.0
2014-12-29 13:00:00,140.29,140.81,140.28,140.81,43600.0,111.5916,112.0052,111.5837,112.0052,43600.0
2014-12-29 13:30:00,140.79,140.96,140.79,140.92,71000.0,111.9893,112.1246,111.9893,112.0927,71000.0
2014-12-29 14:00:00,140.91,140.95,140.81,140.89,56100.0,112.0848,112.1166,112.0052,112.0689,56100.0
2014-12-29 14:30:00,140.9,140.9,140.59,140.83,55600.0,112.0768,112.0768,111.8302,112.0212,55600.0
2014-12-29 15:00:00,140.84,140.92,140.78,140.79,55700.0,112.0291,112.0927,111.9814,111.9893,55700.0
2014-12-29 15:30:00,140.79,140.83,140.66,140.71,115100.0,111.9893,112.0212,111.8859,111.9257,115100.0
2014-12-30 09:30:00,140.62,140.73,139.55,139.71,48800.0,111.8541,111.9416,111.003,111.1303,48800.0
2014-12-30 10:00:00,139.69,140.06,139.65,139.88,38100.0,111.1144,111.4087,111.0825,111.2655,38100.0
2014-12-30 10:30:00,139.87,140.04,139.84,140.01,49000.0,111.2575,111.3928,111.2337,111.3689,49000.0
2014-12-30 11:00:00,140.01,140.1,139.91,139.95,44500.0,111.3689,111.4405,111.2894,111.3212,44500.0
2014-12-30 11:30:00,139.96,140.04,139.9,140.0,27700.0,111.3291,111.3928,111.2814,111.3609,27700.0
2014-12-30 12:00:00,140.0,140.05,139.89,139.96,39300.0,111.3609,111.4007,111.2734,111.3291,39300.0
2014-12-30 12:30:00,140.0,140.06,139.94,140.06,44400.0,111.3609,111.4087,111.3132,111.4087,44400.0
2014-12-30 13:00:00,140.04,140.1,139.84,139.84,33100.0,111.3928,111.4405,111.2337,111.2337,33100.0
2014-12-30 13:30:00,139.81,139.86,139.55,139.57,32200.0,111.2098,111.2496,111.003,111.0189,32200.0
2014-12-30 14:00:00,139.56,139.68,139.48,139.55,46200.0,111.0109,111.1064,110.9473,111.003,46200.0
2014-12-30 14:30:00,139.55,139.58,139.45,139.51,84600.0,111.003,111.0269,110.9235,110.9712,84600.0
2014-12-30 15:00:00,139.5,139.64,139.46,139.61,84100.0,110.9632,111.0746,110.9314,111.0507,84100.0
2014-12-30 15:30:00,139.61,139.87,139.58,139.59,174600.0,111.0507,111.2575,111.0269,111.0348,174600.0
2014-12-31 09:30:00,139.2,139.89,139.05,139.26,109500.0,110.7246,111.2734,110.6053,110.7723,109500.0
2014-12-31 10:00:00,139.26,139.35,138.91,138.92,44100.0,110.7723,110.8439,110.4939,110.5019,44100.0
2014-12-31 10:30:00,138.92,139.57,138.91,139.42,87900.0,110.5019,111.0189,110.4939,110.8996,87900.0
2014-12-31 11:00:00,139.44,139.58,139.44,139.51,57300.0,110.9155,111.0269,110.9155,110.9712,57300.0
2014-12-31 11:30:00,139.47,139.52,139.39,139.47,49200.0,110.9394,110.9791,110.8757,110.9394,49200.0
2014-12-31 12:00:00,139.5,139.5,138.75,138.92,67900.0,110.9632,110.9632,110.3666,110.5019,67900.0
2014-12-31 12:30:00,138.96,139.0,138.7,138.85,29000.0,110.5337,110.5655,110.3269,110.4462,29000.0
2014-12-31 13:00:00,138.83,139.04,138.78,138.83,31900.0,110.4303,110.5973,110.3905,110.4303,31900.0
2014-12-31 13:30:00,138.84,139.01,138.62,138.68,31200.0,110.4382,110.5735,110.2632,110.311,31200.0
2014-12-31 14:00:00,138.69,138.76,138.41,138.45,51600.0,110.3189,110.3746,110.0962,110.128,51600.0
2014-12-31 14:30:00,138.45,138.46,137.92,138.36,68300.0,110.128,110.136,109.7064,110.0564,68300.0
2014-12-31 15:00:00,138.37,138.68,138.25,138.5,70200.0,110.0644,110.311,109.9689,110.1678,70200.0
2014-12-31 15:30:00,138.51,138.58,137.51,137.65,199600.0,110.1757,110.2314,109.3803,109.4917,199600.0
2015-01-02 09:30:00,138.47,139.05,138.39,139.01,71400.0,110.1439,110.6053,110.0803,110.5735,71400.0
2015-01-02 10:00:00,138.88,138.88,138.2,138.47,51000.0,110.4701,110.4701,109.9292,110.1439,51000.0
2015-01-02 10:30:00,138.48,138.56,137.5,138.09,51200.0,110.1519,110.2155,109.3724,109.8417,51200.0
2015-01-02 11:00:00,138.11,138.15,137.54,137.87,68800.0,109.8576,109.8894,109.4042,109.6667,68800.0
2015-01-02 11:30:00,137.89,137.93,137.49,137.65,38700.0,109.6826,109.7144,109.3644,109.4917,38700.0
2015-01-02 12:00:00,137.65,138.0,137.55,137.92,32500.0,109.4917,109.7701,109.4121,109.7064,32500.0
2015-01-02 12:30:00,137.94,138.14,137.71,137.73,30500.0,109.7223,109.8814,109.5394,109.5553,30500.0
2015-01-02 13:00:00,137.75,137.79,137.34,137.37,32700.0,109.5712,109.603,109.2451,109.2689,32700.0
2015-01-02 13:30:00,137.37,137.64,137.16,137.54,58400.0,109.2689,109.4837,109.1019,109.4042,58400.0
2015-01-02 14:00:00,137.55,138.13,137.55,137.99,56600.0,109.4121,109.8735,109.4121,109.7621,56600.0
2015-01-02 14:30:00,137.99,138.38,137.97,138.24,75500.0,109.7621,110.0723,109.7462,109.961,75500.0
2015-01-02 15:00:00,138.24,138.28,137.82,138.17,78400.0,109.961,109.9928,109.6269,109.9053,78400.0
2015-01-02 15:30:00,138.19,138.72,138.1,138.43,136400.0,109.9212,110.3428,109.8496,110.1121,136400.0
2015-01-05 09:30:00,137.96,138.63,137.1,137.1,106700.0,109.7383,110.2712,109.0542,109.0542,106700.0
2015-01-05 10:00:00,137.1,137.44,136.75,137.12,56500.0,109.0542,109.3246,108.7758,109.0701,56500.0
2015-01-05 10:30:00,137.09,137.09,136.14,136.56,101500.0,109.0462,109.0462,108.2906,108.6246,101500.0
2015-01-05 11:00:00,136.51,136.67,136.27,136.34,35800.0,108.5849,108.7121,108.394,108.4496,35800.0
2015-01-05 11:30:00,136.31,136.93,136.3,136.42,39100.0,108.4258,108.919,108.4178,108.5133,39100.0
2015-01-05 12:00:00,136.36,136.42,135.54,135.59,35700.0,108.4656,108.5133,107.8133,107.8531,35700.0
2015-01-05 12:30:00,135.54,135.98,135.38,135.55,46000.0,107.8133,108.1633,107.686,107.8213,46000.0
2015-01-05 13:00:00,135.54,135.96,135.53,135.57,50800.0,107.8133,108.1474,107.8053,107.8372,50800.0
2015-01-05 13:30:00,135.56,135.96,135.47,135.79,59100.0,107.8292,108.1474,107.7576,108.0122,59100.0
2015-01-05 14:00:00,135.73,135.85,135.49,135.63,40100.0,107.9644,108.0599,107.7735,107.8849,40100.0
2015-01-05 14:30:00,135.62,135.77,135.47,135.61,49300.0,107.8769,107.9962,107.7576,107.869,49300.0
2015-01-05 15:00:00,135.64,135.99,135.5,135.82,84200.0,107.8928,108.1712,107.7815,108.036,84200.0
2015-01-05 15:30:00,135.83,136.07,135.55,135.64,212900.0,108.044,108.2349,107.8213,107.8928,212900.0
2015-01-06 09:30:00,135.78,136.42,135.2,135.93,183900.0,108.0042,108.5133,107.5429,108.1235,183900.0
2015-01-06 10:00:00,135.9,136.48,135.59,136.28,178800.0,108.0997,108.561,107.8531,108.4019,178800.0
2015-01-06 10:30:00,136.27,136.27,135.18,135.26,120800.0,108.394,108.394,107.5269,107.5906,120800.0
2015-01-06 11:00:00,135.19,135.29,134.6,135.0,218000.0,107.5349,107.6144,107.0656,107.3838,218000.0
2015-01-06 11:30:00,135.0,135.11,134.5,134.53,163300.0,107.3838,107.4713,106.986,107.0099,163300.0
2015-01-06 12:00:00,134.5,134.57,134.18,134.53,84800.0,106.986,107.0417,106.7315,107.0099,84800.0
2015-01-06 12:30:00,134.5,135.23,134.48,135.18,139300.0,106.986,107.5667,106.9701,107.5269,139300.0
2015-01-06 13:00:00,135.2,135.2,134.29,134.39,87600.0,107.5429,107.5429,106.819,106.8985,87600.0
2015-01-06 13:30:00,134.39,135.34,134.38,135.3,68100.0,106.8985,107.6542,106.8906,107.6224,68100.0
2015-01-06 14:00:00,135.28,135.36,134.85,135.17,99300.0,107.6065,107.6701,107.2644,107.519,99300.0
2015-01-06 14:30:00,135.21,136.11,135.21,135.95,196600.0,107.5508,108.2667,107.5508,108.1394,196600.0
2015-01-06 15:00:00,135.94,136.61,135.87,136.6,315200.0,108.1315,108.6644,108.0758,108.6565,315200.0
2015-01-06 15:30:00,136.6,136.6,135.72,135.74,399900.0,108.6565,108.6565,107.9565,107.9724,399900.0
2015-01-07 09:30:00,135.79,136.67,135.52,136.1,186600.0,108.0122,108.7121,107.7974,108.2587,186600.0
2015-01-07 10:00:00,136.09,136.3,135.81,135.85,126400.0,108.2508,108.4178,108.0281,108.0599,126400.0
2015-01-07 10:30:00,135.83,136.2,135.56,135.95,70000.0,108.044,108.3383,107.8292,108.1394,70000.0
2015-01-07 11:00:00,135.93,136.07,135.31,135.49,48900.0,108.1235,108.2349,107.6303,107.7735,48900.0
2015-01-07 11:30:00,135.51,136.45,135.49,136.23,139600.0,107.7894,108.5371,107.7735,108.3621,139600.0
2015-01-07 12:00:00,136.26,136.62,135.89,136.02,194400.0,108.386,108.6724,108.0917,108.1951,194400.0
2015-01-07 12:30:00,136.02,136.34,135.95,136.11,116400.0,108.1951,108.4496,108.1394,108.2667,116400.0
2015-01-07 13:00:00,136.15,136.17,135.65,135.72,97200.0,108.2985,108.3144,107.9008,107.9565,97200.0
2015-01-07 13:30:00,135.72,135.8,135.46,135.48,72800.0,107.9565,108.0201,107.7497,107.7656,72800.0
2015-01-07 14:00:00,135.47,135.77,135.04,135.48,89400.0,107.7576,107.9962,107.4156,107.7656,89400.0
2015-01-07 14:30:00,135.51,135.78,135.14,135.21,79200.0,107.7894,108.0042,107.4951,107.5508,79200.0
2015-01-07 15:00:00,135.26,135.39,135.03,135.2,178900.0,107.5906,107.694,107.4076,107.5429,178900.0
2015-01-07 15:30:00,135.2,135.28,134.97,135.14,332100.0,107.5429,107.6065,107.3599,107.4951,332100.0
2015-01-08 09:30:00,136.13,137.05,135.96,136.77,382600.0,108.2826,109.0144,108.1474,108.7917,382600.0
2015-01-08 10:00:00,136.78,137.31,136.75,136.98,247500.0,108.7996,109.2212,108.7758,108.9587,247500.0
2015-01-08 10:30:00,137.01,137.62,136.89,137.48,232000.0,108.9826,109.4678,108.8871,109.3564,232000.0
2015-01-08 11:00:00,137.5,138.21,137.37,137.99,190400.0,109.3724,109.9371,109.2689,109.7621,190400.0
2015-01-08 11:30:00,138.0,138.02,137.65,137.96,160500.0,109.7701,109.786,109.4917,109.7383,160500.0
2015-01-08 12:00:00,137.96,138.02,137.72,137.8,62800.0,109.7383,109.786,109.5473,109.611,62800.0
2015-01-08 12:30:00,137.83,138.05,137.83,137.99,91700.0,109.6348,109.8098,109.6348,109.7621,91700.0
2015-01-08 13:00:00,137.98,138.13,137.85,137.98,87000.0,109.7542,109.8735,109.6508,109.7542,87000.0
2015-01-08 13:30:00,138.0,138.14,137.11,137.4,259800.0,109.7701,109.8814,109.0621,109.2928,259800.0
2015-01-08 14:00:00,137.41,137.88,137.4,137.8,143100.0,109.3008,109.6746,109.2928,109.611,143100.0
2015-01-08 14:30:00,137.8,138.29,137.7,138.15,267300.0,109.611,110.0007,109.5314,109.8894,267300.0
2015-01-08 15:00:00,138.17,138.49,137.98,138.34,476300.0,109.9053,110.1598,109.7542,110.0405,476300.0
2015-01-08 15:30:00,138.33,138.57,138.04,138.39,565400.0,110.0326,110.2235,109.8019,110.0803,565400.0
2015-01-09 09:30:00,138.37,138.54,137.38,138.1,366300.0,110.0644,110.1996,109.2769,109.8496,366300.0
2015-01-09 10:00:00,138.1,139.1,137.94,138.41,131800.0,109.8496,110.645,109.7223,110.0962,131800.0
2015-01-09 10:30:00,138.36,138.88,137.94,138.8,137600.0,110.0564,110.4701,109.7223,110.4064,137600.0
2015-01-09 11:00:00,138.8,138.94,138.02,138.17,172500.0,110.4064,110.5178,109.786,109.9053,172500.0
2015-01-09 11:30:00,138.15,139.24,137.98,139.0,106300.0,109.8894,110.7564,109.7542,110.5655,106300.0
2015-01-09 12:00:00,138.98,139.1,138.64,138.92,120700.0,110.5496,110.645,110.2791,110.5019,120700.0
2015-01-09 12:30:00,138.92,139.09,138.68,138.87,96400.0,110.5019,110.6371,110.311,110.4621,96400.0
2015-01-09 13:00:00,138.85,139.46,138.77,139.32,136600.0,110.4462,110.9314,110.3826,110.82,136600.0
2015-01-09 13:30:00,139.31,139.37,138.96,138.99,395800.0,110.8121,110.8598,110.5337,110.5575,395800.0
2015-01-09 14:00:00,138.97,139.26,138.87,139.22,147200.0,110.5416,110.7723,110.4621,110.7405,147200.0
2015-01-09 14:30:00,139.22,139.42,139.05,139.25,138600.0,110.7405,110.8996,110.6053,110.7644,138600.0
2015-01-09 15:00:00,139.23,139.51,138.96,139.05,249500.0,110.7485,110.9712,110.5337,110.6053,249500.0
2015-01-09 15:30:00,139.03,139.26,138.94,138.99,337700.0,110.5894,110.7723,110.5178,110.5575,337700.0
2015-01-12 09:30:00,139.59,139.6,137.75,138.0,99700.0,111.0348,111.0428,109.5712,109.7701,99700.0
2015-01-12 10:00:00,137.9,138.29,137.59,138.0,94700.0,109.6905,110.0007,109.4439,109.7701,94700.0
2015-01-12 10:30:00,138.0,138.27,137.83,138.27,56600.0,109.7701,109.9848,109.6348,109.9848,56600.0
2015-01-12 11:00:00,138.29,138.34,137.88,138.06,55500.0,110.0007,110.0405,109.6746,109.8178,55500.0
2015-01-12 11:30:00,138.08,138.33,137.89,138.0,54300.0,109.8337,110.0326,109.6826,109.7701,54300.0
2015-01-12 12:00:00,138.06,138.42,137.94,138.23,36500.0,109.8178,110.1042,109.7223,109.953,36500.0
2015-01-12 12:30:00,138.22,138.51,137.93,137.95,38300.0,109.9451,110.1757,109.7144,109.7303,38300.0
2015-01-12 13:00:00,137.95,138.06,137.63,137.67,53400.0,109.7303,109.8178,109.4758,109.5076,53400.0
2015-01-12 13:30:00,137.69,138.03,137.61,137.91,77200.0,109.5235,109.7939,109.4598,109.6985,77200.0
2015-01-12 14:00:00,137.89,138.19,137.6,137.72,74100.0,109.6826,109.9212,109.4519,109.5473,74100.0
2015-01-12 14:30:00,137.68,137.93,137.53,137.89,81200.0,109.5155,109.7144,109.3962,109.6826,81200.0
2015-01-12 15:00:00,137.89,138.11,137.67,137.84,112800.0,109.6826,109.8576,109.5076,109.6428,112800.0
2015-01-12 15:30:00,137.85,138.31,137.61,137.94,200000.0,109.6508,110.0167,109.4598,109.7223,200000.0
2015-01-13 09:30:00,139.51,140.75,139.25,140.18,184400.0,110.9712,111.9575,110.7644,111.5041,184400.0
2015-01-13 10:00:00,140.17,140.3,139.92,140.05,130800.0,111.4962,111.5996,111.2973,111.4007,130800.0
2015-01-13 10:30:00,140.05,140.05,139.86,139.92,107100.0,111.4007,111.4007,111.2496,111.2973,107100.0
2015-01-13 11:00:00,139.93,140.0,139.59,139.77,53900.0,111.3053,111.3609,111.0348,111.178,53900.0
2015-01-13 11:30:00,139.76,139.83,139.38,139.55,54000.0,111.17,111.2257,110.8678,111.003,54000.0
2015-01-13 12:00:00,139.54,139.54,138.84,138.99,48500.0,110.995,110.995,110.4382,110.5575,48500.0
2015-01-13 12:30:00,138.99,138.99,138.6,138.91,58200.0,110.5575,110.5575,110.2473,110.4939,58200.0
2015-01-13 13:00:00,138.91,139.08,138.01,138.22,57200.0,110.4939,110.6291,109.778,109.9451,57200.0
2015-01-13 13:30:00,138.18,138.2,137.05,137.51,77200.0,109.9132,109.9292,109.0144,109.3803,77200.0
2015-01-13 14:00:00,137.41,137.41,136.69,137.22,72800.0,109.3008,109.3008,108.728,109.1496,72800.0
2015-01-13 14:30:00,137.22,137.46,136.79,136.79,61100.0,109.1496,109.3405,108.8076,108.8076,61100.0
2015-01-13 15:00:00,136.81,137.39,136.77,137.02,90400.0,108.8235,109.2849,108.7917,108.9905,90400.0
2015-01-13 15:30:00,137.02,138.03,137.02,137.76,177200.0,108.9905,109.7939,108.9905,109.5792,177200.0
2015-01-14 09:30:00,135.83,136.37,135.4,136.19,70700.0,108.5317,108.9632,108.1881,108.8193,70700.0
2015-01-14 10:00:00,136.19,137.18,136.12,137.0,85900.0,108.8193,109.6104,108.7634,109.4665,85900.0
2015-01-14 10:30:00,136.95,137.11,136.59,137.09,41300.0,109.4266,109.5544,109.1389,109.5385,41300.0
2015-01-14 11:00:00,137.0,137.02,136.58,136.58,56100.0,109.4665,109.4825,109.131,109.131,56100.0
2015-01-14 11:30:00,136.59,137.34,136.57,136.97,41300.0,109.1389,109.7382,109.123,109.4426,41300.0
2015-01-14 12:00:00,136.97,137.08,136.64,136.79,54800.0,109.4426,109.5305,109.1789,109.2988,54800.0
2015-01-14 12:30:00,136.78,137.05,136.63,136.91,51800.0,109.2908,109.5065,109.1709,109.3946,51800.0
2015-01-14 13:00:00,136.9,137.04,136.57,136.59,59800.0,109.3866,109.4985,109.123,109.1389,59800.0
2015-01-14 13:30:00,136.58,136.65,136.11,136.44,42600.0,109.131,109.1869,108.7554,109.0191,42600.0
2015-01-14 14:00:00,136.46,137.45,136.43,137.41,60400.0,109.0351,109.8261,109.0111,109.7941,60400.0
2015-01-14 14:30:00,137.44,137.78,137.04,137.04,73300.0,109.8181,110.0898,109.4985,109.4985,73300.0
2015-01-14 15:00:00,136.99,137.82,136.98,137.59,91100.0,109.4586,110.1217,109.4506,109.938,91100.0
2015-01-14 15:30:00,137.56,137.77,137.07,137.36,202100.0,109.914,110.0818,109.5225,109.7542,202100.0
2015-01-15 09:30:00,138.16,138.3,137.04,137.18,63600.0,110.3934,110.5053,109.4985,109.6104,63600.0
2015-01-15 10:00:00,137.18,138.2,136.74,138.2,62400.0,109.6104,110.4254,109.2588,110.4254,62400.0
2015-01-15 10:30:00,138.21,138.48,137.63,137.69,44000.0,110.4334,110.6491,109.9699,110.0179,44000.0
2015-01-15 11:00:00,137.69,137.76,137.14,137.18,93800.0,110.0179,110.0738,109.5784,109.6104,93800.0
2015-01-15 11:30:00,137.21,137.78,137.14,137.66,61000.0,109.6343,110.0898,109.5784,109.9939,61000.0
2015-01-15 12:00:00,137.69,137.92,137.54,137.76,136600.0,110.0179,110.2017,109.898,110.0738,136600.0
2015-01-15 12:30:00,137.78,137.78,137.24,137.66,84900.0,110.0898,110.0898,109.6583,109.9939,84900.0
2015-01-15 13:00:00,137.6,137.94,137.27,137.28,76000.0,109.946,110.2176,109.6823,109.6903,76000.0
2015-01-15 13:30:00,137.33,137.7,137.23,137.47,32500.0,109.7302,110.0259,109.6503,109.8421,32500.0
2015-01-15 14:00:00,137.48,137.67,137.35,137.63,39900.0,109.8501,110.0019,109.7462,109.9699,39900.0
2015-01-15 14:30:00,137.62,138.38,137.57,138.33,63300.0,109.9619,110.5692,109.922,110.5293,63300.0
2015-01-15 15:00:00,138.3,138.39,137.84,138.2,112900.0,110.5053,110.5772,110.1377,110.4254,112900.0
2015-01-15 15:30:00,138.19,138.34,137.6,137.72,286700.0,110.4174,110.5372,109.946,110.0418,286700.0
2015-01-16 09:30:00,137.49,138.36,136.81,137.64,216800.0,109.8581,110.5532,109.3147,109.9779,216800.0
2015-01-16 10:00:00,137.64,138.0,136.87,137.58,98700.0,109.9779,110.2656,109.3627,109.93,98700.0
2015-01-16 10:30:00,137.58,138.0,137.12,137.77,74000.0,109.93,110.2656,109.5624,110.0818,74000.0
2015-01-16 11:00:00,137.75,137.88,137.22,137.3,140300.0,110.0658,110.1697,109.6423,109.7063,140300.0
2015-01-16 11:30:00,137.27,137.68,137.18,137.46,82600.0,109.6823,110.0099,109.6104,109.8341,82600.0
2015-01-16 12:00:00,137.46,137.83,137.46,137.7,33200.0,109.8341,110.1297,109.8341,110.0259,33200.0
2015-01-16 12:30:00,137.73,138.43,137.67,138.15,45400.0,110.0498,110.6092,110.0019,110.3854,45400.0
2015-01-16 13:00:00,138.15,138.29,137.89,138.12,73800.0,110.3854,110.4973,110.1777,110.3615,73800.0
2015-01-16 13:30:00,138.12,138.33,138.04,138.24,51900.0,110.3615,110.5293,110.2975,110.4573,51900.0
2015-01-16 14:00:00,138.26,138.29,138.01,138.15,58700.0,110.4733,110.4973,110.2736,110.3854,58700.0
2015-01-16 14:30:00,138.16,138.48,138.04,138.46,103100.0,110.3934,110.6491,110.2975,110.6331,103100.0
2015-01-16 15:00:00,138.45,138.45,138.13,138.29,80700.0,110.6251,110.6251,110.3694,110.4973,80700.0
2015-01-16 15:30:00,138.27,139.15,138.24,139.05,277400.0,110.4813,111.1845,110.4573,111.1045,277400.0
2015-01-20 09:30:00,139.09,139.89,137.59,137.67,157600.0,111.1365,111.7757,109.938,110.0019,157600.0
2015-01-20 10:00:00,137.64,138.51,137.49,138.43,72500.0,109.9779,110.6731,109.8581,110.6092,72500.0
2015-01-20 10:30:00,138.41,138.43,137.53,137.73,64100.0,110.5932,110.6092,109.89,110.0498,64100.0
2015-01-20 11:00:00,137.7,137.95,137.32,137.49,104700.0,110.0259,110.2256,109.7222,109.8581,104700.0
2015-01-20 11:30:00,137.47,137.54,136.61,137.03,60300.0,109.8421,109.898,109.1549,109.4905,60300.0
2015-01-20 12:00:00,137.05,137.46,136.86,137.37,59200.0,109.5065,109.8341,109.3547,109.7622,59200.0
2015-01-20 12:30:00,137.38,137.56,137.34,137.5,73100.0,109.7702,109.914,109.7382,109.8661,73100.0
2015-01-20 13:00:00,137.52,137.79,137.32,137.66,100700.0,109.882,110.0978,109.7222,109.9939,100700.0
2015-01-20 13:30:00,137.66,137.82,137.47,137.49,90700.0,109.9939,110.1217,109.8421,109.8581,90700.0
2015-01-20 14:00:00,137.5,137.68,137.4,137.48,163100.0,109.8661,110.0099,109.7862,109.8501,163100.0
2015-01-20 14:30:00,137.48,138.46,137.48,138.31,101200.0,109.8501,110.6331,109.8501,110.5133,101200.0
2015-01-20 15:00:00,138.32,138.43,138.08,138.29,121300.0,110.5213,110.6092,110.3295,110.4973,121300.0
2015-01-20 15:30:00,138.31,138.35,137.91,138.08,234000.0,110.5133,110.5452,110.1937,110.3295,234000.0
2015-01-21 09:30:00,138.31,138.85,137.81,138.64,78000.0,110.5133,110.9447,110.1138,110.7769,78000.0
2015-01-21 10:00:00,138.69,138.91,138.18,138.65,46900.0,110.8169,110.9927,110.4094,110.7849,46900.0
2015-01-21 10:30:00,138.68,139.24,138.4,139.01,81700.0,110.8089,111.2564,110.5852,111.0726,81700.0
2015-01-21 11:00:00,139.03,139.18,138.8,139.18,100600.0,111.0886,111.2084,110.9048,111.2084,100600.0
2015-01-21 11:30:00,139.17,139.34,138.79,139.19,57800.0,111.2004,111.3363,110.8968,111.2164,57800.0
2015-01-21 12:00:00,139.18,139.24,138.92,139.07,38300.0,111.2084,111.2564,111.0007,111.1205,38300.0
2015-01-21 12:30:00,139.08,139.18,138.52,138.75,30100.0,111.1285,111.2084,110.6811,110.8648,30100.0
2015-01-21 13:00:00,138.74,138.88,138.48,138.49,29300.0,110.8569,110.9687,110.6491,110.6571,29300.0
2015-01-21 13:30:00,138.45,138.6,138.12,138.12,36600.0,110.6251,110.745,110.3615,110.3615,36600.0
2015-01-21 14:00:00,138.15,138.45,138.06,138.31,33000.0,110.3854,110.6251,110.3135,110.5133,33000.0
2015-01-21 14:30:00,138.32,138.7,138.14,138.64,41400.0,110.5213,110.8249,110.3774,110.7769,41400.0
2015-01-21 15:00:00,138.66,138.92,138.39,138.75,78100.0,110.7929,111.0007,110.5772,110.8648,78100.0
2015-01-21 15:30:00,138.76,138.92,138.72,138.87,155400.0,110.8728,111.0007,110.8409,110.9607,155400.0
2015-01-22 09:30:00,139.42,139.56,138.46,138.84,66200.0,111.4002,111.5121,110.6331,110.9368,66200.0
2015-01-22 10:00:00,138.91,139.53,138.8,139.39,153200.0,110.9927,111.4881,110.9048,111.3762,153200.0
2015-01-22 10:30:00,139.4,140.04,139.28,140.04,119400.0,111.3842,111.8956,111.2883,111.8956,119400.0
2015-01-22 11:00:00,140.04,140.16,139.62,140.0,61900.0,111.8956,111.9915,111.56,111.8636,61900.0
2015-01-22 11:30:00,140.06,140.08,139.55,139.75,48400.0,111.9116,111.9275,111.5041,111.6639,48400.0
2015-01-22 12:00:00,139.78,140.0,139.62,139.99,31200.0,111.6878,111.8636,111.56,111.8556,31200.0
2015-01-22 12:30:00,139.97,140.01,139.61,139.76,44400.0,111.8397,111.8716,111.552,111.6719,44400.0
2015-01-22 13:00:00,139.76,140.12,139.73,139.91,57400.0,111.6719,111.9595,111.6479,111.7917,57400.0
2015-01-22 13:30:00,139.93,140.31,139.93,140.3,41200.0,111.8077,112.1113,111.8077,112.1033,41200.0
2015-01-22 14:00:00,140.31,140.46,140.05,140.46,55300.0,112.1113,112.2312,111.9036,112.2312,55300.0
2015-01-22 14:30:00,140.46,141.34,140.46,141.31,70500.0,112.2312,112.9343,112.2312,112.9103,70500.0
2015-01-22 15:00:00,141.32,141.56,141.19,141.32,111500.0,112.9183,113.1101,112.8145,112.9183,111500.0
2015-01-22 15:30:00,141.33,141.42,141.13,141.22,137300.0,112.9263,112.9982,112.7665,112.8384,137300.0
2015-01-23 09:30:00,141.16,141.31,140.33,140.62,88400.0,112.7905,112.9103,112.1273,112.359,88400.0
2015-01-23 10:00:00,140.58,141.24,140.57,141.15,59500.0,112.3271,112.8544,112.3191,112.7825,59500.0
2015-01-23 10:30:00,141.14,141.28,140.55,141.16,33800.0,112.7745,112.8864,112.3031,112.7905,33800.0
2015-01-23 11:00:00,141.12,141.59,140.93,141.59,43300.0,112.7585,113.1341,112.6067,113.1341,43300.0
2015-01-23 11:30:00,141.56,141.75,141.38,141.38,51000.0,113.1101,113.2619,112.9663,112.9663,51000.0
2015-01-23 12:00:00,141.4,141.95,141.38,141.89,28500.0,112.9823,113.4217,112.9663,113.3738,28500.0
2015-01-23 12:30:00,141.92,142.09,141.81,141.94,38000.0,113.3978,113.5336,113.3099,113.4137,38000.0
2015-01-23 13:00:00,141.94,142.21,141.83,141.94,32300.0,113.4137,113.6295,113.3258,113.4137,32300.0
2015-01-23 13:30:00,141.97,142.41,141.97,142.25,49600.0,113.4377,113.7893,113.4377,113.6614,49600.0
2015-01-23 14:00:00,142.26,142.35,141.98,142.06,37600.0,113.6694,113.7413,113.4457,113.5096,37600.0
2015-01-23 14:30:00,142.06,142.11,141.68,141.68,31200.0,113.5096,113.5496,113.206,113.206,31200.0
2015-01-23 15:00:00,141.67,141.81,141.5,141.7,44200.0,113.198,113.3099,113.0622,113.222,44200.0
2015-01-23 15:30:00,141.68,141.73,141.24,141.31,117600.0,113.206,113.2459,112.8544,112.9103,117600.0
2015-01-26 09:30:00,141.13,141.13,139.65,140.52,85000.0,112.7665,112.7665,111.584,112.2791,85000.0
2015-01-26 10:00:00,140.54,140.54,139.78,139.91,64900.0,112.2951,112.2951,111.6878,111.7917,64900.0
2015-01-26 10:30:00,139.94,140.2,139.81,140.1,53700.0,111.8157,112.0234,111.7118,111.9435,53700.0
2015-01-26 11:00:00,140.12,140.14,139.65,139.78,81700.0,111.9595,111.9755,111.584,111.6878,81700.0
2015-01-26 11:30:00,139.74,140.31,139.51,140.16,54600.0,111.6559,112.1113,111.4721,111.9915,54600.0
2015-01-26 12:00:00,140.19,140.22,139.77,139.84,30100.0,112.0154,112.0394,111.6798,111.7358,30100.0
2015-01-26 12:30:00,139.84,139.88,139.55,139.86,34800.0,111.7358,111.7677,111.5041,111.7518,34800.0
2015-01-26 13:00:00,139.87,140.04,139.79,139.93,38500.0,111.7598,111.8956,111.6958,111.8077,38500.0
2015-01-26 13:30:00,139.95,140.2,139.9,140.07,74300.0,111.8237,112.0234,111.7837,111.9196,74300.0
2015-01-26 14:00:00,140.07,140.12,139.82,139.96,49800.0,111.9196,111.9595,111.7198,111.8317,49800.0
2015-01-26 14:30:00,139.97,140.1,139.66,139.76,61700.0,111.8397,111.9435,111.592,111.6719,61700.0
2015-01-26 15:00:00,139.77,139.89,139.57,139.83,81700.0,111.6798,111.7757,111.52,111.7278,81700.0
2015-01-26 15:30:00,139.8,140.13,139.67,140.02,266300.0,111.7038,111.9675,111.5999,111.8796,266300.0
2015-01-27 09:30:00,138.33,138.75,137.85,138.07,98100.0,110.5293,110.8648,110.1457,110.3215,98100.0
2015-01-27 10:00:00,138.0,138.28,137.79,138.14,87800.0,110.2656,110.4893,110.0978,110.3774,87800.0
2015-01-27 10:30:00,138.07,138.07,137.16,137.76,87200.0,110.3215,110.3215,109.5944,110.0738,87200.0
2015-01-27 11:00:00,137.75,137.81,137.15,137.68,64500.0,110.0658,110.1138,109.5864,110.0099,64500.0
2015-01-27 11:30:00,137.68,138.25,137.66,137.84,70400.0,110.0099,110.4653,109.9939,110.1377,70400.0
2015-01-27 12:00:00,137.83,138.01,137.61,138.0,103600.0,110.1297,110.2736,109.954,110.2656,103600.0
2015-01-27 12:30:00,138.03,138.33,137.9,138.3,91100.0,110.2895,110.5293,110.1857,110.5053,91100.0
2015-01-27 13:00:00,138.37,138.66,138.12,138.61,74900.0,110.5612,110.7929,110.3615,110.753,74900.0
2015-01-27 13:30:00,138.59,138.62,138.03,138.15,52100.0,110.737,110.761,110.2895,110.3854,52100.0
2015-01-27 14:00:00,138.16,138.56,138.14,138.43,82500.0,110.3934,110.713,110.3774,110.6092,82500.0
2015-01-27 14:30:00,138.43,138.45,138.05,138.12,87800.0,110.6092,110.6251,110.3055,110.3615,87800.0
2015-01-27 15:00:00,138.12,138.14,137.34,137.34,125500.0,110.3615,110.3774,109.7382,109.7382,125500.0
2015-01-27 15:30:00,137.31,137.42,137.05,137.2,276100.0,109.7142,109.8021,109.5065,109.6264,276100.0
2015-01-28 09:30:00,139.0,141.24,137.57,141.23,331500.0,111.0646,112.8544,109.922,112.8464,331500.0
2015-01-28 10:00:00,141.24,141.92,139.79,139.8,306500.0,112.8544,113.3978,111.6958,111.7038,306500.0
2015-01-28 10:30:00,139.75,140.28,138.04,138.19,204800.0,111.6639,112.0874,110.2975,110.4174,204800.0
2015-01-28 11:00:00,138.14,139.0,137.89,138.07,147000.0,110.3774,111.0646,110.1777,110.3215,147000.0
2015-01-28 11:30:00,138.09,139.23,137.98,138.77,130200.0,110.3375,111.2484,110.2496,110.8808,130200.0
2015-01-28 12:00:00,138.73,139.23,138.7,139.19,78400.0,110.8489,111.2484,110.8249,111.2164,78400.0
2015-01-28 12:30:00,139.18,139.44,138.9,139.08,86200.0,111.2084,111.4162,110.9847,111.1285,86200.0
2015-01-28 13:00:00,139.08,139.19,138.86,138.93,110300.0,111.1285,111.2164,110.9527,111.0087,110300.0
2015-01-28 13:30:00,138.94,139.21,138.73,138.89,88800.0,111.0167,111.2324,110.8489,110.9767,88800.0
2015-01-28 14:00:00,138.88,139.2,138.01,138.05,160200.0,110.9687,111.2244,110.2736,110.3055,160200.0
2015-01-28 14:30:00,138.0,138.45,137.49,138.02,120500.0,110.2656,110.6251,109.8581,110.2816,120500.0
2015-01-28 15:00:00,138.02,138.27,136.89,137.16,160800.0,110.2816,110.4813,109.3787,109.5944,160800.0
2015-01-28 15:30:00,137.17,137.25,136.13,136.41,385400.0,109.6024,109.6663,108.7714,108.9951,385400.0
2015-01-29 09:30:00,136.32,136.84,133.67,134.05,215900.0,108.9232,109.3387,106.8058,107.1094,215900.0
2015-01-29 10:00:00,133.98,134.95,133.74,134.72,262700.0,107.0535,107.8285,106.8617,107.6448,262700.0
2015-01-29 10:30:00,134.67,134.82,133.96,134.36,165000.0,107.6048,107.7247,107.0375,107.3571,165000.0
2015-01-29 11:00:00,134.35,134.44,133.31,133.51,136100.0,107.3491,107.421,106.5181,106.6779,136100.0
2015-01-29 11:30:00,133.51,134.06,133.51,133.67,231800.0,106.6779,107.1174,106.6779,106.8058,231800.0
2015-01-29 12:00:00,133.7,134.01,133.04,133.18,200500.0,106.8298,107.0775,106.3024,106.4143,200500.0
2015-01-29 12:30:00,133.26,133.57,133.05,133.53,177600.0,106.4782,106.7259,106.3104,106.6939,177600.0
2015-01-29 13:00:00,133.53,133.59,133.06,133.33,249000.0,106.6939,106.7419,106.3184,106.5341,249000.0
2015-01-29 13:30:00,133.34,134.68,133.22,134.43,263000.0,106.5421,107.6128,106.4462,107.4131,263000.0
2015-01-29 14:00:00,134.42,135.09,134.08,135.09,114100.0,107.4051,107.9404,107.1334,107.9404,114100.0
2015-01-29 14:30:00,135.09,135.21,134.13,134.17,120400.0,107.9404,108.0363,107.1733,107.2053,120400.0
2015-01-29 15:00:00,134.17,134.34,134.07,134.18,218400.0,107.2053,107.3411,107.1254,107.2133,218400.0
2015-01-29 15:30:00,134.2,134.77,134.19,134.49,361800.0,107.2293,107.6847,107.2213,107.461,361800.0
2015-01-30 09:30:00,132.83,133.4,132.63,132.95,228400.0,106.1346,106.5901,105.9748,106.2305,228400.0
2015-01-30 10:00:00,132.94,133.49,132.87,133.31,198700.0,106.2225,106.662,106.1666,106.5181,198700.0
2015-01-30 10:30:00,133.31,133.87,132.92,133.8,146900.0,106.5181,106.9656,106.2065,106.9097,146900.0
2015-01-30 11:00:00,133.81,134.16,133.62,133.98,162300.0,106.9177,107.1973,106.7658,107.0535,162300.0
2015-01-30 11:30:00,133.98,134.34,133.67,134.29,127100.0,107.0535,107.3411,106.8058,107.3012,127100.0
2015-01-30 12:00:00,134.32,134.65,134.32,134.49,181000.0,107.3252,107.5888,107.3252,107.461,181000.0
2015-01-30 12:30:00,134.46,134.5,133.99,134.13,157300.0,107.437,107.469,107.0615,107.1733,157300.0
2015-01-30 13:00:00,134.15,134.47,134.0,134.35,122600.0,107.1893,107.445,107.0695,107.3491,122600.0
2015-01-30 13:30:00,134.35,135.11,134.19,135.07,129900.0,107.3491,107.9564,107.2213,107.9244,129900.0
2015-01-30 14:00:00,135.09,135.09,134.44,134.6,218200.0,107.9404,107.9404,107.421,107.5489,218200.0
2015-01-30 14:30:00,134.59,134.79,133.75,133.91,161100.0,107.5409,107.7007,106.8697,106.9976,161100.0
2015-01-30 15:00:00,133.92,134.06,133.38,133.99,185200.0,107.0055,107.1174,106.5741,107.0615,185200.0
2015-01-30 15:30:00,133.99,133.99,133.15,133.21,484300.0,107.0615,107.0615,106.3903,106.4382,484300.0
2015-02-02 09:30:00,133.89,134.0,133.04,133.44,129400.0,106.9816,107.0695,106.3024,106.622,129400.0
2015-02-02 10:00:00,133.43,133.47,132.5,132.94,123700.0,106.614,106.646,105.8709,106.2225,123700.0
2015-02-02 10:30:00,132.97,133.32,132.71,133.22,110300.0,106.2465,106.5261,106.0387,106.4462,110300.0
2015-02-02 11:00:00,133.23,134.19,133.22,134.13,202200.0,106.4542,107.2213,106.4462,107.1733,202200.0
2015-02-02 11:30:00,134.13,134.78,134.11,134.5,99800.0,107.1733,107.6927,107.1574,107.469,99800.0
2015-02-02 12:00:00,134.52,134.56,133.66,133.83,100800.0,107.485,107.5169,106.7978,106.9336,100800.0
2015-02-02 12:30:00,133.83,134.39,133.79,133.81,92700.0,106.9336,107.3811,106.9017,106.9177,92700.0
2015-02-02 13:00:00,133.79,134.11,133.59,134.04,75700.0,106.9017,107.1574,106.7419,107.1014,75700.0
2015-02-02 13:30:00,134.03,134.15,133.2,133.26,94500.0,107.0934,107.1893,106.4302,106.4782,94500.0
2015-02-02 14:00:00,133.24,134.52,133.24,134.52,76600.0,106.4622,107.485,106.4622,107.485,76600.0
2015-02-02 14:30:00,134.56,134.58,134.02,134.33,89700.0,107.5169,107.5329,107.0854,107.3331,89700.0
2015-02-02 15:00:00,134.3,135.42,134.3,135.1,176700.0,107.3092,108.2041,107.3092,107.9484,176700.0
2015-02-02 15:30:00,135.09,136.49,135.07,136.11,276500.0,107.9404,109.059,107.9244,108.7554,276500.0
2015-02-03 09:30:00,136.9,137.99,136.47,137.91,133900.0,109.3866,110.2576,109.0431,110.1937,133900.0
2015-02-03 10:00:00,137.99,138.37,137.64,138.37,103000.0,110.2576,110.5612,109.9779,110.5612,103000.0
2015-02-03 10:30:00,138.38,138.55,137.49,137.52,125200.0,110.5692,110.705,109.8581,109.882,125200.0
2015-02-03 11:00:00,137.47,138.29,137.36,137.91,102400.0,109.8421,110.4973,109.7542,110.1937,102400.0
2015-02-03 11:30:00,137.92,138.15,137.46,137.59,90500.0,110.2017,110.3854,109.8341,109.938,90500.0
2015-02-03 12:00:00,137.59,138.07,137.42,137.99,75100.0,109.938,110.3215,109.8021,110.2576,75100.0
2015-02-03 12:30:00,137.93,138.27,137.59,138.08,76200.0,110.2096,110.4813,109.938,110.3295,76200.0
2015-02-03 13:00:00,138.11,138.68,138.05,138.4,86400.0,110.3535,110.8089,110.3055,110.5852,86400.0
2015-02-03 13:30:00,138.4,138.53,138.03,138.53,102200.0,110.5852,110.6891,110.2895,110.6891,102200.0
2015-02-03 14:00:00,138.54,138.77,138.27,138.31,142800.0,110.697,110.8808,110.4813,110.5133,142800.0
2015-02-03 14:30:00,138.31,138.82,138.1,138.82,137900.0,110.5133,110.9208,110.3455,110.9208,137900.0
2015-02-03 15:00:00,138.84,138.96,138.64,138.88,199000.0,110.9368,111.0326,110.7769,110.9687,199000.0
2015-02-03 15:30:00,138.85,139.1,138.78,138.96,205800.0,110.9447,111.1445,110.8888,111.0326,205800.0
2015-02-04 09:30:00,138.75,139.5,138.66,139.16,122100.0,110.8648,111.4641,110.7929,111.1924,122100.0
2015-02-04 10:00:00,139.11,139.26,138.51,138.91,74100.0,111.1525,111.2723,110.6731,110.9927,74100.0
2015-02-04 10:30:00,138.88,139.44,138.7,139.35,67200.0,110.9687,111.4162,110.8249,111.3443,67200.0
2015-02-04 11:00:00,139.35,139.69,139.08,139.57,88700.0,111.3443,111.6159,111.1285,111.52,88700.0
2015-02-04 11:30:00,139.6,139.84,139.4,139.68,114900.0,111.544,111.7358,111.3842,111.6079,114900.0
2015-02-04 12:00:00,139.66,139.87,139.0,139.01,85900.0,111.592,111.7598,111.0646,111.0726,85900.0
2015-02-04 12:30:00,138.95,139.35,138.89,139.16,68700.0,111.0246,111.3443,110.9767,111.1924,68700.0
2015-02-04 13:00:00,139.17,139.18,138.74,139.06,50300.0,111.2004,111.2084,110.8569,111.1125,50300.0
2015-02-04 13:30:00,139.03,139.24,138.74,138.96,55100.0,111.0886,111.2564,110.8569,111.0326,55100.0
2015-02-04 14:00:00,139.0,139.23,138.69,138.91,59400.0,111.0646,111.2484,110.8169,110.9927,59400.0
2015-02-04 14:30:00,138.93,139.36,138.74,139.24,66000.0,111.0087,111.3522,110.8569,111.2564,66000.0
2015-02-04 15:00:00,139.22,139.46,139.06,139.42,110100.0,111.2404,111.4322,111.1125,111.4002,110100.0
2015-02-04 15:30:00,139.45,139.62,138.26,138.54,279000.0,111.4242,111.56,110.4733,110.697,279000.0
2015-02-05 09:30:00,138.56,139.2,138.02,138.75,79700.0,110.713,111.2244,110.2816,110.8648,79700.0
2015-02-05 10:00:00,138.72,138.87,138.49,138.67,137800.0,110.8409,110.9607,110.6571,110.8009,137800.0
2015-02-05 10:30:00,138.68,138.95,138.46,138.83,90200.0,110.8089,111.0246,110.6331,110.9288,90200.0
2015-02-05 11:00:00,138.82,138.96,138.59,138.72,63000.0,110.9208,111.0326,110.737,110.8409,63000.0
2015-02-05 11:30:00,138.74,138.84,138.58,138.63,52600.0,110.8569,110.9368,110.729,110.769,52600.0
2015-02-05 12:00:00,138.64,138.71,138.48,138.58,37600.0,110.7769,110.8329,110.6491,110.729,37600.0
2015-02-05 12:30:00,138.6,138.72,138.33,138.39,40000.0,110.745,110.8409,110.5293,110.5772,40000.0
2015-02-05 13:00:00,138.41,138.67,138.34,138.39,64100.0,110.5932,110.8009,110.5372,110.5772,64100.0
2015-02-05 13:30:00,138.39,138.74,138.29,138.62,70800.0,110.5772,110.8569,110.4973,110.761,70800.0
2015-02-05 14:00:00,138.62,138.85,138.39,138.46,52800.0,110.761,110.9447,110.5772,110.6331,52800.0
2015-02-05 14:30:00,138.46,138.69,138.34,138.53,57300.0,110.6331,110.8169,110.5372,110.6891,57300.0
2015-02-05 15:00:00,138.53,138.77,138.39,138.74,88700.0,110.6891,110.8808,110.5772,110.8569,88700.0
2015-02-05 15:30:00,138.75,138.91,138.57,138.68,170700.0,110.8648,110.9927,110.721,110.8089,170700.0
2015-02-06 09:30:00,138.69,139.31,138.3,138.74,115900.0,110.8169,111.3123,110.5053,110.8569,115900.0
2015-02-06 10:00:00,138.81,139.6,138.76,139.57,86700.0,110.9128,111.544,110.8728,111.52,86700.0
2015-02-06 10:30:00,139.57,140.14,139.56,139.77,78300.0,111.52,111.9755,111.5121,111.6798,78300.0
2015-02-06 11:00:00,139.76,139.94,139.42,139.54,88600.0,111.6719,111.8157,111.4002,111.4961,88600.0
2015-02-06 11:30:00,139.56,140.07,139.44,139.88,84000.0,111.5121,111.9196,111.4162,111.7677,84000.0
2015-02-06 12:00:00,139.91,139.95,139.69,139.88,95700.0,111.7917,111.8237,111.6159,111.7677,95700.0
2015-02-06 12:30:00,139.89,140.04,139.39,139.99,84400.0,111.7757,111.8956,111.3762,111.8556,84400.0
2015-02-06 13:00:00,140.05,140.1,139.4,139.47,64600.0,111.9036,111.9435,111.3842,111.4401,64600.0
2015-02-06 13:30:00,139.5,140.25,139.38,140.01,73600.0,111.4641,112.0634,111.3682,111.8716,73600.0
2015-02-06 14:00:00,140.04,140.26,139.75,140.17,82700.0,111.8956,112.0714,111.6639,111.9995,82700.0
2015-02-06 14:30:00,140.18,140.35,139.53,139.56,66800.0,112.0074,112.1433,111.4881,111.5121,66800.0
2015-02-06 15:00:00,139.57,139.57,139.08,139.13,104800.0,111.52,111.52,111.1285,111.1685,104800.0
2015-02-06 15:30:00,139.13,139.32,138.91,139.29,129100.0,111.1685,111.3203,110.9927,111.2963,129100.0
2015-02-09 09:30:00,138.65,139.26,138.5,138.55,47500.0,110.7849,111.2723,110.6651,110.705,47500.0
2015-02-09 10:00:00,138.61,138.66,138.11,138.16,74100.0,110.753,110.7929,110.3535,110.3934,74100.0
2015-02-09 10:30:00,138.17,138.34,137.6,137.63,82300.0,110.4014,110.5372,109.946,109.9699,82300.0
2015-02-09 11:00:00,137.66,138.2,137.64,138.17,80000.0,109.9939,110.4254,109.9779,110.4014,80000.0
2015-02-09 11:30:00,138.19,138.22,137.8,137.87,54100.0,110.4174,110.4414,110.1058,110.1617,54100.0
2015-02-09 12:00:00,137.87,137.96,137.68,137.84,98000.0,110.1617,110.2336,110.0099,110.1377,98000.0
2015-02-09 12:30:00,137.88,138.13,137.87,137.99,63600.0,110.1697,110.3694,110.1617,110.2576,63600.0
2015-02-09 13:00:00,137.99,138.09,137.3,137.3,86100.0,110.2576,110.3375,109.7063,109.7063,86100.0
2015-02-09 13:30:00,137.29,137.29,136.83,137.0,91500.0,109.6983,109.6983,109.3307,109.4665,91500.0
2015-02-09 14:00:00,137.0,138.04,137.0,137.47,375300.0,109.4665,110.2975,109.4665,109.8421,375300.0
2015-02-09 14:30:00,137.47,137.55,137.21,137.21,115000.0,109.8421,109.906,109.6343,109.6343,115000.0
2015-02-09 15:00:00,137.21,137.21,136.63,137.08,161200.0,109.6343,109.6343,109.1709,109.5305,161200.0
2015-02-09 15:30:00,137.09,137.27,136.76,136.95,250100.0,109.5385,109.6823,109.2748,109.4266,250100.0
2015-02-10 09:30:00,138.73,138.73,137.23,137.25,71600.0,110.8489,110.8489,109.6503,109.6663,71600.0
2015-02-10 10:00:00,137.34,137.7,137.09,137.23,28700.0,109.7382,110.0259,109.5385,109.6503,28700.0
2015-02-10 10:30:00,137.2,137.2,136.7,136.85,48400.0,109.6264,109.6264,109.2268,109.3467,48400.0
2015-02-10 11:00:00,136.87,137.11,136.71,137.08,88800.0,109.3627,109.5544,109.2348,109.5305,88800.0
2015-02-10 11:30:00,137.11,137.55,137.08,137.5,50700.0,109.5544,109.906,109.5305,109.8661,50700.0
2015-02-10 12:00:00,137.51,137.97,137.45,137.76,62000.0,109.874,110.2416,109.8261,110.0738,62000.0
2015-02-10 12:30:00,137.77,137.92,137.73,137.76,41400.0,110.0818,110.2017,110.0498,110.0738,41400.0
2015-02-10 13:00:00,137.8,137.82,137.58,137.71,34000.0,110.1058,110.1217,109.93,110.0339,34000.0
2015-02-10 13:30:00,137.69,137.81,137.61,137.68,47200.0,110.0179,110.1138,109.954,110.0099,47200.0
2015-02-10 14:00:00,137.7,137.79,137.58,137.77,75000.0,110.0259,110.0978,109.93,110.0818,75000.0
2015-02-10 14:30:00,137.78,138.23,137.78,138.21,104800.0,110.0898,110.4493,110.0898,110.4334,104800.0
2015-02-10 15:00:00,138.19,138.28,138.1,138.27,78600.0,110.4174,110.4893,110.3455,110.4813,78600.0
2015-02-10 15:30:00,138.29,138.46,138.0,138.13,208200.0,110.4973,110.6331,110.2656,110.3694,208200.0
2015-02-11 09:30:00,138.09,138.24,137.3,137.33,75700.0,110.3375,110.4573,109.7063,109.7302,75700.0
2015-02-11 10:00:00,137.26,137.45,137.06,137.12,72200.0,109.6743,109.8261,109.5145,109.5624,72200.0
2015-02-11 10:30:00,137.11,137.3,136.94,137.07,48700.0,109.5544,109.7063,109.4186,109.5225,48700.0
2015-02-11 11:00:00,137.09,137.48,137.09,137.22,64200.0,109.5385,109.8501,109.5385,109.6423,64200.0
2015-02-11 11:30:00,137.19,137.38,137.03,137.29,57500.0,109.6184,109.7702,109.4905,109.6983,57500.0
2015-02-11 12:00:00,137.29,137.31,136.99,137.08,84600.0,109.6983,109.7142,109.4586,109.5305,84600.0
2015-02-11 12:30:00,137.09,137.63,137.09,137.2,77100.0,109.5385,109.9699,109.5385,109.6264,77100.0
2015-02-11 13:00:00,137.22,137.43,136.61,136.67,54600.0,109.6423,109.8101,109.1549,109.2029,54600.0
2015-02-11 13:30:00,136.7,136.91,136.32,136.8,73900.0,109.2268,109.3946,108.9232,109.3067,73900.0
2015-02-11 14:00:00,136.79,136.98,136.49,136.57,58400.0,109.2988,109.4506,109.059,109.123,58400.0
2015-02-11 14:30:00,136.56,136.97,136.56,136.93,80500.0,109.115,109.4426,109.115,109.4106,80500.0
2015-02-11 15:00:00,136.93,137.64,136.91,137.43,115300.0,109.4106,109.9779,109.3946,109.8101,115300.0
2015-02-11 15:30:00,137.44,137.52,136.97,137.14,143700.0,109.8181,109.882,109.4426,109.5784,143700.0
2015-02-12 09:30:00,137.27,138.0,137.06,137.52,67800.0,109.6823,110.2656,109.5145,109.882,67800.0
2015-02-12 10:00:00,137.52,138.05,137.41,137.85,57200.0,109.882,110.3055,109.7941,110.1457,57200.0
2015-02-12 10:30:00,137.83,138.22,137.82,137.99,58500.0,110.1297,110.4414,110.1217,110.2576,58500.0
2015-02-12 11:00:00,138.0,138.21,137.89,138.0,42800.0,110.2656,110.4334,110.1777,110.2656,42800.0
2015-02-12 11:30:00,138.01,138.38,138.0,138.21,42500.0,110.2736,110.5692,110.2656,110.4334,42500.0
2015-02-12 12:00:00,138.22,138.43,138.22,138.26,24700.0,110.4414,110.6092,110.4414,110.4733,24700.0
2015-02-12 12:30:00,138.27,138.36,137.99,138.07,43500.0,110.4813,110.5532,110.2576,110.3215,43500.0
2015-02-12 13:00:00,138.08,138.49,138.06,138.38,31900.0,110.3295,110.6571,110.3135,110.5692,31900.0
2015-02-12 13:30:00,138.34,138.55,138.1,138.16,40400.0,110.5372,110.705,110.3455,110.3934,40400.0
2015-02-12 14:00:00,138.15,138.17,137.81,138.0,43700.0,110.3854,110.4014,110.1138,110.2656,43700.0
2015-02-12 14:30:00,138.01,138.34,138.01,138.14,41300.0,110.2736,110.5372,110.2736,110.3774,41300.0
2015-02-12 15:00:00,138.16,138.27,138.06,138.2,53500.0,110.3934,110.4813,110.3135,110.4254,53500.0
2015-02-12 15:30:00,138.2,138.28,137.98,138.12,104100.0,110.4254,110.4893,110.2496,110.3615,104100.0
2015-02-13 09:30:00,137.7,137.75,136.97,137.65,129000.0,110.0259,110.0658,109.4426,109.9859,129000.0
2015-02-13 10:00:00,137.58,137.87,137.37,137.83,105100.0,109.93,110.1617,109.7622,110.1297,105100.0
2015-02-13 10:30:00,137.8,137.83,137.28,137.34,60500.0,110.1058,110.1297,109.6903,109.7382,60500.0
2015-02-13 11:00:00,137.37,137.77,137.36,137.65,56500.0,109.7622,110.0818,109.7542,109.9859,56500.0
2015-02-13 11:30:00,137.66,138.12,137.65,137.96,67200.0,109.9939,110.3615,109.9859,110.2336,67200.0
2015-02-13 12:00:00,137.95,138.2,137.92,137.94,59400.0,110.2256,110.4254,110.2017,110.2176,59400.0
2015-02-13 12:30:00,137.93,138.12,137.93,138.03,39900.0,110.2096,110.3615,110.2096,110.2895,39900.0
2015-02-13 13:00:00,138.04,138.15,137.3,137.37,39300.0,110.2975,110.3854,109.7063,109.7622,39300.0
2015-02-13 13:30:00,137.35,137.41,137.12,137.24,42700.0,109.7462,109.7941,109.5624,109.6583,42700.0
2015-02-13 14:00:00,137.22,137.5,137.14,137.46,46900.0,109.6423,109.8661,109.5784,109.8341,46900.0
2015-02-13 14:30:00,137.47,137.51,137.12,137.47,58800.0,109.8421,109.874,109.5624,109.8421,58800.0
2015-02-13 15:00:00,137.48,137.66,137.37,137.62,87700.0,109.8501,109.9939,109.7622,109.9619,87700.0
2015-02-13 15:30:00,137.62,137.7,137.41,137.6,198900.0,109.9619,110.0259,109.7941,109.946,198900.0
2015-02-17 09:30:00,137.31,137.73,136.26,136.97,90600.0,109.7142,110.0498,108.8753,109.4426,90600.0
2015-02-17 10:00:00,136.99,137.3,136.87,137.24,57500.0,109.4586,109.7063,109.3627,109.6583,57500.0
2015-02-17 10:30:00,137.25,137.28,136.87,136.96,51900.0,109.6663,109.6903,109.3627,109.4346,51900.0
2015-02-17 11:00:00,136.99,137.15,136.77,137.15,66300.0,109.4586,109.5864,109.2828,109.5864,66300.0
2015-02-17 11:30:00,137.12,137.48,137.08,137.4,52100.0,109.5624,109.8501,109.5305,109.7862,52100.0
2015-02-17 12:00:00,137.43,137.78,137.37,137.7,40300.0,109.8101,110.0898,109.7622,110.0259,40300.0
2015-02-17 12:30:00,137.65,137.96,137.65,137.9,38400.0,109.9859,110.2336,109.9859,110.1857,38400.0
2015-02-17 13:00:00,137.89,138.18,137.89,138.08,75500.0,110.1777,110.4094,110.1777,110.3295,75500.0
2015-02-17 13:30:00,138.05,138.26,138.01,138.01,51900.0,110.3055,110.4733,110.2736,110.2736,51900.0
2015-02-17 14:00:00,138.02,138.19,137.93,137.94,51900.0,110.2816,110.4174,110.2096,110.2176,51900.0
2015-02-17 14:30:00,137.92,138.17,137.87,137.9,64700.0,110.2017,110.4014,110.1617,110.1857,64700.0
2015-02-17 15:00:00,137.92,138.16,137.91,138.12,70300.0,110.2017,110.3934,110.1937,110.3615,70300.0
2015-02-17 15:30:00,138.13,138.13,137.75,138.0,157000.0,110.3694,110.3694,110.0658,110.2656,157000.0
2015-02-18 09:30:00,137.74,138.6,137.64,138.43,76000.0,110.0578,110.745,109.9779,110.6092,76000.0
2015-02-18 10:00:00,138.46,138.46,137.93,138.02,30200.0,110.6331,110.6331,110.2096,110.2816,30200.0
2015-02-18 10:30:00,138.0,138.7,138.0,138.05,108000.0,110.2656,110.8249,110.2656,110.3055,108000.0
2015-02-18 11:00:00,138.07,138.52,138.06,138.52,30200.0,110.3215,110.6811,110.3135,110.6811,30200.0
2015-02-18 11:30:00,138.55,138.56,138.33,138.4,22000.0,110.705,110.713,110.5293,110.5852,22000.0
2015-02-18 12:00:00,138.37,138.43,138.23,138.36,33600.0,110.5612,110.6092,110.4493,110.5532,33600.0
2015-02-18 12:30:00,138.37,138.4,138.14,138.23,25900.0,110.5612,110.5852,110.3774,110.4493,25900.0
2015-02-18 13:00:00,138.25,138.31,137.93,138.02,35700.0,110.4653,110.5133,110.2096,110.2816,35700.0
2015-02-18 13:30:00,138.04,138.28,138.0,138.03,26900.0,110.2975,110.4893,110.2656,110.2895,26900.0
2015-02-18 14:00:00,138.04,138.66,138.04,138.14,33900.0,110.2975,110.7929,110.2975,110.3774,33900.0
2015-02-18 14:30:00,138.15,138.69,138.15,138.63,26900.0,110.3854,110.8169,110.3854,110.769,26900.0
2015-02-18 15:00:00,138.64,138.9,138.62,138.73,41100.0,110.7769,110.9847,110.761,110.8489,41100.0
2015-02-18 15:30:00,138.71,138.77,138.39,138.64,77000.0,110.8329,110.8808,110.5772,110.7769,77000.0
2015-02-19 09:30:00,138.34,138.51,138.01,138.39,76000.0,110.5372,110.6731,110.2736,110.5772,76000.0
2015-02-19 10:00:00,138.38,139.44,138.28,139.37,63400.0,110.5692,111.4162,110.4893,111.3602,63400.0
2015-02-19 10:30:00,139.39,139.92,139.39,139.63,44800.0,111.3762,111.7997,111.3762,111.568,44800.0
2015-02-19 11:00:00,139.6,139.61,139.21,139.52,31200.0,111.544,111.552,111.2324,111.4801,31200.0
2015-02-19 11:30:00,139.52,139.6,139.36,139.55,20700.0,111.4801,111.544,111.3522,111.5041,20700.0
2015-02-19 12:00:00,139.54,139.64,139.27,139.29,25800.0,111.4961,111.576,111.2803,111.2963,25800.0
2015-02-19 12:30:00,139.28,139.29,138.83,139.03,28400.0,111.2883,111.2963,110.9288,111.0886,28400.0
2015-02-19 13:00:00,139.01,139.37,138.9,139.14,23600.0,111.0726,111.3602,110.9847,111.1765,23600.0
2015-02-19 13:30:00,139.12,139.39,139.1,139.26,28300.0,111.1605,111.3762,111.1445,111.2723,28300.0
2015-02-19 14:00:00,139.28,139.41,139.25,139.32,27200.0,111.2883,111.3922,111.2644,111.3203,27200.0
2015-02-19 14:30:00,139.29,139.44,139.26,139.39,38000.0,111.2963,111.4162,111.2723,111.3762,38000.0
2015-02-19 15:00:00,139.41,139.57,139.35,139.4,33800.0,111.3922,111.52,111.3443,111.3842,33800.0
2015-02-19 15:30:00,139.41,139.52,139.24,139.52,87800.0,111.3922,111.4801,111.2564,111.4801,87800.0
2015-02-20 09:30:00,139.32,139.77,139.16,139.51,142700.0,111.3203,111.6798,111.1924,111.4721,142700.0
2015-02-20 10:00:00,139.47,139.56,139.11,139.14,27300.0,111.4401,111.5121,111.1525,111.1765,27300.0
2015-02-20 10:30:00,139.1,140.18,139.04,140.18,44800.0,111.1445,112.0074,111.0966,112.0074,44800.0
2015-02-20 11:00:00,140.19,140.64,140.19,140.63,67500.0,112.0154,112.375,112.0154,112.367,67500.0
2015-02-20 11:30:00,140.64,140.93,140.63,140.71,68500.0,112.375,112.6067,112.367,112.4309,68500.0
2015-02-20 12:00:00,140.69,140.83,140.65,140.77,49500.0,112.415,112.5268,112.383,112.4789,49500.0
2015-02-20 12:30:00,140.77,141.18,140.75,141.18,84100.0,112.4789,112.8065,112.4629,112.8065,84100.0
2015-02-20 13:00:00,141.19,141.64,141.11,141.56,80400.0,112.8145,113.174,112.7505,113.1101,80400.0
2015-02-20 13:30:00,141.54,141.95,141.52,141.86,76900.0,113.0941,113.4217,113.0781,113.3498,76900.0
2015-02-20 14:00:00,141.85,142.18,141.84,142.1,80600.0,113.3418,113.6055,113.3338,113.5416,80600.0
2015-02-20 14:30:00,142.09,142.4,141.97,142.33,79600.0,113.5336,113.7813,113.4377,113.7254,79600.0
2015-02-20 15:00:00,142.33,142.55,142.12,142.34,124300.0,113.7254,113.9011,113.5576,113.7333,124300.0
2015-02-20 15:30:00,142.34,142.41,142.19,142.25,128900.0,113.7333,113.7893,113.6135,113.6614,128900.0
2015-02-23 09:30:00,141.9,142.05,141.39,141.76,69600.0,113.3818,113.5016,112.9743,113.2699,69600.0
2015-02-23 10:00:00,141.82,141.96,141.45,141.9,52700.0,113.3179,113.4297,113.0222,113.3818,52700.0
2015-02-23 10:30:00,141.87,141.87,141.24,141.74,64500.0,113.3578,113.3578,112.8544,113.2539,64500.0
2015-02-23 11:00:00,141.74,141.74,141.26,141.54,31800.0,113.2539,113.2539,112.8704,113.0941,31800.0
2015-02-23 11:30:00,141.51,141.51,141.33,141.34,18500.0,113.0702,113.0702,112.9263,112.9343,18500.0
2015-02-23 12:00:00,141.35,141.54,141.2,141.2,33700.0,112.9423,113.0941,112.8225,112.8225,33700.0
2015-02-23 12:30:00,141.21,141.23,141.01,141.04,25000.0,112.8304,112.8464,112.6706,112.6946,25000.0
2015-02-23 13:00:00,141.03,141.17,140.97,140.99,26000.0,112.6866,112.7985,112.6387,112.6547,26000.0
2015-02-23 13:30:00,141.01,141.12,140.9,141.02,33000.0,112.6706,112.7585,112.5827,112.6786,33000.0
2015-02-23 14:00:00,140.98,141.29,140.98,141.23,30700.0,112.6467,112.8944,112.6467,112.8464,30700.0
2015-02-23 14:30:00,141.21,141.21,140.88,140.88,29000.0,112.8304,112.8304,112.5668,112.5668,29000.0
2015-02-23 15:00:00,140.9,141.08,140.77,141.07,66200.0,112.5827,112.7266,112.4789,112.7186,66200.0
2015-02-23 15:30:00,141.04,141.29,141.01,141.26,71500.0,112.6946,112.8944,112.6706,112.8704,71500.0
2015-02-24 09:30:00,140.88,141.74,140.82,141.4,44100.0,112.5668,113.2539,112.5188,112.9823,44100.0
2015-02-24 10:00:00,141.4,141.8,141.11,141.66,51500.0,112.9823,113.3019,112.7505,113.19,51500.0
2015-02-24 10:30:00,141.65,141.96,141.6,141.95,27600.0,113.182,113.4297,113.1421,113.4217,27600.0
2015-02-24 11:00:00,141.96,142.06,141.82,141.89,45500.0,113.4297,113.5096,113.3179,113.3738,45500.0
2015-02-24 11:30:00,141.88,142.0,141.8,141.91,42300.0,113.3658,113.4617,113.3019,113.3898,42300.0
2015-02-24 12:00:00,141.84,141.88,141.74,141.78,30000.0,113.3338,113.3658,113.2539,113.2859,30000.0
2015-02-24 12:30:00,141.76,141.82,141.46,141.82,54600.0,113.2699,113.3179,113.0302,113.3179,54600.0
2015-02-24 13:00:00,141.83,141.83,141.51,141.51,30100.0,113.3258,113.3258,113.0702,113.0702,30100.0
2015-02-24 13:30:00,141.53,141.69,141.49,141.62,31000.0,113.0861,113.214,113.0542,113.158,31000.0
2015-02-24 14:00:00,141.62,141.76,141.53,141.57,26900.0,113.158,113.2699,113.0861,113.1181,26900.0
2015-02-24 14:30:00,141.57,141.82,141.54,141.78,32100.0,113.1181,113.3179,113.0941,113.2859,32100.0
2015-02-24 15:00:00,141.79,141.96,141.6,141.95,41800.0,113.2939,113.4297,113.1421,113.4217,41800.0
2015-02-24 15:30:00,141.94,142.05,141.65,141.69,109000.0,113.4137,113.5016,113.182,113.214,109000.0
2015-02-25 09:30:00,141.68,141.68,140.89,141.14,40600.0,113.206,113.206,112.5748,112.7745,40600.0
2015-02-25 10:00:00,141.23,141.49,141.22,141.31,23500.0,112.8464,113.0542,112.8384,112.9103,23500.0
2015-02-25 10:30:00,141.35,141.37,140.98,141.26,24300.0,112.9423,112.9583,112.6467,112.8704,24300.0
2015-02-25 11:00:00,141.23,141.29,140.91,141.26,25100.0,112.8464,112.8944,112.5907,112.8704,25100.0
2015-02-25 11:30:00,141.26,141.33,141.06,141.13,28900.0,112.8704,112.9263,112.7106,112.7665,28900.0
2015-02-25 12:00:00,141.14,141.15,140.9,140.9,28300.0,112.7745,112.7825,112.5827,112.5827,28300.0
2015-02-25 12:30:00,140.89,141.01,140.87,140.93,21200.0,112.5748,112.6706,112.5588,112.6067,21200.0
2015-02-25 13:00:00,140.92,140.95,140.57,140.62,31900.0,112.5987,112.6227,112.3191,112.359,31900.0
2015-02-25 13:30:00,140.64,140.89,140.6,140.66,20200.0,112.375,112.5748,112.343,112.391,20200.0
2015-02-25 14:00:00,140.71,140.75,140.3,140.38,19400.0,112.4309,112.4629,112.1033,112.1673,19400.0
2015-02-25 14:30:00,140.37,140.45,140.0,140.04,49800.0,112.1593,112.2232,111.8636,111.8956,49800.0
2015-02-25 15:00:00,140.04,140.19,139.98,140.01,65500.0,111.8956,112.0154,111.8476,111.8716,65500.0
2015-02-25 15:30:00,140.03,140.32,140.02,140.14,121700.0,111.8876,112.1193,111.8796,111.9755,121700.0
2015-02-26 09:30:00,140.2,140.65,139.72,139.72,75000.0,112.0234,112.383,111.6399,111.6399,75000.0
2015-02-26 10:00:00,139.75,140.05,139.52,139.97,35400.0,111.6639,111.9036,111.4801,111.8397,35400.0
2015-02-26 10:30:00,139.99,140.24,139.72,139.88,51200.0,111.8556,112.0554,111.6399,111.7677,51200.0
2015-02-26 11:00:00,139.86,140.06,139.78,139.93,42800.0,111.7518,111.9116,111.6878,111.8077,42800.0
2015-02-26 11:30:00,139.95,140.18,139.74,139.75,33000.0,111.8237,112.0074,111.6559,111.6639,33000.0
2015-02-26 12:00:00,139.74,139.86,139.61,139.72,47600.0,111.6559,111.7518,111.552,111.6399,47600.0
2015-02-26 12:30:00,139.72,139.97,139.71,139.91,45900.0,111.6399,111.8397,111.6319,111.7917,45900.0
2015-02-26 13:00:00,139.88,139.99,139.73,139.81,44000.0,111.7677,111.8556,111.6479,111.7118,44000.0
2015-02-26 13:30:00,139.83,139.97,139.52,139.56,42400.0,111.7278,111.8397,111.4801,111.5121,42400.0
2015-02-26 14:00:00,139.59,139.64,139.37,139.37,68400.0,111.536,111.576,111.3602,111.3602,68400.0
2015-02-26 14:30:00,139.34,139.45,139.28,139.35,45600.0,111.3363,111.4242,111.2883,111.3443,45600.0
2015-02-26 15:00:00,139.36,139.52,139.0,139.45,93800.0,111.3522,111.4801,111.0646,111.4242,93800.0
2015-02-26 15:30:00,139.45,139.55,139.22,139.45,132800.0,111.4242,111.5041,111.2404,111.4242,132800.0
2015-02-27 09:30:00,139.06,139.54,138.88,138.95,53700.0,111.1125,111.4961,110.9687,111.0246,53700.0
2015-02-27 10:00:00,138.95,139.22,138.8,139.21,26400.0,111.0246,111.2404,110.9048,111.2324,26400.0
2015-02-27 10:30:00,139.22,139.39,138.95,139.21,37200.0,111.2404,111.3762,111.0246,111.2324,37200.0
2015-02-27 11:00:00,139.2,139.25,138.86,139.0,39800.0,111.2244,111.2644,110.9527,111.0646,39800.0
2015-02-27 11:30:00,138.99,139.18,138.92,139.17,26600.0,111.0566,111.2084,111.0007,111.2004,26600.0
2015-02-27 12:00:00,139.18,139.25,139.01,139.12,16700.0,111.2084,111.2644,111.0726,111.1605,16700.0
2015-02-27 12:30:00,139.14,139.18,139.06,139.06,20300.0,111.1765,111.2084,111.1125,111.1125,20300.0
2015-02-27 13:00:00,139.06,139.32,139.02,139.3,42000.0,111.1125,111.3203,111.0806,111.3043,42000.0
2015-02-27 13:30:00,139.31,139.31,139.09,139.14,32900.0,111.3123,111.3123,111.1365,111.1765,32900.0
2015-02-27 14:00:00,139.16,139.22,139.08,139.19,27700.0,111.1924,111.2404,111.1285,111.2164,27700.0
2015-02-27 14:30:00,139.17,139.21,138.9,139.02,55000.0,111.2004,111.2324,110.9847,111.0806,55000.0
2015-02-27 15:00:00,139.02,139.2,138.85,139.19,63700.0,111.0806,111.2244,110.9447,111.2164,63700.0
2015-02-27 15:30:00,139.19,139.2,138.73,138.78,133400.0,111.2164,111.2244,110.8489,110.8888,133400.0
2015-03-02 09:30:00,139.21,140.19,138.8,140.15,114100.0,111.2324,112.0154,110.9048,111.9835,114100.0
2015-03-02 10:00:00,140.15,140.48,139.94,140.05,131300.0,111.9835,112.2472,111.8157,111.9036,131300.0
2015-03-02 10:30:00,140.0,140.54,139.75,140.54,72200.0,111.8636,112.2951,111.6639,112.2951,72200.0
2015-03-02 11:00:00,140.54,140.62,140.21,140.27,23900.0,112.2951,112.359,112.0314,112.0794,23900.0
2015-03-02 11:30:00,140.3,140.58,140.29,140.39,31900.0,112.1033,112.3271,112.0953,112.1752,31900.0
2015-03-02 12:00:00,140.4,140.43,139.79,139.79,26500.0,112.1832,112.2072,111.6958,111.6958,26500.0
2015-03-02 12:30:00,139.82,139.88,139.74,139.74,47500.0,111.7198,111.7677,111.6559,111.6559,47500.0
2015-03-02 13:00:00,139.74,139.76,139.5,139.7,30100.0,111.6559,111.6719,111.4641,111.6239,30100.0
2015-03-02 13:30:00,139.69,139.73,139.4,139.58,56000.0,111.6159,111.6479,111.3842,111.528,56000.0
2015-03-02 14:00:00,139.55,139.66,139.35,139.47,36100.0,111.5041,111.592,111.3443,111.4401,36100.0
2015-03-02 14:30:00,139.49,139.55,139.35,139.47,41000.0,111.4561,111.5041,111.3443,111.4401,41000.0
2015-03-02 15:00:00,139.48,139.62,139.39,139.53,49200.0,111.4481,111.56,111.3762,111.4881,49200.0
2015-03-02 15:30:00,139.53,139.82,139.49,139.78,131600.0,111.4881,111.7198,111.4561,111.6878,131600.0
2015-03-03 09:30:00,139.12,139.17,137.7,137.7,128000.0,111.1605,111.2004,110.0259,110.0259,128000.0
2015-03-03 10:00:00,137.7,137.84,136.89,136.93,103500.0,110.0259,110.1377,109.3787,109.4106,103500.0
2015-03-03 10:30:00,136.96,137.32,136.83,137.16,107500.0,109.4346,109.7222,109.3307,109.5944,107500.0
2015-03-03 11:00:00,137.15,137.43,137.05,137.15,109700.0,109.5864,109.8101,109.5065,109.5864,109700.0
2015-03-03 11:30:00,137.15,137.22,136.45,136.45,106200.0,109.5864,109.6423,109.0271,109.0271,106200.0
2015-03-03 12:00:00,136.45,136.65,136.35,136.53,56100.0,109.0271,109.1869,108.9472,109.091,56100.0
2015-03-03 12:30:00,136.51,136.89,136.47,136.88,64000.0,109.075,109.3787,109.0431,109.3707,64000.0
2015-03-03 13:00:00,136.88,136.99,136.69,136.79,52700.0,109.3707,109.4586,109.2188,109.2988,52700.0
2015-03-03 13:30:00,136.81,136.86,136.71,136.71,45300.0,109.3147,109.3547,109.2348,109.2348,45300.0
2015-03-03 14:00:00,136.72,137.07,136.64,137.06,52900.0,109.2428,109.5225,109.1789,109.5145,52900.0
2015-03-03 14:30:00,137.06,137.06,136.61,136.89,51500.0,109.5145,109.5145,109.1549,109.3787,51500.0
2015-03-03 15:00:00,136.88,137.19,136.68,137.19,78800.0,109.3707,109.6184,109.2109,109.6184,78800.0
2015-03-03 15:30:00,137.2,137.27,136.86,137.1,171700.0,109.6264,109.6823,109.3547,109.5464,171700.0
2015-03-04 09:30:00,136.53,136.81,136.03,136.52,94400.0,109.091,109.3147,108.6915,109.083,94400.0
2015-03-04 10:00:00,136.51,136.82,136.26,136.71,158200.0,109.075,109.3227,108.8753,109.2348,158200.0
2015-03-04 10:30:00,136.64,137.03,136.63,136.87,48500.0,109.1789,109.4905,109.1709,109.3627,48500.0
2015-03-04 11:00:00,136.83,137.27,136.82,137.0,89500.0,109.3307,109.6823,109.3227,109.4665,89500.0
2015-03-04 11:30:00,137.01,137.31,137.0,137.16,66200.0,109.4745,109.7142,109.4665,109.5944,66200.0
2015-03-04 12:00:00,137.18,137.53,136.95,137.38,92100.0,109.6104,109.89,109.4266,109.7702,92100.0
2015-03-04 12:30:00,137.39,137.43,137.13,137.13,61600.0,109.7782,109.8101,109.5704,109.5704,61600.0
2015-03-04 13:00:00,137.13,137.27,137.0,137.04,47600.0,109.5704,109.6823,109.4665,109.4985,47600.0
2015-03-04 13:30:00,137.06,137.13,136.73,136.8,103100.0,109.5145,109.5704,109.2508,109.3067,103100.0
2015-03-04 14:00:00,136.8,136.9,136.68,136.81,69800.0,109.3067,109.3866,109.2109,109.3147,69800.0
2015-03-04 14:30:00,136.81,137.02,136.73,136.93,57200.0,109.3147,109.4825,109.2508,109.4106,57200.0
2015-03-04 15:00:00,136.93,136.95,136.64,136.72,111000.0,109.4106,109.4266,109.1789,109.2428,111000.0
2015-03-04 15:30:00,136.72,136.76,136.25,136.27,396700.0,109.2428,109.2748,108.8673,108.8833,396700.0
2015-03-05 09:30:00,136.21,136.68,135.74,136.53,308200.0,108.8353,109.2109,108.4598,109.091,308200.0
2015-03-05 10:00:00,136.55,137.09,136.46,137.07,101900.0,109.107,109.5385,109.0351,109.5225,101900.0
2015-03-05 10:30:00,137.12,137.28,136.8,137.14,45700.0,109.5624,109.6903,109.3067,109.5784,45700.0
2015-03-05 11:00:00,137.12,137.18,136.68,136.69,58600.0,109.5624,109.6104,109.2109,109.2188,58600.0
2015-03-05 11:30:00,136.7,137.08,136.68,136.95,32400.0,109.2268,109.5305,109.2109,109.4266,32400.0
2015-03-05 12:00:00,136.99,136.99,136.55,136.55,30300.0,109.4586,109.4586,109.107,109.107,30300.0
2015-03-05 12:30:00,136.55,136.69,136.24,136.36,54300.0,109.107,109.2188,108.8593,108.9552,54300.0
2015-03-05 13:00:00,136.36,136.71,136.29,136.64,43100.0,108.9552,109.2348,108.8992,109.1789,43100.0
2015-03-05 13:30:00,136.61,136.61,136.3,136.61,82200.0,109.1549,109.1549,108.9072,109.1549,82200.0
2015-03-05 14:00:00,136.6,136.6,136.37,136.38,52800.0,109.1469,109.1469,108.9632,108.9712,52800.0
2015-03-05 14:30:00,136.38,136.57,136.24,136.5,85500.0,108.9712,109.123,108.8593,109.067,85500.0
2015-03-05 15:00:00,136.5,136.6,136.37,136.55,116000.0,109.067,109.1469,108.9632,109.107,116000.0
2015-03-05 15:30:00,136.54,136.56,136.25,136.37,262100.0,109.099,109.115,108.8673,108.9632,262100.0
2015-03-06 09:30:00,135.66,135.97,134.86,135.9,137600.0,108.3959,108.6436,107.7566,108.5876,137600.0
2015-03-06 10:00:00,135.81,136.21,135.74,135.95,125600.0,108.5157,108.8353,108.4598,108.6276,125600.0
2015-03-06 10:30:00,135.92,136.02,135.62,135.86,63400.0,108.6036,108.6835,108.3639,108.5557,63400.0
2015-03-06 11:00:00,135.87,135.87,135.16,135.3,38500.0,108.5636,108.5636,107.9963,108.1082,38500.0
2015-03-06 11:30:00,135.25,135.42,135.05,135.38,41500.0,108.0683,108.2041,107.9084,108.1721,41500.0
2015-03-06 12:00:00,135.38,135.57,134.77,134.78,70800.0,108.1721,108.3239,107.6847,107.6927,70800.0
2015-03-06 12:30:00,134.79,135.09,134.69,134.73,51300.0,107.7007,107.9404,107.6208,107.6528,51300.0
2015-03-06 13:00:00,134.77,134.85,134.53,134.74,50000.0,107.6847,107.7486,107.493,107.6607,50000.0
2015-03-06 13:30:00,134.75,134.91,134.52,134.91,47100.0,107.6687,107.7966,107.485,107.7966,47100.0
2015-03-06 14:00:00,134.91,135.18,134.75,134.81,71700.0,107.7966,108.0123,107.6687,107.7167,71700.0
2015-03-06 14:30:00,134.84,134.89,134.5,134.67,53100.0,107.7407,107.7806,107.469,107.6048,53100.0
2015-03-06 15:00:00,134.66,135.02,134.6,134.6,57700.0,107.5968,107.8845,107.5489,107.5489,57700.0
2015-03-06 15:30:00,134.61,134.71,134.48,134.61,211300.0,107.5569,107.6368,107.453,107.5569,211300.0
2015-03-09 09:30:00,134.37,135.27,134.07,135.25,70300.0,107.3651,108.0842,107.1254,108.0683,70300.0
2015-03-09 10:00:00,135.29,135.65,135.14,135.63,46900.0,108.1002,108.3879,107.9804,108.3719,46900.0
2015-03-09 10:30:00,135.64,135.92,135.49,135.83,54500.0,108.3799,108.6036,108.26,108.5317,54500.0
2015-03-09 11:00:00,135.84,136.11,135.77,136.06,49300.0,108.5397,108.7554,108.4837,108.7155,49300.0
2015-03-09 11:30:00,136.06,136.27,135.96,136.04,56200.0,108.7155,108.8833,108.6356,108.6995,56200.0
2015-03-09 12:00:00,136.03,136.08,135.71,135.75,28400.0,108.6915,108.7314,108.4358,108.4678,28400.0
2015-03-09 12:30:00,135.74,136.03,135.67,136.03,43900.0,108.4598,108.6915,108.4038,108.6915,43900.0
2015-03-09 13:00:00,136.01,136.1,135.93,136.06,40000.0,108.6755,108.7474,108.6116,108.7155,40000.0
2015-03-09 13:30:00,136.12,136.31,136.06,136.11,48500.0,108.7634,108.9152,108.7155,108.7554,48500.0
2015-03-09 14:00:00,136.15,136.21,136.05,136.13,28000.0,108.7874,108.8353,108.7075,108.7714,28000.0
2015-03-09 14:30:00,136.13,136.56,136.01,136.48,52300.0,108.7714,109.115,108.6755,109.0511,52300.0
2015-03-09 15:00:00,136.48,136.48,136.11,136.24,59200.0,109.0511,109.0511,108.7554,108.8593,59200.0
2015-03-09 15:30:00,136.24,136.36,135.91,135.92,126800.0,108.8593,108.9552,108.5956,108.6036,126800.0
2015-03-10 09:30:00,134.51,134.99,134.24,134.45,95900.0,107.477,107.8605,107.2612,107.429,95900.0
2015-03-10 10:00:00,134.46,134.56,134.07,134.54,60600.0,107.437,107.5169,107.1254,107.5009,60600.0
2015-03-10 10:30:00,134.52,134.59,134.05,134.34,46700.0,107.485,107.5409,107.1094,107.3411,46700.0
2015-03-10 11:00:00,134.4,134.97,134.4,134.72,48600.0,107.3891,107.8445,107.3891,107.6448,48600.0
2015-03-10 11:30:00,134.74,134.74,133.43,133.84,81400.0,107.6607,107.6607,106.614,106.9416,81400.0
2015-03-10 12:00:00,133.82,133.86,133.38,133.49,68100.0,106.9256,106.9576,106.5741,106.662,68100.0
2015-03-10 12:30:00,133.49,133.7,133.31,133.6,51500.0,106.662,106.8298,106.5181,106.7499,51500.0
2015-03-10 13:00:00,133.62,133.76,133.31,133.58,99200.0,106.7658,106.8777,106.5181,106.7339,99200.0
2015-03-10 13:30:00,133.56,133.83,133.37,133.52,90400.0,106.7179,106.9336,106.5661,106.6859,90400.0
2015-03-10 14:00:00,133.5,133.55,133.0,133.08,71400.0,106.67,106.7099,106.2704,106.3344,71400.0
2015-03-10 14:30:00,133.08,133.43,133.08,133.17,117600.0,106.3344,106.614,106.3344,106.4063,117600.0
2015-03-10 15:00:00,133.17,133.37,133.0,133.06,166500.0,106.4063,106.5661,106.2704,106.3184,166500.0
2015-03-10 15:30:00,133.07,133.17,132.63,132.66,251900.0,106.3264,106.4063,105.9748,105.9988,251900.0
2015-03-11 09:30:00,133.45,133.55,132.71,133.44,113000.0,106.63,106.7099,106.0387,106.622,113000.0
2015-03-11 10:00:00,133.48,133.77,133.3,133.68,191800.0,106.654,106.8857,106.5102,106.8138,191800.0
2015-03-11 10:30:00,133.69,133.7,133.33,133.36,95400.0,106.8218,106.8298,106.5341,106.5581,95400.0
2015-03-11 11:00:00,133.35,133.46,133.06,133.28,86800.0,106.5501,106.638,106.3184,106.4942,86800.0
2015-03-11 11:30:00,133.3,133.37,133.05,133.15,76600.0,106.5102,106.5661,106.3104,106.3903,76600.0
2015-03-11 12:00:00,133.17,133.27,132.83,132.93,46100.0,106.4063,106.4862,106.1346,106.2145,46100.0
2015-03-11 12:30:00,132.97,133.26,132.91,133.26,42700.0,106.2465,106.4782,106.1985,106.4782,42700.0
2015-03-11 13:00:00,133.24,133.31,132.88,132.92,60400.0,106.4622,106.5181,106.1746,106.2065,60400.0
2015-03-11 13:30:00,132.89,132.98,132.35,132.69,60000.0,106.1826,106.2545,105.7511,106.0227,60000.0
2015-03-11 14:00:00,132.65,132.78,132.55,132.6,57100.0,105.9908,106.0947,105.9109,105.9508,57100.0
2015-03-11 14:30:00,132.6,132.77,132.49,132.66,93900.0,105.9508,106.0867,105.8629,105.9988,93900.0
2015-03-11 15:00:00,132.64,132.67,132.24,132.25,111800.0,105.9828,106.0068,105.6632,105.6712,111800.0
2015-03-11 15:30:00,132.26,132.45,132.07,132.25,172700.0,105.6792,105.831,105.5273,105.6712,172700.0
2015-03-12 09:30:00,132.54,133.78,132.54,133.33,79000.0,105.9029,106.8937,105.9029,106.5341,79000.0
2015-03-12 10:00:00,133.46,133.46,132.93,133.11,41300.0,106.638,106.638,106.2145,106.3583,41300.0
2015-03-12 10:30:00,133.07,133.25,132.87,133.1,32300.0,106.3264,106.4702,106.1666,106.3503,32300.0
2015-03-12 11:00:00,133.1,133.54,132.92,133.2,90400.0,106.3503,106.7019,106.2065,106.4302,90400.0
2015-03-12 11:30:00,133.22,133.57,133.2,133.43,94900.0,106.4462,106.7259,106.4302,106.614,94900.0
2015-03-12 12:00:00,133.43,133.52,133.33,133.48,59300.0,106.614,106.6859,106.5341,106.654,59300.0
2015-03-12 12:30:00,133.47,133.68,133.42,133.47,74200.0,106.646,106.8138,106.606,106.646,74200.0
2015-03-12 13:00:00,133.5,133.56,133.29,133.35,46900.0,106.67,106.7179,106.5022,106.5501,46900.0
2015-03-12 13:30:00,133.34,133.55,133.22,133.43,52900.0,106.5421,106.7099,106.4462,106.614,52900.0
2015-03-12 14:00:00,133.45,133.52,133.37,133.45,80200.0,106.63,106.6859,106.5661,106.63,80200.0
2015-03-12 14:30:00,133.45,133.55,133.32,133.51,223900.0,106.63,106.7099,106.5261,106.6779,223900.0
2015-03-12 15:00:00,133.51,134.07,133.49,133.88,134900.0,106.6779,107.1254,106.662,106.9736,134900.0
2015-03-12 15:30:00,133.87,133.91,133.62,133.67,235200.0,106.9656,106.9976,106.7658,106.8058,235200.0
2015-03-13 09:30:00,133.54,134.85,133.37,134.29,84400.0,106.7019,107.7486,106.5661,107.3012,84400.0
2015-03-13 10:00:00,134.19,134.36,133.54,133.57,49500.0,107.2213,107.3571,106.7019,106.7259,49500.0
2015-03-13 10:30:00,133.6,133.67,132.61,132.69,53300.0,106.7499,106.8058,105.9588,106.0227,53300.0
2015-03-13 11:00:00,132.67,132.72,131.91,131.97,74700.0,106.0068,106.0467,105.3995,105.4474,74700.0
2015-03-13 11:30:00,132.0,132.42,131.81,132.4,84100.0,105.4714,105.807,105.3196,105.791,84100.0
2015-03-13 12:00:00,132.52,132.53,132.12,132.5,57000.0,105.8869,105.8949,105.5673,105.8709,57000.0
2015-03-13 12:30:00,132.47,132.64,132.39,132.48,40200.0,105.847,105.9828,105.783,105.8549,40200.0
2015-03-13 13:00:00,132.46,132.46,131.48,131.54,107700.0,105.839,105.839,105.0559,105.1039,107700.0
2015-03-13 13:30:00,131.5,132.12,131.5,131.89,101900.0,105.0719,105.5673,105.0719,105.3835,101900.0
2015-03-13 14:00:00,131.94,131.94,131.4,131.72,103300.0,105.4235,105.4235,104.992,105.2477,103300.0
2015-03-13 14:30:00,131.73,131.84,131.33,131.68,109600.0,105.2557,105.3436,104.9361,105.2157,109600.0
2015-03-13 15:00:00,131.68,132.02,131.45,131.99,121500.0,105.2157,105.4874,105.032,105.4634,121500.0
2015-03-13 15:30:00,132.0,132.47,131.85,132.25,193500.0,105.4714,105.847,105.3516,105.6712,193500.0
2015-03-16 09:30:00,132.94,134.64,132.81,134.31,98900.0,106.2225,107.5808,106.1186,107.3172,98900.0
2015-03-16 10:00:00,134.33,134.64,133.98,134.01,91900.0,107.3331,107.5808,107.0535,107.0775,91900.0
2015-03-16 10:30:00,133.95,134.14,133.86,134.05,114100.0,107.0295,107.1813,106.9576,107.1094,114100.0
2015-03-16 11:00:00,134.02,134.71,133.91,134.64,90800.0,107.0854,107.6368,106.9976,107.5808,90800.0
2015-03-16 11:30:00,134.64,134.69,134.32,134.46,121100.0,107.5808,107.6208,107.3252,107.437,121100.0
2015-03-16 12:00:00,134.45,134.48,134.24,134.44,65900.0,107.429,107.453,107.2612,107.421,65900.0
2015-03-16 12:30:00,134.46,134.46,134.29,134.31,69200.0,107.437,107.437,107.3012,107.3172,69200.0
2015-03-16 13:00:00,134.29,134.46,133.9,134.28,44600.0,107.3012,107.437,106.9896,107.2932,44600.0
2015-03-16 13:30:00,134.28,134.48,134.25,134.42,129100.0,107.2932,107.453,107.2692,107.4051,129100.0
2015-03-16 14:00:00,134.41,134.81,134.34,134.62,194800.0,107.3971,107.7167,107.3411,107.5649,194800.0
2015-03-16 14:30:00,134.63,135.0,134.59,134.92,120400.0,107.5729,107.8685,107.5409,107.8046,120400.0
2015-03-16 15:00:00,134.94,135.02,134.76,134.91,139800.0,107.8206,107.8845,107.6767,107.7966,139800.0
2015-03-16 15:30:00,134.92,135.0,134.84,134.93,256100.0,107.8046,107.8685,107.7407,107.8126,256100.0
2015-03-17 09:30:00,134.27,134.55,133.4,133.66,79300.0,107.2852,107.5089,106.5901,106.7978,79300.0
2015-03-17 10:00:00,133.67,134.27,133.62,134.04,70400.0,106.8058,107.2852,106.7658,107.1014,70400.0
2015-03-17 10:30:00,134.08,134.47,134.04,134.45,53400.0,107.1334,107.445,107.1014,107.429,53400.0
2015-03-17 11:00:00,134.45,134.45,133.74,133.82,59900.0,107.429,107.429,106.8617,106.9256,59900.0
2015-03-17 11:30:00,133.78,133.96,133.72,133.93,40100.0,106.8937,107.0375,106.8457,107.0135,40100.0
2015-03-17 12:00:00,133.9,134.0,133.71,133.98,34800.0,106.9896,107.0695,106.8378,107.0535,34800.0
2015-03-17 12:30:00,133.98,134.05,133.91,134.03,43400.0,107.0535,107.1094,106.9976,107.0934,43400.0
2015-03-17 13:00:00,134.03,134.18,133.94,134.02,49200.0,107.0934,107.2133,107.0215,107.0854,49200.0
2015-03-17 13:30:00,134.02,134.02,133.49,133.66,128600.0,107.0854,107.0854,106.662,106.7978,128600.0
2015-03-17 14:00:00,133.64,133.87,133.64,133.78,64400.0,106.7818,106.9656,106.7818,106.8937,64400.0
2015-03-17 14:30:00,133.78,134.11,133.74,134.09,67200.0,106.8937,107.1574,106.8617,107.1414,67200.0
2015-03-17 15:00:00,134.09,134.42,134.03,134.37,70400.0,107.1414,107.4051,107.0934,107.3651,70400.0
2015-03-17 15:30:00,134.39,134.43,133.99,134.1,160300.0,107.3811,107.4131,107.0615,107.1494,160300.0
2015-03-18 09:30:00,133.5,133.78,132.49,132.86,67800.0,106.67,106.8937,105.8629,106.1586,67800.0
2015-03-18 10:00:00,132.89,133.18,132.62,132.89,141300.0,106.1826,106.4143,105.9668,106.1826,141300.0
2015-03-18 10:30:00,132.89,132.94,132.69,132.84,126200.0,106.1826,106.2225,106.0227,106.1426,126200.0
2015-03-18 11:00:00,132.86,132.94,132.48,132.49,49300.0,106.1586,106.2225,105.8549,105.8629,49300.0
2015-03-18 11:30:00,132.51,132.88,132.45,132.86,49700.0,105.8789,106.1746,105.831,106.1586,49700.0
2015-03-18 12:00:00,132.86,132.92,132.65,132.81,55100.0,106.1586,106.2065,105.9908,106.1186,55100.0
2015-03-18 12:30:00,132.82,133.13,132.72,132.98,49300.0,106.1266,106.3743,106.0467,106.2545,49300.0
2015-03-18 13:00:00,132.98,133.07,132.84,132.85,115200.0,106.2545,106.3264,106.1426,106.1506,115200.0
2015-03-18 13:30:00,132.87,133.14,132.76,133.09,115600.0,106.1666,106.3823,106.0787,106.3424,115600.0
2015-03-18 14:00:00,133.13,135.64,133.13,135.64,249100.0,106.3743,108.3799,106.3743,108.3799,249100.0
2015-03-18 14:30:00,135.6,135.93,135.2,135.44,164000.0,108.3479,108.6116,108.0283,108.2201,164000.0
2015-03-18 15:00:00,135.44,136.29,135.32,135.93,137200.0,108.2201,108.8992,108.1242,108.6116,137200.0
2015-03-18 15:30:00,135.9,136.18,135.73,136.1,330300.0,108.5876,108.8113,108.4518,108.7474,330300.0
2015-03-19 09:30:00,135.56,136.27,135.35,136.0,115600.0,108.3159,108.8833,108.1482,108.6675,115600.0
2015-03-19 10:00:00,136.0,136.05,135.55,135.98,91400.0,108.6675,108.7075,108.308,108.6515,91400.0
2015-03-19 10:30:00,135.98,135.99,135.62,135.82,54500.0,108.6515,108.6595,108.3639,108.5237,54500.0
2015-03-19 11:00:00,135.84,136.06,135.63,135.84,53000.0,108.5397,108.7155,108.3719,108.5397,53000.0
2015-03-19 11:30:00,135.84,135.84,135.18,135.43,74100.0,108.5397,108.5397,108.0123,108.2121,74100.0
2015-03-19 12:00:00,135.43,135.68,135.42,135.65,42100.0,108.2121,108.4118,108.2041,108.3879,42100.0
2015-03-19 12:30:00,135.67,135.68,135.31,135.56,31600.0,108.4038,108.4118,108.1162,108.3159,31600.0
2015-03-19 13:00:00,135.54,135.66,135.44,135.61,67900.0,108.3,108.3959,108.2201,108.3559,67900.0
2015-03-19 13:30:00,135.57,135.61,135.22,135.33,39700.0,108.3239,108.3559,108.0443,108.1322,39700.0
2015-03-19 14:00:00,135.34,135.43,135.15,135.18,89100.0,108.1402,108.2121,107.9883,108.0123,89100.0
2015-03-19 14:30:00,135.18,135.4,135.09,135.38,72400.0,108.0123,108.1881,107.9404,108.1721,72400.0
2015-03-19 15:00:00,135.38,135.4,135.02,135.28,78100.0,108.1721,108.1881,107.8845,108.0922,78100.0
2015-03-19 15:30:00,135.26,135.51,135.18,135.31,211100.0,108.0762,108.276,108.0123,108.1162,211100.0
2015-03-20 09:30:00,135.6,135.78,134.9,135.12,388100.0,108.3479,108.4917,107.7886,107.9644,388100.0
2015-03-20 10:00:00,135.09,135.5,135.06,135.36,83600.0,107.9404,108.268,107.9164,108.1561,83600.0
2015-03-20 10:30:00,135.4,136.1,135.4,136.08,82100.0,108.1881,108.7474,108.1881,108.7314,82100.0
2015-03-20 11:00:00,136.08,136.55,136.08,136.53,69300.0,108.7314,109.107,108.7314,109.091,69300.0
2015-03-20 11:30:00,136.55,136.79,136.35,136.78,62500.0,109.107,109.2988,108.9472,109.2908,62500.0
2015-03-20 12:00:00,136.76,136.79,136.35,136.46,31400.0,109.2748,109.2988,108.9472,109.0351,31400.0
2015-03-20 12:30:00,136.47,136.82,136.43,136.81,41100.0,109.0431,109.3227,109.0111,109.3147,41100.0
2015-03-20 13:00:00,136.82,136.96,136.63,136.95,52100.0,109.3227,109.4346,109.1709,109.4266,52100.0
2015-03-20 13:30:00,136.96,137.03,136.86,136.94,84100.0,109.4346,109.4905,109.3547,109.4186,84100.0
2015-03-20 14:00:00,136.97,137.01,136.49,136.53,77900.0,109.4426,109.4745,109.059,109.091,77900.0
2015-03-20 14:30:00,136.55,136.63,136.34,136.63,78800.0,109.107,109.1709,108.9392,109.1709,78800.0
2015-03-20 15:00:00,136.65,136.91,136.29,136.3,142500.0,109.1869,109.3946,108.8992,108.9072,142500.0
2015-03-20 15:30:00,136.32,137.3,135.91,135.96,610200.0,108.9232,109.7063,108.5956,108.6356,610200.0
2015-03-23 09:30:00,136.45,137.03,135.96,136.18,170900.0,109.0271,109.4905,108.6356,108.8113,170900.0
2015-03-23 10:00:00,136.19,136.52,136.19,136.41,66100.0,108.8193,109.083,108.8193,108.9951,66100.0
2015-03-23 10:30:00,136.37,136.55,136.25,136.48,62300.0,108.9632,109.107,108.8673,109.0511,62300.0
2015-03-23 11:00:00,136.5,136.79,136.49,136.72,55100.0,109.067,109.2988,109.059,109.2428,55100.0
2015-03-23 11:30:00,136.69,136.86,136.65,136.66,62900.0,109.2188,109.3547,109.1869,109.1949,62900.0
2015-03-23 12:00:00,136.64,136.75,136.5,136.56,66700.0,109.1789,109.2668,109.067,109.115,66700.0
2015-03-23 12:30:00,136.55,136.78,136.32,136.32,65800.0,109.107,109.2908,108.9232,108.9232,65800.0
2015-03-23 13:00:00,136.33,136.38,136.02,136.02,72400.0,108.9312,108.9712,108.6835,108.6835,72400.0
2015-03-23 13:30:00,136.0,136.14,135.83,135.95,82300.0,108.6675,108.7794,108.5317,108.6276,82300.0
2015-03-23 14:00:00,135.92,136.24,135.91,135.99,79900.0,108.6036,108.8593,108.5956,108.6595,79900.0
2015-03-23 14:30:00,136.0,136.1,135.89,135.96,69000.0,108.6675,108.7474,108.5796,108.6356,69000.0
2015-03-23 15:00:00,135.97,136.17,135.93,136.09,92700.0,108.6436,108.8034,108.6116,108.7394,92700.0
2015-03-23 15:30:00,136.12,136.32,135.86,135.87,232200.0,108.7634,108.9232,108.5557,108.5636,232200.0
2015-03-24 09:30:00,135.84,136.27,135.45,136.22,103600.0,108.5397,108.8833,108.2281,108.8433,103600.0
2015-03-24 10:00:00,136.24,136.61,136.23,136.51,77100.0,108.8593,109.1549,108.8513,109.075,77100.0
2015-03-24 10:30:00,136.54,136.71,136.3,136.43,64000.0,109.099,109.2348,108.9072,109.0111,64000.0
2015-03-24 11:00:00,136.46,137.13,136.32,137.08,58900.0,109.0351,109.5704,108.9232,109.5305,58900.0
2015-03-24 11:30:00,137.1,137.17,136.57,136.57,73100.0,109.5464,109.6024,109.123,109.123,73100.0
2015-03-24 12:00:00,136.55,136.55,136.07,136.07,52300.0,109.107,109.107,108.7235,108.7235,52300.0
2015-03-24 12:30:00,136.08,136.08,135.7,135.78,61700.0,108.7314,108.7314,108.4278,108.4917,61700.0
2015-03-24 13:00:00,135.76,135.94,135.7,135.8,88300.0,108.4758,108.6196,108.4278,108.5077,88300.0
2015-03-24 13:30:00,135.77,135.98,135.6,135.86,73200.0,108.4837,108.6515,108.3479,108.5557,73200.0
2015-03-24 14:00:00,135.86,135.86,135.32,135.41,60400.0,108.5557,108.5557,108.1242,108.1961,60400.0
2015-03-24 14:30:00,135.42,135.48,135.26,135.31,64600.0,108.2041,108.252,108.0762,108.1162,64600.0
2015-03-24 15:00:00,135.32,135.69,135.2,135.25,113200.0,108.1242,108.4198,108.0283,108.0683,113200.0
2015-03-24 15:30:00,135.23,135.39,135.12,135.16,191500.0,108.0523,108.1801,107.9644,107.9963,191500.0
2015-03-25 09:30:00,135.88,136.53,135.88,136.19,192800.0,108.5716,109.091,108.5716,108.8193,192800.0
2015-03-25 10:00:00,136.14,136.19,135.9,136.03,61200.0,108.7794,108.8193,108.5876,108.6915,61200.0
2015-03-25 10:30:00,136.04,136.13,135.73,135.9,65900.0,108.6995,108.7714,108.4518,108.5876,65900.0
2015-03-25 11:00:00,135.92,136.01,135.54,135.8,61300.0,108.6036,108.6755,108.3,108.5077,61300.0
2015-03-25 11:30:00,135.76,135.79,134.8,134.94,91300.0,108.4758,108.4997,107.7087,107.8206,91300.0
2015-03-25 12:00:00,134.96,135.15,134.59,134.85,67300.0,107.8365,107.9883,107.5409,107.7486,67300.0
2015-03-25 12:30:00,134.82,134.99,134.66,134.89,42900.0,107.7247,107.8605,107.5968,107.7806,42900.0
2015-03-25 13:00:00,134.89,134.93,134.26,134.34,57200.0,107.7806,107.8126,107.2772,107.3411,57200.0
2015-03-25 13:30:00,134.34,134.62,134.3,134.41,72300.0,107.3411,107.5649,107.3092,107.3971,72300.0
2015-03-25 14:00:00,134.38,134.81,134.29,134.77,94900.0,107.3731,107.7167,107.3012,107.6847,94900.0
2015-03-25 14:30:00,134.76,134.76,134.36,134.42,55000.0,107.6767,107.6767,107.3571,107.4051,55000.0
2015-03-25 15:00:00,134.42,134.44,133.86,133.86,108400.0,107.4051,107.421,106.9576,106.9576,108400.0
2015-03-25 15:30:00,133.9,134.25,133.67,133.74,264300.0,106.9896,107.2692,106.8058,106.8617,264300.0
2015-03-26 09:30:00,132.99,133.25,132.28,133.0,192600.0,106.2625,106.4702,105.6951,106.2704,192600.0
2015-03-26 10:00:00,133.01,133.07,132.38,133.01,176100.0,106.2784,106.3264,105.775,106.2784,176100.0
2015-03-26 10:30:00,133.01,133.7,132.91,133.56,132900.0,106.2784,106.8298,106.1985,106.7179,132900.0
2015-03-26 11:00:00,133.61,133.65,133.3,133.5,103200.0,106.7578,106.7898,106.5102,106.67,103200.0
2015-03-26 11:30:00,133.5,134.25,133.47,134.09,82800.0,106.67,107.2692,106.646,107.1414,82800.0
2015-03-26 12:00:00,134.11,134.35,133.94,134.0,84800.0,107.1574,107.3491,107.0215,107.0695,84800.0
2015-03-26 12:30:00,134.0,134.32,133.79,134.31,53200.0,107.0695,107.3252,106.9017,107.3172,53200.0
2015-03-26 13:00:00,134.32,134.37,133.72,133.99,65700.0,107.3252,107.3651,106.8457,107.0615,65700.0
2015-03-26 13:30:00,133.99,134.82,133.93,134.72,74100.0,107.0615,107.7247,107.0135,107.6448,74100.0
2015-03-26 14:00:00,134.68,134.82,134.47,134.61,92500.0,107.6128,107.7247,107.445,107.5569,92500.0
2015-03-26 14:30:00,134.6,134.94,134.55,134.56,84900.0,107.5489,107.8206,107.5089,107.5169,84900.0
2015-03-26 15:00:00,134.54,134.71,134.34,134.67,99400.0,107.5009,107.6368,107.3411,107.6048,99400.0
2015-03-26 15:30:00,134.67,135.05,134.47,134.58,215900.0,107.6048,107.9084,107.445,107.5329,215900.0
2015-03-27 09:30:00,134.35,135.32,134.35,135.05,68700.0,107.3491,108.1242,107.3491,107.9084,68700.0
2015-03-27 10:00:00,134.99,135.16,134.24,134.68,33300.0,107.8605,107.9963,107.2612,107.6128,33300.0
2015-03-27 10:30:00,134.68,134.95,134.42,134.94,24900.0,107.6128,107.8285,107.4051,107.8206,24900.0
2015-03-27 11:00:00,134.93,134.93,134.48,134.49,30400.0,107.8126,107.8126,107.453,107.461,30400.0
2015-03-27 11:30:00,134.49,134.61,134.14,134.31,31600.0,107.461,107.5569,107.1813,107.3172,31600.0
2015-03-27 12:00:00,134.38,134.61,134.29,134.42,35500.0,107.3731,107.5569,107.3012,107.4051,35500.0
2015-03-27 12:30:00,134.48,134.69,134.35,134.62,29500.0,107.453,107.6208,107.3491,107.5649,29500.0
2015-03-27 13:00:00,134.64,134.85,134.58,134.72,60600.0,107.5808,107.7486,107.5329,107.6448,60600.0
2015-03-27 13:30:00,134.7,134.9,134.61,134.75,31600.0,107.6288,107.7886,107.5569,107.6687,31600.0
2015-03-27 14:00:00,134.76,134.94,134.72,134.88,28500.0,107.6767,107.8206,107.6448,107.7726,28500.0
2015-03-27 14:30:00,134.88,134.92,134.69,134.92,30100.0,107.7726,107.8046,107.6208,107.8046,30100.0
2015-03-27 15:00:00,134.92,135.01,134.68,134.91,48600.0,107.8046,107.8765,107.6128,107.7966,48600.0
2015-03-27 15:30:00,134.92,135.21,134.9,135.01,154700.0,107.8046,108.0363,107.7886,107.8765,154700.0
2015-03-30 09:30:00,135.66,136.86,135.18,136.74,76300.0,108.3959,109.3547,108.0123,109.2588,76300.0
2015-03-30 10:00:00,136.72,137.15,136.65,137.07,50200.0,109.2428,109.5864,109.1869,109.5225,50200.0
2015-03-30 10:30:00,137.04,137.33,136.68,136.77,49400.0,109.4985,109.7302,109.2109,109.2828,49400.0
2015-03-30 11:00:00,136.75,137.1,136.64,136.99,54500.0,109.2668,109.5464,109.1789,109.4586,54500.0
2015-03-30 11:30:00,136.99,137.33,136.95,137.29,55200.0,109.4586,109.7302,109.4266,109.6983,55200.0
2015-03-30 12:00:00,137.25,137.67,137.25,137.63,50600.0,109.6663,110.0019,109.6663,109.9699,50600.0
2015-03-30 12:30:00,137.62,137.89,137.58,137.84,44400.0,109.9619,110.1777,109.93,110.1377,44400.0
2015-03-30 13:00:00,137.81,138.05,137.77,137.96,60400.0,110.1138,110.3055,110.0818,110.2336,60400.0
2015-03-30 13:30:00,137.95,137.96,137.41,137.55,44500.0,110.2256,110.2336,109.7941,109.906,44500.0
2015-03-30 14:00:00,137.58,137.78,137.47,137.52,25900.0,109.93,110.0898,109.8421,109.882,25900.0
2015-03-30 14:30:00,137.54,137.87,137.5,137.84,53200.0,109.898,110.1617,109.8661,110.1377,53200.0
2015-03-30 15:00:00,137.9,137.9,137.25,137.47,87800.0,110.1857,110.1857,109.6663,109.8421,87800.0
2015-03-30 15:30:00,137.51,137.64,137.39,137.46,140300.0,109.874,109.9779,109.7782,109.8341,140300.0
2015-03-31 09:30:00,136.48,136.75,135.91,136.35,81900.0,109.0511,109.2668,108.5956,108.9472,81900.0
2015-03-31 10:00:00,136.34,136.62,136.12,136.41,110900.0,108.9392,109.1629,108.7634,108.9951,110900.0
2015-03-31 10:30:00,136.42,136.65,136.27,136.38,58300.0,109.0031,109.1869,108.8833,108.9712,58300.0
2015-03-31 11:00:00,136.38,137.0,136.35,136.73,63000.0,108.9712,109.4665,108.9472,109.2508,63000.0
2015-03-31 11:30:00,136.74,136.75,136.33,136.33,26700.0,109.2588,109.2668,108.9312,108.9312,26700.0
2015-03-31 12:00:00,136.29,136.35,136.05,136.35,25100.0,108.8992,108.9472,108.7075,108.9472,25100.0
2015-03-31 12:30:00,136.34,136.56,136.29,136.4,30000.0,108.9392,109.115,108.8992,108.9871,30000.0
2015-03-31 13:00:00,136.47,136.66,136.34,136.61,45400.0,109.0431,109.1949,108.9392,109.1549,45400.0
2015-03-31 13:30:00,136.64,136.73,136.36,136.41,44200.0,109.1789,109.2508,108.9552,108.9951,44200.0
2015-03-31 14:00:00,136.4,136.63,136.39,136.5,37000.0,108.9871,109.1709,108.9791,109.067,37000.0
2015-03-31 14:30:00,136.46,136.66,136.32,136.66,35600.0,109.0351,109.1949,108.9232,109.1949,35600.0
2015-03-31 15:00:00,136.66,136.66,135.71,135.85,72300.0,109.1949,109.1949,108.4358,108.5477,72300.0
2015-03-31 15:30:00,135.82,136.07,135.67,135.76,212600.0,108.5237,108.7235,108.4038,108.4758,212600.0
2015-04-01 09:30:00,135.07,135.14,132.68,133.1,103900.0,107.9244,107.9804,106.0148,106.3503,103900.0
2015-04-01 10:00:00,133.09,133.73,132.96,133.55,80500.0,106.3424,106.8537,106.2385,106.7099,80500.0
2015-04-01 10:30:00,133.57,134.21,133.24,134.15,34900.0,106.7259,107.2373,106.4622,107.1893,34900.0
2015-04-01 11:00:00,134.19,134.24,133.93,134.07,46100.0,107.2213,107.2612,107.0135,107.1254,46100.0
2015-04-01 11:30:00,134.07,134.2,133.74,133.89,34700.0,107.1254,107.2293,106.8617,106.9816,34700.0
2015-04-01 12:00:00,133.91,134.12,133.7,133.99,35300.0,106.9976,107.1654,106.8298,107.0615,35300.0
2015-04-01 12:30:00,133.99,134.22,133.79,134.09,33500.0,107.0615,107.2453,106.9017,107.1414,33500.0
2015-04-01 13:00:00,134.05,134.31,133.95,134.17,31400.0,107.1094,107.3172,107.0295,107.2053,31400.0
2015-04-01 13:30:00,134.2,134.54,134.04,134.42,55800.0,107.2293,107.5009,107.1014,107.4051,55800.0
2015-04-01 14:00:00,134.42,134.44,133.94,133.97,37500.0,107.4051,107.421,107.0215,107.0455,37500.0
2015-04-01 14:30:00,133.97,134.16,133.76,134.05,42000.0,107.0455,107.1973,106.8777,107.1094,42000.0
2015-04-01 15:00:00,134.06,134.09,133.63,133.86,89000.0,107.1174,107.1414,106.7738,106.9576,89000.0
2015-04-01 15:30:00,133.83,134.24,133.6,133.99,136900.0,106.9336,107.2612,106.7499,107.0615,136900.0
2015-04-02 09:30:00,134.09,135.08,133.83,135.01,54800.0,107.1414,107.9324,106.9336,107.8765,54800.0
2015-04-02 10:00:00,135.0,135.18,134.67,134.75,34200.0,107.8685,108.0123,107.6048,107.6687,34200.0
2015-04-02 10:30:00,134.74,134.76,134.43,134.55,33400.0,107.6607,107.6767,107.4131,107.5089,33400.0
2015-04-02 11:00:00,134.5,134.66,134.41,134.59,36400.0,107.469,107.5968,107.3971,107.5409,36400.0
2015-04-02 11:30:00,134.57,134.61,133.93,134.05,29100.0,107.5249,107.5569,107.0135,107.1094,29100.0
2015-04-02 12:00:00,133.98,133.98,133.62,133.81,18800.0,107.0535,107.0535,106.7658,106.9177,18800.0
2015-04-02 12:30:00,133.82,133.93,133.77,133.92,29700.0,106.9256,107.0135,106.8857,107.0055,29700.0
2015-04-02 13:00:00,133.89,134.18,133.82,134.12,21700.0,106.9816,107.2133,106.9256,107.1654,21700.0
2015-04-02 13:30:00,134.19,134.22,133.9,133.98,36500.0,107.2213,107.2453,106.9896,107.0535,36500.0
2015-04-02 14:00:00,134.01,134.4,133.95,134.18,36900.0,107.0775,107.3891,107.0295,107.2133,36900.0
2015-04-02 14:30:00,134.18,134.19,133.77,133.79,32900.0,107.2133,107.2213,106.8857,106.9017,32900.0
2015-04-02 15:00:00,133.8,133.96,133.7,133.84,53100.0,106.9097,107.0375,106.8298,106.9416,53100.0
2015-04-02 15:30:00,133.84,134.01,133.69,133.69,166500.0,106.9416,107.0775,106.8218,106.8218,166500.0
2015-04-06 09:30:00,133.26,134.86,133.01,134.74,101200.0,106.4782,107.7566,106.2784,107.6607,101200.0
2015-04-06 10:00:00,134.79,135.67,134.62,135.58,76600.0,107.7007,108.4038,107.5649,108.3319,76600.0
2015-04-06 10:30:00,135.62,135.8,135.35,135.62,27000.0,108.3639,108.5077,108.1482,108.3639,27000.0
2015-04-06 11:00:00,135.62,135.82,135.55,135.66,34200.0,108.3639,108.5237,108.308,108.3959,34200.0
2015-04-06 11:30:00,135.65,135.74,135.46,135.54,22900.0,108.3879,108.4598,108.236,108.3,22900.0
2015-04-06 12:00:00,135.57,135.69,135.39,135.63,19800.0,108.3239,108.4198,108.1801,108.3719,19800.0
2015-04-06 12:30:00,135.68,135.68,135.4,135.52,25700.0,108.4118,108.4118,108.1881,108.284,25700.0
2015-04-06 13:00:00,135.53,135.76,135.51,135.75,45000.0,108.292,108.4758,108.276,108.4678,45000.0
2015-04-06 13:30:00,135.76,135.9,135.53,135.87,39300.0,108.4758,108.5876,108.292,108.5636,39300.0
2015-04-06 14:00:00,135.89,135.96,135.74,135.86,56600.0,108.5796,108.6356,108.4598,108.5557,56600.0
2015-04-06 14:30:00,135.83,135.97,135.74,135.97,31800.0,108.5317,108.6436,108.4598,108.6436,31800.0
2015-04-06 15:00:00,135.96,136.08,135.75,135.79,75400.0,108.6356,108.7314,108.4678,108.4997,75400.0
2015-04-06 15:30:00,135.78,135.91,135.48,135.52,152700.0,108.4917,108.5956,108.252,108.284,152700.0
2015-04-07 09:30:00,135.8,136.21,135.67,135.71,79000.0,108.5077,108.8353,108.4038,108.4358,79000.0
2015-04-07 10:00:00,135.7,135.84,135.47,135.72,94800.0,108.4278,108.5397,108.244,108.4438,94800.0
2015-04-07 10:30:00,135.71,136.1,135.71,135.91,48000.0,108.4358,108.7474,108.4358,108.5956,48000.0
2015-04-07 11:00:00,135.9,136.05,135.81,136.05,55500.0,108.5876,108.7075,108.5157,108.7075,55500.0
2015-04-07 11:30:00,136.07,136.11,135.91,135.98,91900.0,108.7235,108.7554,108.5956,108.6515,91900.0
2015-04-07 12:00:00,136.01,136.05,135.83,135.87,58100.0,108.6755,108.7075,108.5317,108.5636,58100.0
2015-04-07 12:30:00,135.87,135.89,135.63,135.75,158800.0,108.5636,108.5796,108.3719,108.4678,158800.0
2015-04-07 13:00:00,135.76,135.99,135.74,135.97,63100.0,108.4758,108.6595,108.4598,108.6436,63100.0
2015-04-07 13:30:00,135.98,136.04,135.87,135.95,80900.0,108.6515,108.6995,108.5636,108.6276,80900.0
2015-04-07 14:00:00,135.96,136.0,135.68,135.74,103300.0,108.6356,108.6675,108.4118,108.4598,103300.0
2015-04-07 14:30:00,135.74,135.82,135.54,135.58,142300.0,108.4598,108.5237,108.3,108.3319,142300.0
2015-04-07 15:00:00,135.58,135.61,135.32,135.49,98100.0,108.3319,108.3559,108.1242,108.26,98100.0
2015-04-07 15:30:00,135.47,135.54,134.95,134.97,195000.0,108.244,108.3,107.8285,107.8445,195000.0
2015-04-08 09:30:00,134.2,135.65,134.2,135.09,90500.0,107.7764,108.9409,107.7764,108.4911,90500.0
2015-04-08 10:00:00,135.15,135.71,135.06,135.37,40800.0,108.5393,108.989,108.467,108.716,40800.0
2015-04-08 10:30:00,135.36,135.41,134.67,135.0,37100.0,108.708,108.7481,108.1538,108.4188,37100.0
2015-04-08 11:00:00,135.0,135.17,134.82,135.02,121500.0,108.4188,108.5554,108.2743,108.4349,121500.0
2015-04-08 11:30:00,135.03,135.29,134.88,135.01,67000.0,108.4429,108.6517,108.3225,108.4269,67000.0
2015-04-08 12:00:00,135.02,135.1,134.88,134.9,63000.0,108.4349,108.4992,108.3225,108.3385,63000.0
2015-04-08 12:30:00,134.88,135.13,134.86,135.09,55500.0,108.3225,108.5232,108.3064,108.4911,55500.0
2015-04-08 13:00:00,135.11,135.15,134.88,134.88,38100.0,108.5072,108.5393,108.3225,108.3225,38100.0
2015-04-08 13:30:00,134.88,135.16,134.88,135.11,74200.0,108.3225,108.5473,108.3225,108.5072,74200.0
2015-04-08 14:00:00,135.07,135.38,134.23,135.23,69200.0,108.4751,108.724,107.8005,108.6036,69200.0
2015-04-08 14:30:00,135.25,135.44,135.03,135.13,67100.0,108.6196,108.7722,108.4429,108.5232,67100.0
2015-04-08 15:00:00,135.14,135.4,135.05,135.32,68000.0,108.5313,108.7401,108.459,108.6758,68000.0
2015-04-08 15:30:00,135.24,135.5,135.14,135.25,89700.0,108.6116,108.8204,108.5313,108.6196,89700.0
2015-04-09 09:30:00,135.29,136.55,135.0,135.47,115200.0,108.6517,109.6637,108.4188,108.7963,115200.0
2015-04-09 10:00:00,135.48,135.89,135.06,135.28,44300.0,108.8043,109.1336,108.467,108.6437,44300.0
2015-04-09 10:30:00,135.28,135.31,134.75,135.12,47500.0,108.6437,108.6678,108.2181,108.5152,47500.0
2015-04-09 11:00:00,135.08,135.15,134.71,134.97,21200.0,108.4831,108.5393,108.1859,108.3948,21200.0
2015-04-09 11:30:00,134.97,135.24,134.95,135.07,19500.0,108.3948,108.6116,108.3787,108.4751,19500.0
2015-04-09 12:00:00,135.13,135.61,135.04,135.53,26800.0,108.5232,108.9087,108.451,108.8445,26800.0
2015-04-09 12:30:00,135.49,135.56,135.33,135.44,22800.0,108.8124,108.8686,108.6839,108.7722,22800.0
2015-04-09 13:00:00,135.47,135.5,135.17,135.36,23300.0,108.7963,108.8204,108.5554,108.708,23300.0
2015-04-09 13:30:00,135.33,135.43,135.21,135.33,27500.0,108.6839,108.7642,108.5875,108.6839,27500.0
2015-04-09 14:00:00,135.33,135.48,135.25,135.26,39600.0,108.6839,108.8043,108.6196,108.6277,39600.0
2015-04-09 14:30:00,135.26,135.62,135.23,135.57,44000.0,108.6277,108.9168,108.6036,108.8766,44000.0
2015-04-09 15:00:00,135.59,136.08,135.58,136.05,43200.0,108.8927,109.2862,108.8846,109.2621,43200.0
2015-04-09 15:30:00,136.06,136.07,135.62,135.79,122100.0,109.2701,109.2782,108.9168,109.0533,122100.0
2015-04-10 09:30:00,136.22,136.45,135.55,136.02,54400.0,109.3986,109.5833,108.8606,109.238,54400.0
2015-04-10 10:00:00,135.96,136.28,135.9,136.15,48800.0,109.1898,109.4468,109.1416,109.3424,48800.0
2015-04-10 10:30:00,136.14,136.55,136.09,136.54,33800.0,109.3344,109.6637,109.2942,109.6556,33800.0
2015-04-10 11:00:00,136.54,136.65,136.4,136.65,30500.0,109.6556,109.744,109.5432,109.744,30500.0
2015-04-10 11:30:00,136.6,136.82,136.4,136.48,30300.0,109.7038,109.8805,109.5432,109.6074,30300.0
2015-04-10 12:00:00,136.5,136.56,136.32,136.32,38500.0,109.6235,109.6717,109.4789,109.4789,38500.0
2015-04-10 12:30:00,136.34,136.37,136.26,136.34,22800.0,109.495,109.5191,109.4308,109.495,22800.0
2015-04-10 13:00:00,136.35,136.41,136.18,136.19,48500.0,109.503,109.5512,109.3665,109.3745,48500.0
2015-04-10 13:30:00,136.21,136.31,136.14,136.24,33200.0,109.3906,109.4709,109.3344,109.4147,33200.0
2015-04-10 14:00:00,136.27,136.41,136.14,136.15,32300.0,109.4388,109.5512,109.3344,109.3424,32300.0
2015-04-10 14:30:00,136.15,136.34,136.03,136.1,140600.0,109.3424,109.495,109.246,109.3023,140600.0
2015-04-10 15:00:00,136.1,136.24,135.83,136.03,87500.0,109.3023,109.4147,109.0854,109.246,87500.0
2015-04-10 15:30:00,136.04,136.06,135.78,135.86,171500.0,109.2541,109.2701,109.0453,109.1095,171500.0
2015-04-13 09:30:00,135.64,136.21,135.64,136.11,28800.0,108.9328,109.3906,108.9328,109.3103,28800.0
2015-04-13 10:00:00,136.23,136.4,136.04,136.32,32100.0,109.4067,109.5432,109.2541,109.4789,32100.0
2015-04-13 10:30:00,136.31,136.4,135.79,135.79,15200.0,109.4709,109.5432,109.0533,109.0533,15200.0
2015-04-13 11:00:00,135.82,136.1,135.7,135.7,16900.0,109.0774,109.3023,108.981,108.981,16900.0
2015-04-13 11:30:00,135.74,135.9,135.72,135.81,21900.0,109.0131,109.1416,108.9971,109.0694,21900.0
2015-04-13 12:00:00,135.82,135.84,135.45,135.5,9900.0,109.0774,109.0935,108.7802,108.8204,9900.0
2015-04-13 12:30:00,135.5,135.61,135.3,135.44,11600.0,108.8204,108.9087,108.6598,108.7722,11600.0
2015-04-13 13:00:00,135.43,135.49,134.95,134.99,18200.0,108.7642,108.8124,108.3787,108.4108,18200.0
2015-04-13 13:30:00,134.99,135.06,134.71,135.0,28800.0,108.4108,108.467,108.1859,108.4188,28800.0
2015-04-13 14:00:00,135.03,135.13,134.89,134.95,35600.0,108.4429,108.5232,108.3305,108.3787,35600.0
2015-04-13 14:30:00,134.99,135.09,134.81,134.86,29800.0,108.4108,108.4911,108.2663,108.3064,29800.0
2015-04-13 15:00:00,134.86,134.98,134.55,134.66,64500.0,108.3064,108.4028,108.0574,108.1458,64500.0
2015-04-13 15:30:00,134.66,134.82,134.56,134.72,141900.0,108.1458,108.2743,108.0655,108.194,141900.0
2015-04-14 09:30:00,134.65,134.77,132.77,132.94,118000.0,108.1378,108.2341,106.6279,106.7645,118000.0
2015-04-14 10:00:00,132.99,132.99,132.33,132.54,90100.0,106.8046,106.8046,106.2746,106.4432,90100.0
2015-04-14 10:30:00,132.52,132.56,132.14,132.51,102200.0,106.4272,106.4593,106.122,106.4191,102200.0
2015-04-14 11:00:00,132.52,133.75,132.49,133.73,95900.0,106.4272,107.415,106.4031,107.3989,95900.0
2015-04-14 11:30:00,133.72,133.73,133.22,133.28,82800.0,107.3909,107.3989,106.9893,107.0375,82800.0
2015-04-14 12:00:00,133.29,133.31,133.0,133.11,63200.0,107.0455,107.0616,106.8126,106.901,63200.0
2015-04-14 12:30:00,133.1,133.49,133.1,133.26,41100.0,106.8929,107.2062,106.8929,107.0214,41100.0
2015-04-14 13:00:00,133.25,133.35,132.98,133.06,63000.0,107.0134,107.0937,106.7966,106.8608,63000.0
2015-04-14 13:30:00,133.05,133.32,132.89,133.08,51500.0,106.8528,107.0696,106.7243,106.8769,51500.0
2015-04-14 14:00:00,133.09,133.09,132.9,133.01,58900.0,106.8849,106.8849,106.7323,106.8207,58900.0
2015-04-14 14:30:00,133.0,133.03,132.61,132.84,88100.0,106.8126,106.8367,106.4994,106.6841,88100.0
2015-04-14 15:00:00,132.83,133.3,132.82,133.19,85300.0,106.6761,107.0536,106.6681,106.9652,85300.0
2015-04-14 15:30:00,133.19,133.29,132.99,133.08,200900.0,106.9652,107.0455,106.8046,106.8769,200900.0
2015-04-15 09:30:00,133.67,134.38,133.57,134.32,80800.0,107.3507,107.9209,107.2704,107.8727,80800.0
2015-04-15 10:00:00,134.34,134.42,133.64,133.64,88200.0,107.8888,107.953,107.3266,107.3266,88200.0
2015-04-15 10:30:00,133.68,133.68,133.39,133.5,45200.0,107.3587,107.3587,107.1258,107.2142,45200.0
2015-04-15 11:00:00,133.51,133.57,132.96,133.04,47500.0,107.2222,107.2704,106.7805,106.8448,47500.0
2015-04-15 11:30:00,133.03,133.38,132.8,133.3,31200.0,106.8367,107.1178,106.652,107.0536,31200.0
2015-04-15 12:00:00,133.33,133.36,133.07,133.3,31500.0,107.0777,107.1018,106.8689,107.0536,31500.0
2015-04-15 12:30:00,133.3,133.39,133.05,133.34,34200.0,107.0536,107.1258,106.8528,107.0857,34200.0
2015-04-15 13:00:00,133.37,133.73,133.25,133.7,42200.0,107.1098,107.3989,107.0134,107.3748,42200.0
2015-04-15 13:30:00,133.71,133.71,133.25,133.31,61900.0,107.3828,107.3828,107.0134,107.0616,61900.0
2015-04-15 14:00:00,133.31,133.47,133.03,133.05,68400.0,107.0616,107.1901,106.8367,106.8528,68400.0
2015-04-15 14:30:00,133.05,133.27,132.92,132.97,65100.0,106.8528,107.0295,106.7484,106.7885,65100.0
2015-04-15 15:00:00,132.97,132.98,132.59,132.82,132200.0,106.7885,106.7966,106.4834,106.6681,132200.0
2015-04-15 15:30:00,132.81,132.82,132.48,132.59,205200.0,106.66,106.6681,106.395,106.4834,205200.0
2015-04-16 09:30:00,132.29,132.6,131.47,132.08,167400.0,106.2424,106.4914,105.5839,106.0738,167400.0
2015-04-16 10:00:00,132.13,132.87,131.86,132.76,96100.0,106.1139,106.7082,105.8971,106.6199,96100.0
2015-04-16 10:30:00,132.79,133.29,132.7,133.04,81500.0,106.644,107.0455,106.5717,106.8448,81500.0
2015-04-16 11:00:00,133.04,133.5,133.02,133.02,120200.0,106.8448,107.2142,106.8287,106.8287,120200.0
2015-04-16 11:30:00,133.04,133.33,132.71,132.78,68700.0,106.8448,107.0777,106.5797,106.636,68700.0
2015-04-16 12:00:00,132.77,132.93,132.74,132.78,51300.0,106.6279,106.7564,106.6038,106.636,51300.0
2015-04-16 12:30:00,132.76,132.85,132.61,132.77,41400.0,106.6199,106.6922,106.4994,106.6279,41400.0
2015-04-16 13:00:00,132.76,132.91,132.58,132.76,41700.0,106.6199,106.7404,106.4753,106.6199,41700.0
2015-04-16 13:30:00,132.76,133.42,132.71,133.41,41300.0,106.6199,107.1499,106.5797,107.1419,41300.0
2015-04-16 14:00:00,133.46,133.68,133.35,133.68,72100.0,107.1821,107.3587,107.0937,107.3587,72100.0
2015-04-16 14:30:00,133.66,133.85,133.48,133.52,65700.0,107.3427,107.4953,107.1981,107.2303,65700.0
2015-04-16 15:00:00,133.54,133.63,133.26,133.35,81900.0,107.2463,107.3186,107.0214,107.0937,81900.0
2015-04-16 15:30:00,133.36,133.48,133.09,133.16,128300.0,107.1018,107.1981,106.8849,106.9411,128300.0
2015-04-17 09:30:00,132.57,132.57,130.91,131.63,167900.0,106.4673,106.4673,105.1342,105.7124,167900.0
2015-04-17 10:00:00,131.52,131.85,131.42,131.57,81000.0,105.624,105.8891,105.5437,105.6642,81000.0
2015-04-17 10:30:00,131.55,131.9,131.35,131.35,35700.0,105.6481,105.9292,105.4875,105.4875,35700.0
2015-04-17 11:00:00,131.38,131.42,131.17,131.36,53600.0,105.5116,105.5437,105.343,105.4956,53600.0
2015-04-17 11:30:00,131.55,131.79,131.27,131.69,32500.0,105.6481,105.8409,105.4233,105.7606,32500.0
2015-04-17 12:00:00,131.66,132.02,131.63,131.98,44100.0,105.7365,106.0256,105.7124,105.9935,44100.0
2015-04-17 12:30:00,131.96,132.35,131.89,132.3,45700.0,105.9774,106.2906,105.9212,106.2505,45700.0
2015-04-17 13:00:00,132.27,132.53,132.18,132.29,41000.0,106.2264,106.4352,106.1541,106.2424,41000.0
2015-04-17 13:30:00,132.26,132.26,131.66,131.68,55100.0,106.2183,106.2183,105.7365,105.7525,55100.0
2015-04-17 14:00:00,131.69,131.89,131.38,131.53,39500.0,105.7606,105.9212,105.5116,105.6321,39500.0
2015-04-17 14:30:00,131.53,131.55,131.26,131.41,48400.0,105.6321,105.6481,105.4152,105.5357,48400.0
2015-04-17 15:00:00,131.38,131.45,131.1,131.29,55000.0,105.5116,105.5678,105.2867,105.4393,55000.0
2015-04-17 15:30:00,131.3,131.75,131.26,131.27,133900.0,105.4474,105.8088,105.4152,105.4233,133900.0
2015-04-20 09:30:00,132.05,133.15,131.94,132.86,82100.0,106.0497,106.9331,105.9614,106.7002,82100.0
2015-04-20 10:00:00,132.85,132.95,132.56,132.88,45600.0,106.6922,106.7725,106.4593,106.7163,45600.0
2015-04-20 10:30:00,132.89,133.3,132.89,133.28,34500.0,106.7243,107.0536,106.7243,107.0375,34500.0
2015-04-20 11:00:00,133.29,133.66,133.29,133.49,42800.0,107.0455,107.3427,107.0455,107.2062,42800.0
2015-04-20 11:30:00,133.5,133.62,133.32,133.57,26600.0,107.2142,107.3106,107.0696,107.2704,26600.0
2015-04-20 12:00:00,133.55,133.58,133.35,133.49,34200.0,107.2543,107.2784,107.0937,107.2062,34200.0
2015-04-20 12:30:00,133.45,133.6,133.38,133.6,25800.0,107.174,107.2945,107.1178,107.2945,25800.0
2015-04-20 13:00:00,133.64,133.79,133.44,133.51,35100.0,107.3266,107.4471,107.166,107.2222,35100.0
2015-04-20 13:30:00,133.52,133.71,133.36,133.65,31900.0,107.2303,107.3828,107.1018,107.3347,31900.0
2015-04-20 14:00:00,133.65,133.76,133.48,133.56,47400.0,107.3347,107.423,107.1981,107.2624,47400.0
2015-04-20 14:30:00,133.56,133.74,133.47,133.68,25400.0,107.2624,107.4069,107.1901,107.3587,25400.0
2015-04-20 15:00:00,133.67,133.88,133.56,133.56,54400.0,107.3507,107.5194,107.2624,107.2624,54400.0
2015-04-20 15:30:00,133.56,133.67,133.25,133.28,79900.0,107.2624,107.3507,107.0134,107.0375,79900.0
2015-04-21 09:30:00,133.82,134.12,133.22,133.57,65600.0,107.4712,107.7121,106.9893,107.2704,65600.0
2015-04-21 10:00:00,133.6,133.72,133.3,133.46,37000.0,107.2945,107.3909,107.0536,107.1821,37000.0
2015-04-21 10:30:00,133.46,133.46,132.75,133.26,27100.0,107.1821,107.1821,106.6119,107.0214,27100.0
2015-04-21 11:00:00,133.28,133.53,133.19,133.3,29000.0,107.0375,107.2383,106.9652,107.0536,29000.0
2015-04-21 11:30:00,133.29,133.33,132.82,133.08,24200.0,107.0455,107.0777,106.6681,106.8769,24200.0
2015-04-21 12:00:00,133.09,133.33,133.04,133.32,23500.0,106.8849,107.0777,106.8448,107.0696,23500.0
2015-04-21 12:30:00,133.32,133.33,133.17,133.32,17000.0,107.0696,107.0777,106.9492,107.0696,17000.0
2015-04-21 13:00:00,133.32,133.43,133.21,133.22,18600.0,107.0696,107.158,106.9813,106.9893,18600.0
2015-04-21 13:30:00,133.21,133.21,132.96,132.97,28900.0,106.9813,106.9813,106.7805,106.7885,28900.0
2015-04-21 14:00:00,132.99,133.23,132.71,133.23,28200.0,106.8046,106.9974,106.5797,106.9974,28200.0
2015-04-21 14:30:00,133.27,133.34,133.17,133.25,29700.0,107.0295,107.0857,106.9492,107.0134,29700.0
2015-04-21 15:00:00,133.27,133.31,133.11,133.11,52400.0,107.0295,107.0616,106.901,106.901,52400.0
2015-04-21 15:30:00,133.13,133.23,132.96,133.11,97100.0,106.917,106.9974,106.7805,106.901,97100.0
2015-04-22 09:30:00,133.02,133.44,132.0,132.38,65300.0,106.8287,107.166,106.0095,106.3147,65300.0
2015-04-22 10:00:00,132.51,132.81,132.15,132.59,67300.0,106.4191,106.66,106.13,106.4834,67300.0
2015-04-22 10:30:00,132.65,133.18,132.41,133.18,50700.0,106.5316,106.9572,106.3388,106.9572,50700.0
2015-04-22 11:00:00,133.16,133.26,132.66,132.68,29100.0,106.9411,107.0214,106.5396,106.5556,29100.0
2015-04-22 11:30:00,132.69,133.13,132.69,133.12,31900.0,106.5637,106.917,106.5637,106.909,31900.0
2015-04-22 12:00:00,133.12,133.13,132.76,133.07,36800.0,106.909,106.917,106.6199,106.8689,36800.0
2015-04-22 12:30:00,133.04,133.21,132.99,133.18,32500.0,106.8448,106.9813,106.8046,106.9572,32500.0
2015-04-22 13:00:00,133.18,133.35,133.11,133.28,42700.0,106.9572,107.0937,106.901,107.0375,42700.0
2015-04-22 13:30:00,133.25,133.67,133.21,133.66,51500.0,107.0134,107.3507,106.9813,107.3427,51500.0
2015-04-22 14:00:00,133.66,133.92,133.6,133.85,43700.0,107.3427,107.5515,107.2945,107.4953,43700.0
2015-04-22 14:30:00,133.84,133.86,133.65,133.68,36900.0,107.4872,107.5033,107.3347,107.3587,36900.0
2015-04-22 15:00:00,133.69,133.98,133.69,133.92,49700.0,107.3668,107.5997,107.3668,107.5515,49700.0
2015-04-22 15:30:00,133.93,133.97,133.62,133.68,102100.0,107.5595,107.5916,107.3106,107.3587,102100.0
2015-04-23 09:30:00,133.02,133.14,132.27,133.03,72600.0,106.8287,106.9251,106.2264,106.8367,72600.0
2015-04-23 10:00:00,133.02,133.35,132.53,132.81,62300.0,106.8287,107.0937,106.4352,106.66,62300.0
2015-04-23 10:30:00,132.83,133.02,132.61,132.61,41700.0,106.6761,106.8287,106.4994,106.4994,41700.0
2015-04-23 11:00:00,132.64,133.03,132.63,132.78,39600.0,106.5235,106.8367,106.5155,106.636,39600.0
2015-04-23 11:30:00,132.76,133.11,132.51,133.0,83000.0,106.6199,106.901,106.4191,106.8126,83000.0
2015-04-23 12:00:00,133.04,133.07,132.77,132.77,58000.0,106.8448,106.8689,106.6279,106.6279,58000.0
2015-04-23 12:30:00,132.8,133.17,132.66,132.95,54400.0,106.652,106.9492,106.5396,106.7725,54400.0
2015-04-23 13:00:00,132.96,133.0,132.48,132.49,37800.0,106.7805,106.8126,106.395,106.4031,37800.0
2015-04-23 13:30:00,132.5,132.73,132.37,132.67,55100.0,106.4111,106.5958,106.3067,106.5476,55100.0
2015-04-23 14:00:00,132.67,132.75,132.5,132.6,96700.0,106.5476,106.6119,106.4111,106.4914,96700.0
2015-04-23 14:30:00,132.6,132.97,132.56,132.96,151900.0,106.4914,106.7885,106.4593,106.7805,151900.0
2015-04-23 15:00:00,132.95,133.08,132.77,132.87,117200.0,106.7725,106.8769,106.6279,106.7082,117200.0
2015-04-23 15:30:00,132.86,133.01,132.67,132.8,272800.0,106.7002,106.8207,106.5476,106.652,272800.0
2015-04-24 09:30:00,132.8,133.74,132.52,133.68,124400.0,106.652,107.4069,106.4272,107.3587,124400.0
2015-04-24 10:00:00,133.67,133.93,133.32,133.81,60500.0,107.3507,107.5595,107.0696,107.4632,60500.0
2015-04-24 10:30:00,133.81,133.83,133.48,133.67,56100.0,107.4632,107.4792,107.1981,107.3507,56100.0
2015-04-24 11:00:00,133.67,133.75,133.53,133.72,45600.0,107.3507,107.415,107.2383,107.3909,45600.0
2015-04-24 11:30:00,133.71,133.93,133.58,133.72,58500.0,107.3828,107.5595,107.2784,107.3909,58500.0
2015-04-24 12:00:00,133.72,133.98,133.72,133.94,40400.0,107.3909,107.5997,107.3909,107.5676,40400.0
2015-04-24 12:30:00,133.93,134.02,133.84,133.9,59700.0,107.5595,107.6318,107.4872,107.5354,59700.0
2015-04-24 13:00:00,133.88,133.98,133.78,133.93,90300.0,107.5194,107.5997,107.4391,107.5595,90300.0
2015-04-24 13:30:00,133.94,134.04,133.77,134.0,48400.0,107.5676,107.6479,107.431,107.6157,48400.0
2015-04-24 14:00:00,134.0,134.03,133.87,134.02,55800.0,107.6157,107.6398,107.5113,107.6318,55800.0
2015-04-24 14:30:00,134.02,134.09,133.85,134.02,90400.0,107.6318,107.688,107.4953,107.6318,90400.0
2015-04-24 15:00:00,134.02,134.17,133.96,134.1,84200.0,107.6318,107.7523,107.5836,107.6961,84200.0
2015-04-24 15:30:00,134.11,134.2,134.01,134.1,151900.0,107.7041,107.7764,107.6238,107.6961,151900.0
2015-04-27 09:30:00,134.49,134.66,133.57,134.66,98300.0,108.0093,108.1458,107.2704,108.1458,98300.0
2015-04-27 10:00:00,134.58,134.62,134.21,134.22,43500.0,108.0815,108.1137,107.7844,107.7924,43500.0
2015-04-27 10:30:00,134.26,134.39,133.64,133.69,43900.0,107.8245,107.929,107.3266,107.3668,43900.0
2015-04-27 11:00:00,133.66,134.07,133.56,133.85,39200.0,107.3427,107.672,107.2624,107.4953,39200.0
2015-04-27 11:30:00,133.89,134.13,133.81,133.92,34000.0,107.5274,107.7201,107.4632,107.5515,34000.0
2015-04-27 12:00:00,133.94,134.02,133.65,133.8,33700.0,107.5676,107.6318,107.3347,107.4551,33700.0
2015-04-27 12:30:00,133.81,133.94,133.71,133.85,44400.0,107.4632,107.5676,107.3828,107.4953,44400.0
2015-04-27 13:00:00,133.82,133.9,133.61,133.83,59500.0,107.4712,107.5354,107.3025,107.4792,59500.0
2015-04-27 13:30:00,133.83,133.84,133.56,133.72,42800.0,107.4792,107.4872,107.2624,107.3909,42800.0
2015-04-27 14:00:00,133.71,133.74,133.54,133.64,49600.0,107.3828,107.4069,107.2463,107.3266,49600.0
2015-04-27 14:30:00,133.63,133.64,133.39,133.58,66600.0,107.3186,107.3266,107.1258,107.2784,66600.0
2015-04-27 15:00:00,133.59,133.8,133.45,133.55,95100.0,107.2865,107.4551,107.174,107.2543,95100.0
2015-04-27 15:30:00,133.53,133.59,133.37,133.55,148400.0,107.2383,107.2865,107.1098,107.2543,148400.0
2015-04-28 09:30:00,133.28,133.66,133.09,133.19,69200.0,107.0375,107.3427,106.8849,106.9652,69200.0
2015-04-28 10:00:00,133.13,133.14,132.19,132.71,62400.0,106.917,106.9251,106.1621,106.5797,62400.0
2015-04-28 10:30:00,132.78,133.1,132.7,132.86,47200.0,106.636,106.8929,106.5717,106.7002,47200.0
2015-04-28 11:00:00,132.88,133.16,132.73,132.73,51400.0,106.7163,106.9411,106.5958,106.5958,51400.0
2015-04-28 11:30:00,132.74,133.08,132.62,132.9,66900.0,106.6038,106.8769,106.5075,106.7323,66900.0
2015-04-28 12:00:00,132.91,132.98,132.66,132.86,37300.0,106.7404,106.7966,106.5396,106.7002,37300.0
2015-04-28 12:30:00,132.87,133.27,132.82,133.11,36200.0,106.7082,107.0295,106.6681,106.901,36200.0
2015-04-28 13:00:00,133.11,133.27,133.03,133.06,36300.0,106.901,107.0295,106.8367,106.8608,36300.0
2015-04-28 13:30:00,133.01,133.36,132.98,133.29,35700.0,106.8207,107.1018,106.7966,107.0455,35700.0
2015-04-28 14:00:00,133.26,133.31,132.94,133.08,40900.0,107.0214,107.0616,106.7645,106.8769,40900.0
2015-04-28 14:30:00,133.06,133.34,133.01,133.2,63700.0,106.8608,107.0857,106.8207,106.9733,63700.0
2015-04-28 15:00:00,133.18,133.57,133.15,133.52,87100.0,106.9572,107.2704,106.9331,107.2303,87100.0
2015-04-28 15:30:00,133.54,133.59,133.18,133.53,201500.0,107.2463,107.2865,106.9572,107.2383,201500.0
2015-04-29 09:30:00,136.69,140.19,136.39,138.88,439400.0,109.7761,112.5869,109.5352,111.5349,439400.0
2015-04-29 10:00:00,138.8,139.38,138.23,138.91,201000.0,111.4706,111.9364,111.0129,111.559,201000.0
2015-04-29 10:30:00,138.92,139.2,137.8,138.31,175400.0,111.567,111.7919,110.6675,111.0771,175400.0
2015-04-29 11:00:00,138.24,138.74,137.9,137.95,121200.0,111.0209,111.4224,110.7478,110.788,121200.0
2015-04-29 11:30:00,138.0,138.69,137.67,138.45,110600.0,110.8282,111.3823,110.5631,111.1895,110600.0
2015-04-29 12:00:00,138.45,138.46,137.38,137.6,108500.0,111.1895,111.1976,110.3302,110.5069,108500.0
2015-04-29 12:30:00,137.6,137.63,136.91,137.04,99900.0,110.5069,110.531,109.9528,110.0572,99900.0
2015-04-29 13:00:00,137.01,137.01,136.18,136.37,73100.0,110.0331,110.0331,109.3665,109.5191,73100.0
2015-04-29 13:30:00,136.47,137.46,136.47,137.05,53700.0,109.5994,110.3945,109.5994,110.0652,53700.0
2015-04-29 14:00:00,137.1,137.88,136.8,137.53,108200.0,110.1054,110.7318,109.8644,110.4507,108200.0
2015-04-29 14:30:00,137.52,138.08,137.44,137.59,136200.0,110.4427,110.8924,110.3784,110.4989,136200.0
2015-04-29 15:00:00,137.58,138.57,137.3,138.57,239300.0,110.4908,111.2859,110.266,111.2859,239300.0
2015-04-29 15:30:00,138.56,138.81,138.44,138.5,380300.0,111.2779,111.4787,111.1815,111.2297,380300.0
2015-04-30 09:30:00,137.91,139.11,137.25,137.69,176900.0,110.7559,111.7196,110.2258,110.5792,176900.0
2015-04-30 10:00:00,137.57,137.98,137.25,137.78,123100.0,110.4828,110.8121,110.2258,110.6515,123100.0
2015-04-30 10:30:00,137.72,138.78,137.68,138.67,268900.0,110.6033,111.4546,110.5712,111.3662,268900.0
2015-04-30 11:00:00,138.66,139.1,138.58,139.01,165500.0,111.3582,111.7116,111.294,111.6393,165500.0
2015-04-30 11:30:00,139.02,139.16,138.44,138.44,102900.0,111.6473,111.7598,111.1815,111.1815,102900.0
2015-04-30 12:00:00,138.43,138.57,138.03,138.14,62100.0,111.1735,111.2859,110.8522,110.9406,62100.0
2015-04-30 12:30:00,138.11,138.32,137.97,138.32,73800.0,110.9165,111.0851,110.8041,111.0851,73800.0
2015-04-30 13:00:00,138.35,138.41,137.93,138.03,89300.0,111.1092,111.1574,110.7719,110.8522,89300.0
2015-04-30 13:30:00,138.02,138.18,137.74,138.0,144500.0,110.8442,110.9727,110.6193,110.8282,144500.0
2015-04-30 14:00:00,138.02,138.41,137.97,138.0,119500.0,110.8442,111.1574,110.8041,110.8282,119500.0
2015-04-30 14:30:00,138.01,138.31,137.32,137.32,170700.0,110.8362,111.0771,110.282,110.282,170700.0
2015-04-30 15:00:00,137.3,137.45,136.79,136.95,297800.0,110.266,110.3864,109.8564,109.9849,297800.0
2015-04-30 15:30:00,136.92,137.49,136.8,137.23,368100.0,109.9608,110.4186,109.8644,110.2098,368100.0
2015-05-01 09:30:00,137.82,138.35,137.81,137.97,135200.0,110.6836,111.1092,110.6756,110.8041,135200.0
2015-05-01 10:00:00,137.96,138.75,137.83,138.64,72200.0,110.796,111.4305,110.6916,111.3421,72200.0
2015-05-01 10:30:00,138.66,138.94,138.37,138.84,127600.0,111.3582,111.5831,111.1253,111.5028,127600.0
2015-05-01 11:00:00,138.87,139.4,138.87,139.4,84100.0,111.5269,111.9525,111.5269,111.9525,84100.0
2015-05-01 11:30:00,139.4,139.55,139.02,139.43,80300.0,111.9525,112.073,111.6473,111.9766,80300.0
2015-05-01 12:00:00,139.42,139.56,139.21,139.52,77500.0,111.9686,112.081,111.7999,112.0489,77500.0
2015-05-01 12:30:00,139.53,139.58,139.02,139.42,92900.0,112.0569,112.0971,111.6473,111.9686,92900.0
2015-05-01 13:00:00,139.41,139.42,139.12,139.14,63700.0,111.9605,111.9686,111.7276,111.7437,63700.0
2015-05-01 13:30:00,139.17,139.82,139.17,139.64,95700.0,111.7678,112.2898,111.7678,112.1452,95700.0
2015-05-01 14:00:00,139.63,140.06,139.54,140.06,116800.0,112.1372,112.4825,112.0649,112.4825,116800.0
2015-05-01 14:30:00,140.08,140.31,140.01,140.18,168800.0,112.4986,112.6833,112.4424,112.5789,168800.0
2015-05-01 15:00:00,140.18,140.23,139.77,139.8,134700.0,112.5789,112.6191,112.2496,112.2737,134700.0
2015-05-01 15:30:00,139.8,140.12,139.69,140.1,228400.0,112.2737,112.5307,112.1854,112.5147,228400.0
2015-05-04 09:30:00,139.84,140.83,138.93,140.82,147100.0,112.3059,113.1009,111.575,113.0929,147100.0
2015-05-04 10:00:00,140.86,140.99,140.42,140.94,72100.0,113.125,113.2294,112.7717,113.1893,72100.0
2015-05-04 10:30:00,140.93,140.98,140.42,140.48,92700.0,113.1812,113.2214,112.7717,112.8198,92700.0
2015-05-04 11:00:00,140.48,140.7,140.34,140.67,86000.0,112.8198,112.9965,112.7074,112.9724,86000.0
2015-05-04 11:30:00,140.68,140.72,140.23,140.56,76000.0,112.9805,113.0126,112.6191,112.8841,76000.0
2015-05-04 12:00:00,140.56,140.75,140.49,140.64,61400.0,112.8841,113.0367,112.8279,112.9483,61400.0
2015-05-04 12:30:00,140.68,140.68,140.26,140.26,70900.0,112.9805,112.9805,112.6432,112.6432,70900.0
2015-05-04 13:00:00,140.2,140.48,140.07,140.45,78900.0,112.595,112.8198,112.4906,112.7958,78900.0
2015-05-04 13:30:00,140.43,140.52,140.27,140.41,39100.0,112.7797,112.852,112.6512,112.7636,39100.0
2015-05-04 14:00:00,140.4,140.84,140.34,140.84,62400.0,112.7556,113.109,112.7074,113.109,62400.0
2015-05-04 14:30:00,140.81,140.87,140.24,140.64,207900.0,113.0849,113.1331,112.6271,112.9483,207900.0
2015-05-04 15:00:00,140.64,140.8,140.52,140.7,143400.0,112.9483,113.0768,112.852,112.9965,143400.0
2015-05-04 15:30:00,140.7,140.72,140.48,140.56,231300.0,112.9965,113.0126,112.8198,112.8841,231300.0
2015-05-05 09:30:00,140.55,140.55,138.8,138.94,137100.0,112.8761,112.8761,111.4706,111.5831,137100.0
2015-05-05 10:00:00,138.97,139.47,138.61,139.29,92200.0,111.6072,112.0087,111.318,111.8642,92200.0
2015-05-05 10:30:00,139.28,139.52,139.02,139.12,109200.0,111.8561,112.0489,111.6473,111.7276,109200.0
2015-05-05 11:00:00,139.11,139.11,138.17,138.3,96900.0,111.7196,111.7196,110.9647,111.0691,96900.0
2015-05-05 11:30:00,138.27,138.37,138.06,138.33,75400.0,111.045,111.1253,110.8763,111.0932,75400.0
2015-05-05 12:00:00,138.35,138.51,138.17,138.41,54400.0,111.1092,111.2377,110.9647,111.1574,54400.0
2015-05-05 12:30:00,138.41,138.42,138.08,138.16,35200.0,111.1574,111.1655,110.8924,110.9566,35200.0
2015-05-05 13:00:00,138.16,138.16,137.56,137.86,54400.0,110.9566,110.9566,110.4748,110.7157,54400.0
2015-05-05 13:30:00,137.87,138.5,137.8,138.47,211700.0,110.7237,111.2297,110.6675,111.2056,211700.0
2015-05-05 14:00:00,138.45,138.45,138.04,138.09,51500.0,111.1895,111.1895,110.8603,110.9004,51500.0
2015-05-05 14:30:00,138.08,138.22,137.73,137.88,66000.0,110.8924,111.0048,110.6113,110.7318,66000.0
2015-05-05 15:00:00,137.87,138.12,137.8,138.03,75300.0,110.7237,110.9245,110.6675,110.8522,75300.0
2015-05-05 15:30:00,138.03,138.33,137.81,138.0,182500.0,110.8522,111.0932,110.6756,110.8282,182500.0
2015-05-06 09:30:00,138.6,138.72,137.88,138.57,120900.0,111.31,111.4064,110.7318,111.2859,120900.0
2015-05-06 10:00:00,138.5,138.51,137.6,137.96,58100.0,111.2297,111.2377,110.5069,110.796,58100.0
2015-05-06 10:30:00,137.95,138.47,137.83,138.18,46000.0,110.788,111.2056,110.6916,110.9727,46000.0
2015-05-06 11:00:00,138.18,138.24,137.54,137.87,45100.0,110.9727,111.0209,110.4587,110.7237,45100.0
2015-05-06 11:30:00,137.88,138.19,137.78,137.91,78200.0,110.7318,110.9807,110.6515,110.7559,78200.0
2015-05-06 12:00:00,137.91,137.94,137.73,137.86,143900.0,110.7559,110.78,110.6113,110.7157,143900.0
2015-05-06 12:30:00,137.85,138.16,137.64,137.72,96100.0,110.7077,110.9566,110.539,110.6033,96100.0
2015-05-06 13:00:00,137.7,137.81,137.55,137.61,59400.0,110.5872,110.6756,110.4668,110.5149,59400.0
2015-05-06 13:30:00,137.61,137.72,137.51,137.66,117800.0,110.5149,110.6033,110.4346,110.5551,117800.0
2015-05-06 14:00:00,137.66,137.73,137.57,137.7,140900.0,110.5551,110.6113,110.4828,110.5872,140900.0
2015-05-06 14:30:00,137.68,137.68,137.16,137.47,256700.0,110.5712,110.5712,110.1535,110.4025,256700.0
2015-05-06 15:00:00,137.52,137.68,137.23,137.43,79200.0,110.4427,110.5712,110.2098,110.3704,79200.0
2015-05-06 15:30:00,137.42,137.64,137.25,137.63,173700.0,110.3624,110.539,110.2258,110.531,173700.0
2015-05-07 09:30:00,137.5,138.3,137.06,137.54,149000.0,110.4266,111.0691,110.0732,110.4587,149000.0
2015-05-07 10:00:00,137.54,138.06,137.5,137.83,62900.0,110.4587,110.8763,110.4266,110.6916,62900.0
2015-05-07 10:30:00,137.88,138.04,137.66,137.74,39500.0,110.7318,110.8603,110.5551,110.6193,39500.0
2015-05-07 11:00:00,137.75,138.13,137.66,138.13,39200.0,110.6274,110.9326,110.5551,110.9326,39200.0
2015-05-07 11:30:00,138.16,138.27,137.71,137.75,19900.0,110.9566,111.045,110.5953,110.6274,19900.0
2015-05-07 12:00:00,137.73,138.19,137.62,138.16,57700.0,110.6113,110.9807,110.523,110.9566,57700.0
2015-05-07 12:30:00,138.18,138.25,138.02,138.18,30700.0,110.9727,111.0289,110.8442,110.9727,30700.0
2015-05-07 13:00:00,138.19,138.28,138.03,138.14,35000.0,110.9807,111.053,110.8522,110.9406,35000.0
2015-05-07 13:30:00,138.11,138.28,138.08,138.11,26800.0,110.9165,111.053,110.8924,110.9165,26800.0
2015-05-07 14:00:00,138.09,138.16,138.03,138.14,27000.0,110.9004,110.9566,110.8522,110.9406,27000.0
2015-05-07 14:30:00,138.12,138.16,138.01,138.11,44700.0,110.9245,110.9566,110.8362,110.9165,44700.0
2015-05-07 15:00:00,138.08,138.16,137.76,137.87,66500.0,110.8924,110.9566,110.6354,110.7237,66500.0
2015-05-07 15:30:00,137.87,138.39,137.84,138.29,269300.0,110.7237,111.1414,110.6997,111.0611,269300.0
2015-05-08 09:30:00,140.1,140.95,138.75,140.9,114700.0,112.5147,113.1973,111.4305,113.1571,114700.0
2015-05-08 10:00:00,140.95,141.46,140.81,141.45,130600.0,113.1973,113.6069,113.0849,113.5989,130600.0
2015-05-08 10:30:00,141.41,141.5,140.9,141.26,84400.0,113.5667,113.639,113.1571,113.4463,84400.0
2015-05-08 11:00:00,141.23,141.34,140.97,141.02,89000.0,113.4222,113.5105,113.2134,113.2535,89000.0
2015-05-08 11:30:00,141.01,141.33,140.96,141.3,64900.0,113.2455,113.5025,113.2053,113.4784,64900.0
2015-05-08 12:00:00,141.31,141.56,141.1,141.56,86400.0,113.4864,113.6872,113.3178,113.6872,86400.0
2015-05-08 12:30:00,141.56,141.96,141.51,141.83,85300.0,113.6872,114.0084,113.647,113.904,85300.0
2015-05-08 13:00:00,141.8,141.93,141.64,141.81,93000.0,113.8799,113.9843,113.7514,113.888,93000.0
2015-05-08 13:30:00,141.81,141.86,141.57,141.78,79700.0,113.888,113.9281,113.6952,113.8639,79700.0
2015-05-08 14:00:00,141.77,141.9,141.69,141.69,65400.0,113.8558,113.9603,113.7916,113.7916,65400.0
2015-05-08 14:30:00,141.66,141.82,141.5,141.62,90900.0,113.7675,113.896,113.639,113.7354,90900.0
2015-05-08 15:00:00,141.64,141.75,141.38,141.62,123900.0,113.7514,113.8398,113.5426,113.7354,123900.0
2015-05-08 15:30:00,141.6,141.78,141.55,141.65,250900.0,113.7193,113.8639,113.6792,113.7595,250900.0
2015-05-11 09:30:00,141.5,141.5,140.92,141.1,75500.0,113.639,113.639,113.1732,113.3178,75500.0
2015-05-11 10:00:00,141.13,141.39,140.81,140.82,58800.0,113.3419,113.5507,113.0849,113.0929,58800.0
2015-05-11 10:30:00,140.82,141.14,140.65,141.03,41800.0,113.0929,113.3499,112.9564,113.2616,41800.0
2015-05-11 11:00:00,141.01,141.31,140.78,141.3,54800.0,113.2455,113.4864,113.0608,113.4784,54800.0
2015-05-11 11:30:00,141.28,141.33,141.04,141.13,44500.0,113.4623,113.5025,113.2696,113.3419,44500.0
2015-05-11 12:00:00,141.14,141.17,140.53,140.67,43300.0,113.3499,113.374,112.86,112.9724,43300.0
2015-05-11 12:30:00,140.65,140.76,140.51,140.56,26600.0,112.9564,113.0447,112.8439,112.8841,26600.0
2015-05-11 13:00:00,140.57,140.72,140.49,140.58,38500.0,112.8921,113.0126,112.8279,112.9002,38500.0
2015-05-11 13:30:00,140.58,140.76,140.54,140.58,39300.0,112.9002,113.0447,112.868,112.9002,39300.0
2015-05-11 14:00:00,140.55,140.69,140.4,140.59,28900.0,112.8761,112.9885,112.7556,112.9082,28900.0
2015-05-11 14:30:00,140.58,140.62,140.32,140.36,39100.0,112.9002,112.9323,112.6914,112.7235,39100.0
2015-05-11 15:00:00,140.35,140.74,140.23,140.59,48800.0,112.7154,113.0287,112.6191,112.9082,48800.0
2015-05-11 15:30:00,140.6,140.62,140.17,140.17,110900.0,112.9162,112.9323,112.5709,112.5709,110900.0
2015-05-12 09:30:00,139.14,139.48,138.45,139.04,67300.0,111.7437,112.0167,111.1895,111.6634,67300.0
2015-05-12 10:00:00,139.16,139.31,138.67,138.88,49400.0,111.7598,111.8802,111.3662,111.5349,49400.0
2015-05-12 10:30:00,138.87,139.7,138.85,139.33,36500.0,111.5269,112.1934,111.5108,111.8963,36500.0
2015-05-12 11:00:00,139.37,139.64,139.21,139.47,22800.0,111.9284,112.1452,111.7999,112.0087,22800.0
2015-05-12 11:30:00,139.5,139.55,139.33,139.38,19900.0,112.0328,112.073,111.8963,111.9364,19900.0
2015-05-12 12:00:00,139.39,139.42,138.99,139.16,20600.0,111.9445,111.9686,111.6232,111.7598,20600.0
2015-05-12 12:30:00,139.17,139.56,139.03,139.44,69400.0,111.7678,112.081,111.6553,111.9846,69400.0
2015-05-12 13:00:00,139.44,139.51,139.3,139.45,30100.0,111.9846,112.0408,111.8722,111.9927,30100.0
2015-05-12 13:30:00,139.42,139.49,139.26,139.41,16800.0,111.9686,112.0248,111.8401,111.9605,16800.0
2015-05-12 14:00:00,139.36,139.55,139.25,139.52,21900.0,111.9204,112.073,111.832,112.0489,21900.0
2015-05-12 14:30:00,139.56,139.86,139.54,139.59,44800.0,112.081,112.3219,112.0649,112.1051,44800.0
2015-05-12 15:00:00,139.6,139.8,139.53,139.64,47000.0,112.1131,112.2737,112.0569,112.1452,47000.0
2015-05-12 15:30:00,139.69,139.78,139.43,139.44,88100.0,112.1854,112.2577,111.9766,111.9846,88100.0
2015-05-13 09:30:00,140.0,140.38,139.7,139.79,47700.0,112.4344,112.7395,112.1934,112.2657,47700.0
2015-05-13 10:00:00,139.76,140.03,139.6,139.85,34500.0,112.2416,112.4585,112.1131,112.3139,34500.0
2015-05-13 10:30:00,139.82,139.85,139.33,139.37,28700.0,112.2898,112.3139,111.8963,111.9284,28700.0
2015-05-13 11:00:00,139.32,139.54,139.18,139.39,29200.0,111.8882,112.0649,111.7758,111.9445,29200.0
2015-05-13 11:30:00,139.35,139.63,139.27,139.53,35600.0,111.9123,112.1372,111.8481,112.0569,35600.0
2015-05-13 12:00:00,139.54,139.64,139.24,139.33,24100.0,112.0649,112.1452,111.824,111.8963,24100.0
2015-05-13 12:30:00,139.32,139.45,139.21,139.24,32600.0,111.8882,111.9927,111.7999,111.824,32600.0
2015-05-13 13:00:00,139.3,139.54,139.28,139.46,41500.0,111.8722,112.0649,111.8561,112.0007,41500.0
2015-05-13 13:30:00,139.49,139.52,139.08,139.26,41900.0,112.0248,112.0489,111.6955,111.8401,41900.0
2015-05-13 14:00:00,139.25,139.26,138.97,139.08,61200.0,111.832,111.8401,111.6072,111.6955,61200.0
2015-05-13 14:30:00,139.06,139.22,138.94,138.94,53300.0,111.6794,111.8079,111.5831,111.5831,53300.0
2015-05-13 15:00:00,138.95,139.18,138.78,138.85,85400.0,111.5911,111.7758,111.4546,111.5108,85400.0
2015-05-13 15:30:00,138.85,139.07,138.76,138.99,127000.0,111.5108,111.6875,111.4385,111.6232,127000.0
2015-05-14 09:30:00,140.0,140.4,139.9,140.31,51900.0,112.4344,112.7556,112.354,112.6833,51900.0
2015-05-14 10:00:00,140.34,140.85,140.26,140.7,41900.0,112.7074,113.117,112.6432,112.9965,41900.0
2015-05-14 10:30:00,140.76,140.82,140.59,140.64,28100.0,113.0447,113.0929,112.9082,112.9483,28100.0
2015-05-14 11:00:00,140.63,140.76,140.51,140.62,35900.0,112.9403,113.0447,112.8439,112.9323,35900.0
2015-05-14 11:30:00,140.62,140.89,140.57,140.82,38600.0,112.9323,113.1491,112.8921,113.0929,38600.0
2015-05-14 12:00:00,140.82,140.99,140.82,140.85,23800.0,113.0929,113.2294,113.0929,113.117,23800.0
2015-05-14 12:30:00,140.87,140.94,140.71,140.8,24800.0,113.1331,113.1893,113.0046,113.0768,24800.0
2015-05-14 13:00:00,140.82,140.96,140.68,140.92,31100.0,113.0929,113.2053,112.9805,113.1732,31100.0
2015-05-14 13:30:00,140.93,140.99,140.78,140.82,33100.0,113.1812,113.2294,113.0608,113.0929,33100.0
2015-05-14 14:00:00,140.8,140.82,140.62,140.68,31900.0,113.0768,113.0929,112.9323,112.9805,31900.0
2015-05-14 14:30:00,140.69,140.98,140.54,140.97,52400.0,112.9885,113.2214,112.868,113.2134,52400.0
2015-05-14 15:00:00,140.96,141.12,140.87,141.0,79600.0,113.2053,113.3338,113.1331,113.2375,79600.0
2015-05-14 15:30:00,141.03,141.11,140.87,140.92,179300.0,113.2616,113.3258,113.1331,113.1732,179300.0
2015-05-15 09:30:00,141.0,141.42,140.68,140.68,128900.0,113.2375,113.5748,112.9805,112.9805,128900.0
2015-05-15 10:00:00,140.77,140.82,140.41,140.55,30400.0,113.0527,113.0929,112.7636,112.8761,30400.0
2015-05-15 10:30:00,140.57,140.6,140.28,140.32,30200.0,112.8921,112.9162,112.6592,112.6914,30200.0
2015-05-15 11:00:00,140.32,140.33,139.87,140.16,37500.0,112.6914,112.6994,112.33,112.5629,37500.0
2015-05-15 11:30:00,140.1,140.36,140.08,140.24,19500.0,112.5147,112.7235,112.4986,112.6271,19500.0
2015-05-15 12:00:00,140.26,140.36,140.06,140.32,19600.0,112.6432,112.7235,112.4825,112.6914,19600.0
2015-05-15 12:30:00,140.32,140.48,140.31,140.4,24900.0,112.6914,112.8198,112.6833,112.7556,24900.0
2015-05-15 13:00:00,140.4,140.54,140.23,140.26,54500.0,112.7556,112.868,112.6191,112.6432,54500.0
2015-05-15 13:30:00,140.22,140.25,139.9,140.01,49700.0,112.611,112.6351,112.354,112.4424,49700.0
2015-05-15 14:00:00,140.01,140.24,139.91,140.22,34300.0,112.4424,112.6271,112.3621,112.611,34300.0
2015-05-15 14:30:00,140.21,140.24,140.03,140.14,56400.0,112.603,112.6271,112.4585,112.5468,56400.0
2015-05-15 15:00:00,140.12,140.19,140.05,140.06,61200.0,112.5307,112.5869,112.4745,112.4825,61200.0
2015-05-15 15:30:00,140.08,140.27,140.03,140.12,154200.0,112.4986,112.6512,112.4585,112.5307,154200.0
2015-05-18 09:30:00,140.2,140.73,140.12,140.35,101500.0,112.595,113.0206,112.5307,112.7154,101500.0
2015-05-18 10:00:00,140.36,140.55,140.2,140.32,59300.0,112.7235,112.8761,112.595,112.6914,59300.0
2015-05-18 10:30:00,140.34,140.45,139.87,139.97,60400.0,112.7074,112.7958,112.33,112.4103,60400.0
2015-05-18 11:00:00,139.97,140.31,139.93,140.28,41600.0,112.4103,112.6833,112.3781,112.6592,41600.0
2015-05-18 11:30:00,140.28,140.35,140.18,140.22,47300.0,112.6592,112.7154,112.5789,112.611,47300.0
2015-05-18 12:00:00,140.23,140.36,140.12,140.14,92700.0,112.6191,112.7235,112.5307,112.5468,92700.0
2015-05-18 12:30:00,140.15,140.27,140.11,140.14,27400.0,112.5548,112.6512,112.5227,112.5468,27400.0
2015-05-18 13:00:00,140.16,140.17,139.99,140.06,48200.0,112.5629,112.5709,112.4263,112.4825,48200.0
2015-05-18 13:30:00,140.07,140.28,140.05,140.25,56500.0,112.4906,112.6592,112.4745,112.6351,56500.0
2015-05-18 14:00:00,140.23,140.36,140.12,140.28,49000.0,112.6191,112.7235,112.5307,112.6592,49000.0
2015-05-18 14:30:00,140.27,140.3,140.19,140.26,42500.0,112.6512,112.6753,112.5869,112.6432,42500.0
2015-05-18 15:00:00,140.25,140.32,140.22,140.27,56100.0,112.6351,112.6914,112.611,112.6512,56100.0
2015-05-18 15:30:00,140.27,140.38,140.22,140.22,125400.0,112.6512,112.7395,112.611,112.611,125400.0
2015-05-19 09:30:00,140.22,140.8,140.09,140.37,64400.0,112.611,113.0768,112.5066,112.7315,64400.0
2015-05-19 10:00:00,140.37,140.57,140.1,140.4,47600.0,112.7315,112.8921,112.5147,112.7556,47600.0
2015-05-19 10:30:00,140.4,140.55,140.05,140.25,56100.0,112.7556,112.8761,112.4745,112.6351,56100.0
2015-05-19 11:00:00,140.27,140.51,140.15,140.42,41400.0,112.6512,112.8439,112.5548,112.7717,41400.0
2015-05-19 11:30:00,140.41,140.43,140.26,140.34,43100.0,112.7636,112.7797,112.6432,112.7074,43100.0
2015-05-19 12:00:00,140.36,140.45,140.28,140.31,34100.0,112.7235,112.7958,112.6592,112.6833,34100.0
2015-05-19 12:30:00,140.3,140.49,140.28,140.37,24800.0,112.6753,112.8279,112.6592,112.7315,24800.0
2015-05-19 13:00:00,140.37,140.52,140.3,140.36,35100.0,112.7315,112.852,112.6753,112.7235,35100.0
2015-05-19 13:30:00,140.37,140.55,140.31,140.36,38300.0,112.7315,112.8761,112.6833,112.7235,38300.0
2015-05-19 14:00:00,140.35,140.42,140.31,140.34,28800.0,112.7154,112.7717,112.6833,112.7074,28800.0
2015-05-19 14:30:00,140.33,140.33,140.0,140.1,41800.0,112.6994,112.6994,112.4344,112.5147,41800.0
2015-05-19 15:00:00,140.1,140.14,139.71,139.77,56200.0,112.5147,112.5468,112.2015,112.2496,56200.0
2015-05-19 15:30:00,139.8,140.12,139.77,140.06,110900.0,112.2737,112.5307,112.2496,112.4825,110900.0
2015-05-20 09:30:00,140.54,140.75,140.07,140.34,85900.0,112.868,113.0367,112.4906,112.7074,85900.0
2015-05-20 10:00:00,140.25,140.8,140.22,140.73,35800.0,112.6351,113.0768,112.611,113.0206,35800.0
2015-05-20 10:30:00,140.75,140.9,140.57,140.63,29400.0,113.0367,113.1571,112.8921,112.9403,29400.0
2015-05-20 11:00:00,140.65,140.73,140.45,140.57,35200.0,112.9564,113.0206,112.7958,112.8921,35200.0
2015-05-20 11:30:00,140.59,140.63,140.2,140.23,57000.0,112.9082,112.9403,112.595,112.6191,57000.0
2015-05-20 12:00:00,140.23,140.37,140.17,140.21,37200.0,112.6191,112.7315,112.5709,112.603,37200.0
2015-05-20 12:30:00,140.24,140.38,140.2,140.2,33500.0,112.6271,112.7395,112.595,112.595,33500.0
2015-05-20 13:00:00,140.2,140.24,140.02,140.15,30900.0,112.595,112.6271,112.4504,112.5548,30900.0
2015-05-20 13:30:00,140.14,140.21,139.92,140.12,40300.0,112.5468,112.603,112.3701,112.5307,40300.0
2015-05-20 14:00:00,140.15,140.53,140.08,140.37,47000.0,112.5548,112.86,112.4986,112.7315,47000.0
2015-05-20 14:30:00,140.39,140.46,140.26,140.41,45600.0,112.7476,112.8038,112.6432,112.7636,45600.0
2015-05-20 15:00:00,140.41,140.41,139.9,140.12,61000.0,112.7636,112.7636,112.354,112.5307,61000.0
2015-05-20 15:30:00,140.14,140.16,139.95,139.95,129500.0,112.5468,112.5629,112.3942,112.3942,129500.0
2015-05-21 09:30:00,139.96,140.93,139.84,140.3,77000.0,112.4022,113.1812,112.3059,112.6753,77000.0
2015-05-21 10:00:00,140.41,140.56,140.16,140.4,53600.0,112.7636,112.8841,112.5629,112.7556,53600.0
2015-05-21 10:30:00,140.42,140.68,140.26,140.29,70800.0,112.7717,112.9805,112.6432,112.6673,70800.0
2015-05-21 11:00:00,140.3,140.79,140.28,140.66,152000.0,112.6753,113.0688,112.6592,112.9644,152000.0
2015-05-21 11:30:00,140.72,140.85,140.58,140.75,90700.0,113.0126,113.117,112.9002,113.0367,90700.0
2015-05-21 12:00:00,140.74,141.0,140.63,140.88,57900.0,113.0287,113.2375,112.9403,113.1411,57900.0
2015-05-21 12:30:00,140.89,141.02,140.85,141.02,42500.0,113.1491,113.2535,113.117,113.2535,42500.0
2015-05-21 13:00:00,141.03,141.05,140.59,140.72,47600.0,113.2616,113.2776,112.9082,113.0126,47600.0
2015-05-21 13:30:00,140.7,140.93,140.65,140.7,31700.0,112.9965,113.1812,112.9564,112.9965,31700.0
2015-05-21 14:00:00,140.69,141.07,140.63,140.98,56800.0,112.9885,113.2937,112.9403,113.2214,56800.0
2015-05-21 14:30:00,140.95,141.01,140.85,140.9,49100.0,113.1973,113.2455,113.117,113.1571,49100.0
2015-05-21 15:00:00,140.91,141.05,140.83,141.05,72100.0,113.1652,113.2776,113.1009,113.2776,72100.0
2015-05-21 15:30:00,141.04,141.1,140.79,140.91,202800.0,113.2696,113.3178,113.0688,113.1652,202800.0
2015-05-22 09:30:00,139.88,140.0,139.45,139.8,115300.0,112.338,112.4344,111.9927,112.2737,115300.0
2015-05-22 10:00:00,139.8,139.94,139.54,139.57,68400.0,112.2737,112.3862,112.0649,112.089,68400.0
2015-05-22 10:30:00,139.56,139.61,139.06,139.09,45600.0,112.081,112.1211,111.6794,111.7035,45600.0
2015-05-22 11:00:00,139.09,139.19,138.77,138.94,75200.0,111.7035,111.7838,111.4465,111.5831,75200.0
2015-05-22 11:30:00,138.92,139.53,138.82,139.48,42300.0,111.567,112.0569,111.4867,112.0167,42300.0
2015-05-22 12:00:00,139.44,139.48,139.28,139.39,38400.0,111.9846,112.0167,111.8561,111.9445,38400.0
2015-05-22 12:30:00,139.37,139.78,139.36,139.73,42300.0,111.9284,112.2577,111.9204,112.2175,42300.0
2015-05-22 13:00:00,139.69,139.88,139.57,139.82,60900.0,112.1854,112.338,112.089,112.2898,60900.0
2015-05-22 13:30:00,139.82,140.15,139.82,139.92,74100.0,112.2898,112.5548,112.2898,112.3701,74100.0
2015-05-22 14:00:00,139.92,140.36,139.9,140.23,85000.0,112.3701,112.7235,112.354,112.6191,85000.0
2015-05-22 14:30:00,140.23,140.24,140.02,140.11,62200.0,112.6191,112.6271,112.4504,112.5227,62200.0
2015-05-22 15:00:00,140.11,140.17,139.85,139.87,57100.0,112.5227,112.5709,112.3139,112.33,57100.0
2015-05-22 15:30:00,139.85,139.97,139.59,139.66,175200.0,112.3139,112.4103,112.1051,112.1613,175200.0
2015-05-26 09:30:00,139.46,139.49,138.2,138.31,55300.0,112.0007,112.0248,110.9888,111.0771,55300.0
2015-05-26 10:00:00,138.31,138.36,137.51,138.03,92400.0,111.0771,111.1173,110.4346,110.8522,92400.0
2015-05-26 10:30:00,138.01,138.2,137.86,138.03,78800.0,110.8362,110.9888,110.7157,110.8522,78800.0
2015-05-26 11:00:00,138.05,138.3,137.97,138.16,69300.0,110.8683,111.0691,110.8041,110.9566,69300.0
2015-05-26 11:30:00,138.15,138.15,137.79,137.85,91000.0,110.9486,110.9486,110.6595,110.7077,91000.0
2015-05-26 12:00:00,137.86,138.31,137.81,138.25,32400.0,110.7157,111.0771,110.6756,111.0289,32400.0
2015-05-26 12:30:00,138.26,138.31,138.09,138.09,27500.0,111.037,111.0771,110.9004,110.9004,27500.0
2015-05-26 13:00:00,138.09,138.15,138.0,138.15,45000.0,110.9004,110.9486,110.8282,110.9486,45000.0
2015-05-26 13:30:00,138.15,138.19,137.72,137.76,27300.0,110.9486,110.9807,110.6033,110.6354,27300.0
2015-05-26 14:00:00,137.76,137.98,137.71,137.78,32200.0,110.6354,110.8121,110.5953,110.6515,32200.0
2015-05-26 14:30:00,137.75,137.79,137.52,137.53,51500.0,110.6274,110.6595,110.4427,110.4507,51500.0
2015-05-26 15:00:00,137.53,138.07,137.53,137.89,76900.0,110.4507,110.8844,110.4507,110.7398,76900.0
2015-05-26 15:30:00,137.9,138.15,137.9,137.99,130000.0,110.7478,110.9486,110.7478,110.8201,130000.0
2015-05-27 09:30:00,138.65,139.22,138.53,139.18,113500.0,111.3502,111.8079,111.2538,111.7758,113500.0
2015-05-27 10:00:00,139.2,139.26,138.91,139.13,58500.0,111.7919,111.8401,111.559,111.7357,58500.0
2015-05-27 10:30:00,139.12,139.3,139.06,139.3,73300.0,111.7276,111.8722,111.6794,111.8722,73300.0
2015-05-27 11:00:00,139.31,139.43,139.23,139.43,38100.0,111.8802,111.9766,111.816,111.9766,38100.0
2015-05-27 11:30:00,139.44,139.78,139.42,139.64,39400.0,111.9846,112.2577,111.9686,112.1452,39400.0
2015-05-27 12:00:00,139.65,139.94,139.63,139.85,45500.0,112.1533,112.3862,112.1372,112.3139,45500.0
2015-05-27 12:30:00,139.84,140.15,139.82,140.15,57800.0,112.3059,112.5548,112.2898,112.5548,57800.0
2015-05-27 13:00:00,140.15,140.34,140.08,140.29,57300.0,112.5548,112.7074,112.4986,112.6673,57300.0
2015-05-27 13:30:00,140.28,140.31,140.15,140.21,86900.0,112.6592,112.6833,112.5548,112.603,86900.0
2015-05-27 14:00:00,140.22,140.32,140.01,140.1,69000.0,112.611,112.6914,112.4424,112.5147,69000.0
2015-05-27 14:30:00,140.11,140.22,140.03,140.18,104200.0,112.5227,112.611,112.4585,112.5789,104200.0
2015-05-27 15:00:00,140.19,140.59,140.15,140.49,205000.0,112.5869,112.9082,112.5548,112.8279,205000.0
2015-05-27 15:30:00,140.46,140.99,140.4,140.56,391700.0,112.8038,113.2294,112.7556,112.8841,391700.0
2015-05-28 09:30:00,139.96,140.5,139.71,140.04,64500.0,112.4022,112.8359,112.2015,112.4665,64500.0
2015-05-28 10:00:00,140.05,140.15,139.56,139.62,97100.0,112.4745,112.5548,112.081,112.1292,97100.0
2015-05-28 10:30:00,139.59,139.64,139.35,139.59,39000.0,112.1051,112.1452,111.9123,112.1051,39000.0
2015-05-28 11:00:00,139.64,140.1,139.54,139.88,52700.0,112.1452,112.5147,112.0649,112.338,52700.0
2015-05-28 11:30:00,139.89,140.05,139.7,139.88,54600.0,112.346,112.4745,112.1934,112.338,54600.0
2015-05-28 12:00:00,139.86,140.14,139.81,140.11,23000.0,112.3219,112.5468,112.2818,112.5227,23000.0
2015-05-28 12:30:00,140.1,140.14,139.68,139.68,28700.0,112.5147,112.5468,112.1774,112.1774,28700.0
2015-05-28 13:00:00,139.64,139.77,139.43,139.43,36800.0,112.1452,112.2496,111.9766,111.9766,36800.0
2015-05-28 13:30:00,139.45,139.76,139.36,139.65,51400.0,111.9927,112.2416,111.9204,112.1533,51400.0
2015-05-28 14:00:00,139.66,139.84,139.49,139.83,52000.0,112.1613,112.3059,112.0248,112.2978,52000.0
2015-05-28 14:30:00,139.85,140.25,139.8,140.23,79900.0,112.3139,112.6351,112.2737,112.6191,79900.0
2015-05-28 15:00:00,140.22,140.37,140.14,140.25,100600.0,112.611,112.7315,112.5468,112.6351,100600.0
2015-05-28 15:30:00,140.25,140.52,140.17,140.41,181000.0,112.6351,112.852,112.5709,112.7636,181000.0
2015-05-29 09:30:00,140.51,140.51,139.43,140.35,51617.0,112.8439,112.8439,111.9766,112.7154,51617.0
2015-05-29 10:00:00,140.32,140.51,139.56,139.63,55485.0,112.6914,112.8439,112.081,112.1372,55485.0
2015-05-29 10:30:00,139.56,139.78,139.37,139.61,57177.0,112.081,112.2577,111.9284,112.1211,57177.0
2015-05-29 11:00:00,139.59,139.66,138.92,138.96,63796.0,112.1051,112.1613,111.567,111.5991,63796.0
2015-05-29 11:30:00,138.95,139.26,138.77,139.09,27554.0,111.5911,111.8401,111.4465,111.7035,27554.0
2015-05-29 12:00:00,139.07,139.71,139.07,139.7,51426.0,111.6875,112.2015,111.6875,112.1934,51426.0
2015-05-29 12:30:00,139.72,140.07,139.69,139.98,47233.0,112.2095,112.4906,112.1854,112.4183,47233.0
2015-05-29 13:00:00,139.95,140.3,139.89,140.29,47772.0,112.3942,112.6753,112.346,112.6673,47772.0
2015-05-29 13:30:00,140.3,140.36,140.15,140.29,71156.0,112.6753,112.7235,112.5548,112.6673,71156.0
2015-05-29 14:00:00,140.29,140.32,139.77,139.77,109423.0,112.6673,112.6914,112.2496,112.2496,109423.0
2015-05-29 14:30:00,139.8,139.96,139.65,139.91,78405.0,112.2737,112.4022,112.1533,112.3621,78405.0
2015-05-29 15:00:00,139.91,140.29,139.85,140.16,153915.0,112.3621,112.6673,112.3139,112.5629,153915.0
2015-05-29 15:30:00,140.17,140.53,140.1,140.2,376561.0,112.5709,112.86,112.5147,112.595,376561.0
2015-06-01 09:30:00,140.35,140.54,139.03,139.19,89544.0,112.7154,112.868,111.6553,111.7838,89544.0
2015-06-01 10:00:00,139.26,139.82,139.2,139.82,59594.0,111.8401,112.2898,111.7919,112.2898,59594.0
2015-06-01 10:30:00,139.76,139.81,139.29,139.56,64736.0,112.2416,112.2818,111.8642,112.081,64736.0
2015-06-01 11:00:00,139.6,139.82,138.87,138.94,109480.0,112.1131,112.2898,111.5269,111.5831,109480.0
2015-06-01 11:30:00,138.89,139.28,138.79,139.28,96566.0,111.5429,111.8561,111.4626,111.8561,96566.0
2015-06-01 12:00:00,139.28,139.83,139.18,139.83,49540.0,111.8561,112.2978,111.7758,112.2978,49540.0
2015-06-01 12:30:00,139.84,139.91,139.6,139.9,42429.0,112.3059,112.3621,112.1131,112.354,42429.0
2015-06-01 13:00:00,139.92,140.15,139.85,140.13,59865.0,112.3701,112.5548,112.3139,112.5388,59865.0
2015-06-01 13:30:00,140.17,140.27,140.06,140.24,33966.0,112.5709,112.6512,112.4825,112.6271,33966.0
2015-06-01 14:00:00,140.25,140.66,140.25,140.65,38416.0,112.6351,112.9644,112.6351,112.9564,38416.0
2015-06-01 14:30:00,140.65,140.73,140.55,140.68,56076.0,112.9564,113.0206,112.8761,112.9805,56076.0
2015-06-01 15:00:00,140.68,140.86,140.68,140.78,71225.0,112.9805,113.125,112.9805,113.0608,71225.0
2015-06-01 15:30:00,140.77,140.78,140.18,140.25,204241.0,113.0527,113.0608,112.5789,112.6351,204241.0
2015-06-02 09:30:00,139.62,139.91,138.55,139.81,86435.0,112.1292,112.3621,111.2699,112.2818,86435.0
2015-06-02 10:00:00,139.82,140.04,139.46,139.46,36992.0,112.2898,112.4665,112.0007,112.0007,36992.0
2015-06-02 10:30:00,139.45,140.13,139.43,139.97,40041.0,111.9927,112.5388,111.9766,112.4103,40041.0
2015-06-02 11:00:00,139.95,140.19,139.94,140.12,41657.0,112.3942,112.5869,112.3862,112.5307,41657.0
2015-06-02 11:30:00,140.09,140.23,140.05,140.21,25939.0,112.5066,112.6191,112.4745,112.603,25939.0
2015-06-02 12:00:00,140.23,140.65,140.2,140.63,34837.0,112.6191,112.9564,112.595,112.9403,34837.0
2015-06-02 12:30:00,140.62,140.9,140.62,140.87,30301.0,112.9323,113.1571,112.9323,113.1331,30301.0
2015-06-02 13:00:00,140.84,140.91,140.63,140.65,30071.0,113.109,113.1652,112.9403,112.9564,30071.0
2015-06-02 13:30:00,140.65,140.89,140.61,140.87,42599.0,112.9564,113.1491,112.9242,113.1331,42599.0
2015-06-02 14:00:00,140.88,141.09,140.87,140.99,72471.0,113.1411,113.3097,113.1331,113.2294,72471.0
2015-06-02 14:30:00,140.98,141.04,140.54,140.75,41525.0,113.2214,113.2696,112.868,113.0367,41525.0
2015-06-02 15:00:00,140.73,140.87,140.61,140.76,76576.0,113.0206,113.1331,112.9242,113.0447,76576.0
2015-06-02 15:30:00,140.74,140.86,140.59,140.65,137567.0,113.0287,113.125,112.9082,112.9564,137567.0
2015-06-03 09:30:00,140.79,141.28,140.27,140.94,86626.0,113.0688,113.4623,112.6512,113.1893,86626.0
2015-06-03 10:00:00,141.03,141.32,140.65,141.21,101154.0,113.2616,113.4945,112.9564,113.4061,101154.0
2015-06-03 10:30:00,141.21,141.79,141.19,141.68,87776.0,113.4061,113.8719,113.39,113.7836,87776.0
2015-06-03 11:00:00,141.66,141.85,141.13,141.14,55169.0,113.7675,113.9201,113.3419,113.3499,55169.0
2015-06-03 11:30:00,141.18,141.36,140.58,140.68,64403.0,113.382,113.5266,112.9002,112.9805,64403.0
2015-06-03 12:00:00,140.67,140.72,140.3,140.38,43049.0,112.9724,113.0126,112.6753,112.7395,43049.0
2015-06-03 12:30:00,140.34,140.74,140.25,140.74,38812.0,112.7074,113.0287,112.6351,113.0287,38812.0
2015-06-03 13:00:00,140.74,141.08,140.67,140.95,48310.0,113.0287,113.3017,112.9724,113.1973,48310.0
2015-06-03 13:30:00,140.92,141.14,140.82,140.98,35732.0,113.1732,113.3499,113.0929,113.2214,35732.0
2015-06-03 14:00:00,140.96,141.22,140.96,141.15,45788.0,113.2053,113.4141,113.2053,113.3579,45788.0
2015-06-03 14:30:00,141.17,141.24,140.95,141.03,43651.0,113.374,113.4302,113.1973,113.2616,43651.0
2015-06-03 15:00:00,141.03,141.14,140.82,140.88,59192.0,113.2616,113.3499,113.0929,113.1411,59192.0
2015-06-03 15:30:00,140.9,140.94,140.59,140.68,117601.0,113.1571,113.1893,112.9082,112.9805,117601.0
2015-06-04 09:30:00,139.81,139.96,139.06,139.55,101302.0,112.2818,112.4022,111.6794,112.073,101302.0
2015-06-04 10:00:00,139.55,140.98,139.53,140.78,307409.0,112.073,113.2214,112.0569,113.0608,307409.0
2015-06-04 10:30:00,140.72,140.75,140.14,140.14,60274.0,113.0126,113.0367,112.5468,112.5468,60274.0
2015-06-04 11:00:00,140.1,140.57,139.84,140.34,51850.0,112.5147,112.8921,112.3059,112.7074,51850.0
2015-06-04 11:30:00,140.32,140.32,139.86,140.02,42608.0,112.6914,112.6914,112.3219,112.4504,42608.0
2015-06-04 12:00:00,139.97,140.02,139.67,139.67,32487.0,112.4103,112.4504,112.1693,112.1693,32487.0
2015-06-04 12:30:00,139.65,139.95,139.6,139.89,75003.0,112.1533,112.3942,112.1131,112.346,75003.0
2015-06-04 13:00:00,139.9,139.91,139.07,139.2,59691.0,112.354,112.3621,111.6875,111.7919,59691.0
2015-06-04 13:30:00,139.18,139.44,138.43,139.03,225873.0,111.7758,111.9846,111.1735,111.6553,225873.0
2015-06-04 14:00:00,139.03,139.16,138.61,138.78,115881.0,111.6553,111.7598,111.318,111.4546,115881.0
2015-06-04 14:30:00,138.8,138.89,138.62,138.84,73846.0,111.4706,111.5429,111.3261,111.5028,73846.0
2015-06-04 15:00:00,138.84,139.06,138.72,138.77,84012.0,111.5028,111.6794,111.4064,111.4465,84012.0
2015-06-04 15:30:00,138.79,139.03,138.7,139.03,129159.0,111.4626,111.6553,111.3903,111.6553,129159.0
2015-06-05 09:30:00,138.5,138.83,137.58,138.31,75332.0,111.2297,111.4947,110.4908,111.0771,75332.0
2015-06-05 10:00:00,138.31,138.79,137.92,138.23,53501.0,111.0771,111.4626,110.7639,111.0129,53501.0
2015-06-05 10:30:00,138.28,138.62,138.1,138.31,49761.0,111.053,111.3261,110.9085,111.0771,49761.0
2015-06-05 11:00:00,138.32,138.68,138.25,138.6,53210.0,111.0851,111.3743,111.0289,111.31,53210.0
2015-06-05 11:30:00,138.58,138.74,138.4,138.74,33462.0,111.294,111.4224,111.1494,111.4224,33462.0
2015-06-05 12:00:00,138.72,138.8,138.6,138.65,37286.0,111.4064,111.4706,111.31,111.3502,37286.0
2015-06-05 12:30:00,138.64,138.82,138.47,138.79,48070.0,111.3421,111.4867,111.2056,111.4626,48070.0
2015-06-05 13:00:00,138.77,139.18,138.7,139.13,39253.0,111.4465,111.7758,111.3903,111.7357,39253.0
2015-06-05 13:30:00,139.15,139.28,139.05,139.19,49827.0,111.7517,111.8561,111.6714,111.7838,49827.0
2015-06-05 14:00:00,139.2,139.44,139.19,139.32,33278.0,111.7919,111.9846,111.7838,111.8882,33278.0
2015-06-05 14:30:00,139.34,139.56,139.28,139.43,51017.0,111.9043,112.081,111.8561,111.9766,51017.0
2015-06-05 15:00:00,139.45,139.62,139.42,139.45,63050.0,111.9927,112.1292,111.9686,111.9927,63050.0
2015-06-05 15:30:00,139.46,139.51,139.13,139.23,83057.0,112.0007,112.0408,111.7357,111.816,83057.0
2015-06-08 09:30:00,139.17,140.0,138.64,138.86,55165.0,111.7678,112.4344,111.3421,111.5188,55165.0
2015-06-08 10:00:00,138.79,139.09,138.61,138.96,63112.0,111.4626,111.7035,111.318,111.5991,63112.0
2015-06-08 10:30:00,138.93,139.1,138.64,138.78,71195.0,111.575,111.7116,111.3421,111.4546,71195.0
2015-06-08 11:00:00,138.7,138.95,138.6,138.75,44521.0,111.3903,111.5911,111.31,111.4305,44521.0
2015-06-08 11:30:00,138.72,138.87,138.5,138.62,35896.0,111.4064,111.5269,111.2297,111.3261,35896.0
2015-06-08 12:00:00,138.58,138.96,138.56,138.95,36905.0,111.294,111.5991,111.2779,111.5911,36905.0
2015-06-08 12:30:00,138.92,139.03,138.79,138.85,36503.0,111.567,111.6553,111.4626,111.5108,36503.0
2015-06-08 13:00:00,138.87,138.87,138.57,138.57,52964.0,111.5269,111.5269,111.2859,111.2859,52964.0
2015-06-08 13:30:00,138.59,138.9,138.43,138.85,60234.0,111.302,111.5509,111.1735,111.5108,60234.0
2015-06-08 14:00:00,138.85,138.85,138.52,138.73,66382.0,111.5108,111.5108,111.2458,111.4144,66382.0
2015-06-08 14:30:00,138.75,139.1,138.74,139.01,64131.0,111.4305,111.7116,111.4224,111.6393,64131.0
2015-06-08 15:00:00,139.01,139.02,138.6,138.71,61128.0,111.6393,111.6473,111.31,111.3984,61128.0
2015-06-08 15:30:00,138.72,138.81,138.32,138.37,137071.0,111.4064,111.4787,111.0851,111.1253,137071.0
2015-06-09 09:30:00,138.34,138.8,137.85,138.12,69297.0,111.1012,111.4706,110.7077,110.9245,69297.0
2015-06-09 10:00:00,138.05,138.62,137.83,138.22,54131.0,110.8683,111.3261,110.6916,111.0048,54131.0
2015-06-09 10:30:00,138.28,138.96,138.09,138.96,67013.0,111.053,111.5991,110.9004,111.5991,67013.0
2015-06-09 11:00:00,138.95,139.26,138.92,139.19,71239.0,111.5911,111.8401,111.567,111.7838,71239.0
2015-06-09 11:30:00,139.22,139.44,138.9,139.07,55581.0,111.8079,111.9846,111.5509,111.6875,55581.0
2015-06-09 12:00:00,139.06,139.32,139.02,139.18,79403.0,111.6794,111.8882,111.6473,111.7758,79403.0
2015-06-09 12:30:00,139.17,139.29,139.12,139.24,89676.0,111.7678,111.8642,111.7276,111.824,89676.0
2015-06-09 13:00:00,139.24,139.31,139.09,139.18,76237.0,111.824,111.8802,111.7035,111.7758,76237.0
2015-06-09 13:30:00,139.18,139.19,138.93,139.0,36727.0,111.7758,111.7838,111.575,111.6313,36727.0
2015-06-09 14:00:00,138.99,139.13,138.81,139.05,61232.0,111.6232,111.7357,111.4787,111.6714,61232.0
2015-06-09 14:30:00,139.06,139.33,139.06,139.17,118543.0,111.6794,111.8963,111.6794,111.7678,118543.0
2015-06-09 15:00:00,139.17,139.28,138.67,138.72,90802.0,111.7678,111.8561,111.3662,111.4064,90802.0
2015-06-09 15:30:00,138.72,138.83,138.57,138.64,132983.0,111.4064,111.4947,111.2859,111.3421,132983.0
2015-06-10 09:30:00,138.68,140.54,138.68,140.49,100693.0,111.3743,112.868,111.3743,112.8279,100693.0
2015-06-10 10:00:00,140.43,140.66,140.17,140.62,96285.0,112.7797,112.9644,112.5709,112.9323,96285.0
2015-06-10 10:30:00,140.62,141.2,140.49,141.15,75911.0,112.9323,113.3981,112.8279,113.3579,75911.0
2015-06-10 11:00:00,141.13,141.78,140.98,141.52,88379.0,113.3419,113.8639,113.2214,113.6551,88379.0
2015-06-10 11:30:00,141.57,141.75,141.44,141.44,53125.0,113.6952,113.8398,113.5908,113.5908,53125.0
2015-06-10 12:00:00,141.43,141.48,141.12,141.16,37069.0,113.5828,113.6229,113.3338,113.366,37069.0
2015-06-10 12:30:00,141.17,141.37,141.09,141.15,37574.0,113.374,113.5346,113.3097,113.3579,37574.0
2015-06-10 13:00:00,141.16,141.16,141.04,141.1,66986.0,113.366,113.366,113.2696,113.3178,66986.0
2015-06-10 13:30:00,141.09,141.75,141.03,141.75,96788.0,113.3097,113.8398,113.2616,113.8398,96788.0
2015-06-10 14:00:00,141.75,141.9,141.7,141.73,71607.0,113.8398,113.9603,113.7996,113.8237,71607.0
2015-06-10 14:30:00,141.75,141.8,141.52,141.64,65788.0,113.8398,113.8799,113.6551,113.7514,65788.0
2015-06-10 15:00:00,141.66,141.73,141.56,141.68,74527.0,113.7675,113.8237,113.6872,113.7836,74527.0
2015-06-10 15:30:00,141.68,141.8,141.46,141.46,157850.0,113.7836,113.8799,113.6069,113.6069,157850.0
2015-06-11 09:30:00,141.68,142.05,141.32,141.51,101542.0,113.7836,114.0807,113.4945,113.647,101542.0
2015-06-11 10:00:00,141.62,141.94,141.57,141.68,49274.0,113.7354,113.9924,113.6952,113.7836,49274.0
2015-06-11 10:30:00,141.65,141.65,141.12,141.55,55564.0,113.7595,113.7595,113.3338,113.6792,55564.0
2015-06-11 11:00:00,141.52,141.79,141.46,141.76,45524.0,113.6551,113.8719,113.6069,113.8478,45524.0
2015-06-11 11:30:00,141.71,142.03,141.65,141.79,50924.0,113.8077,114.0647,113.7595,113.8719,50924.0
2015-06-11 12:00:00,141.8,142.37,141.76,142.37,109886.0,113.8799,114.3377,113.8478,114.3377,109886.0
2015-06-11 12:30:00,142.37,142.39,141.79,141.88,33936.0,114.3377,114.3538,113.8719,113.9442,33936.0
2015-06-11 13:00:00,141.89,142.3,141.87,142.17,62591.0,113.9522,114.2815,113.9362,114.1771,62591.0
2015-06-11 13:30:00,142.17,142.67,142.02,142.62,98563.0,114.1771,114.5786,114.0566,114.5385,98563.0
2015-06-11 14:00:00,142.61,142.62,142.27,142.27,52926.0,114.5305,114.5385,114.2574,114.2574,52926.0
2015-06-11 14:30:00,142.27,142.39,142.13,142.22,56474.0,114.2574,114.3538,114.145,114.2172,56474.0
2015-06-11 15:00:00,142.22,142.61,142.19,142.59,95300.0,114.2172,114.5305,114.1932,114.5144,95300.0
2015-06-11 15:30:00,142.57,142.67,142.02,142.26,231444.0,114.4983,114.5786,114.0566,114.2494,231444.0
2015-06-12 09:30:00,141.76,142.0,140.69,141.03,83543.0,113.8478,114.0406,112.9885,113.2616,83543.0
2015-06-12 10:00:00,141.04,141.26,140.72,140.86,44817.0,113.2696,113.4463,113.0126,113.125,44817.0
2015-06-12 10:30:00,140.85,140.87,140.27,140.33,43079.0,113.117,113.1331,112.6512,112.6994,43079.0
2015-06-12 11:00:00,140.28,141.4,140.23,141.34,42858.0,112.6592,113.5587,112.6191,113.5105,42858.0
2015-06-12 11:30:00,141.33,141.44,141.1,141.34,62910.0,113.5025,113.5908,113.3178,113.5105,62910.0
2015-06-12 12:00:00,141.35,141.49,141.13,141.49,39063.0,113.5185,113.631,113.3419,113.631,39063.0
2015-06-12 12:30:00,141.46,141.67,141.37,141.48,130451.0,113.6069,113.7755,113.5346,113.6229,130451.0
2015-06-12 13:00:00,141.46,142.15,141.43,142.12,96682.0,113.6069,114.161,113.5828,114.1369,96682.0
2015-06-12 13:30:00,142.12,142.24,141.98,142.1,65504.0,114.1369,114.2333,114.0245,114.1209,65504.0
2015-06-12 14:00:00,142.11,142.29,142.03,142.27,65737.0,114.1289,114.2735,114.0647,114.2574,65737.0
2015-06-12 14:30:00,142.28,142.28,141.8,141.88,83861.0,114.2654,114.2654,113.8799,113.9442,83861.0
2015-06-12 15:00:00,141.84,142.19,141.79,142.19,65809.0,113.9121,114.1932,113.8719,114.1932,65809.0
2015-06-12 15:30:00,142.19,142.27,142.05,142.05,126968.0,114.1932,114.2574,114.0807,114.0807,126968.0
2015-06-15 09:30:00,140.74,141.21,140.18,141.06,99115.0,113.0287,113.4061,112.5789,113.2856,99115.0
2015-06-15 10:00:00,141.03,141.5,140.97,141.36,78033.0,113.2616,113.639,113.2134,113.5266,78033.0
2015-06-15 10:30:00,141.28,141.67,141.15,141.65,59465.0,113.4623,113.7755,113.3579,113.7595,59465.0
2015-06-15 11:00:00,141.7,142.29,141.57,141.57,63494.0,113.7996,114.2735,113.6952,113.6952,63494.0
2015-06-15 11:30:00,141.59,142.34,141.57,142.3,79938.0,113.7113,114.3136,113.6952,114.2815,79938.0
2015-06-15 12:00:00,142.3,142.45,142.18,142.23,51925.0,114.2815,114.402,114.1851,114.2253,51925.0
2015-06-15 12:30:00,142.23,142.49,142.16,142.32,51362.0,114.2253,114.4341,114.1691,114.2976,51362.0
2015-06-15 13:00:00,142.36,142.42,142.11,142.22,45532.0,114.3297,114.3779,114.1289,114.2172,45532.0
2015-06-15 13:30:00,142.24,142.49,141.93,142.2,70113.0,114.2333,114.4341,113.9843,114.2012,70113.0
2015-06-15 14:00:00,142.21,142.46,142.08,142.43,66126.0,114.2092,114.41,114.1048,114.3859,66126.0
2015-06-15 14:30:00,142.43,142.5,141.93,142.03,75019.0,114.3859,114.4421,113.9843,114.0647,75019.0
2015-06-15 15:00:00,141.99,142.12,141.9,142.11,79419.0,114.0325,114.1369,113.9603,114.1289,79419.0
2015-06-15 15:30:00,142.11,142.32,141.93,142.04,230895.0,114.1289,114.2976,113.9843,114.0727,230895.0
2015-06-16 09:30:00,141.71,143.24,141.66,143.05,230173.0,113.8077,115.0364,113.7675,114.8838,230173.0
2015-06-16 10:00:00,143.01,143.25,142.55,142.98,181441.0,114.8517,115.0444,114.4823,114.8276,181441.0
2015-06-16 10:30:00,142.97,143.22,142.77,143.13,100081.0,114.8196,115.0203,114.659,114.9481,100081.0
2015-06-16 11:00:00,143.12,143.68,142.95,143.68,152976.0,114.94,115.3898,114.8035,115.3898,152976.0
2015-06-16 11:30:00,143.65,143.74,143.02,143.03,57265.0,115.3657,115.438,114.8597,114.8678,57265.0
2015-06-16 12:00:00,143.03,143.64,142.99,143.64,96608.0,114.8678,115.3577,114.8356,115.3577,96608.0
2015-06-16 12:30:00,143.64,143.84,143.5,143.68,109110.0,115.3577,115.5183,115.2452,115.3898,109110.0
2015-06-16 13:00:00,143.64,143.7,143.35,143.65,75664.0,115.3577,115.4058,115.1248,115.3657,75664.0
2015-06-16 13:30:00,143.65,143.69,143.51,143.67,65933.0,115.3657,115.3978,115.2532,115.3817,65933.0
2015-06-16 14:00:00,143.67,144.19,143.57,144.09,147653.0,115.3817,115.7994,115.3014,115.719,147653.0
2015-06-16 14:30:00,144.1,144.11,143.56,143.6,65511.0,115.7271,115.7351,115.2934,115.3255,65511.0
2015-06-16 15:00:00,143.6,143.67,143.47,143.61,117818.0,115.3255,115.3817,115.2211,115.3336,117818.0
2015-06-16 15:30:00,143.61,143.73,143.2,143.25,204262.0,115.3336,115.4299,115.0043,115.0444,204262.0
2015-06-17 09:30:00,143.52,144.23,143.46,143.8,69230.0,115.2613,115.8315,115.2131,115.4861,69230.0
2015-06-17 10:00:00,143.83,144.17,143.51,143.75,55705.0,115.5102,115.7833,115.2532,115.446,55705.0
2015-06-17 10:30:00,143.74,144.16,143.74,143.83,58503.0,115.438,115.7753,115.438,115.5102,58503.0
2015-06-17 11:00:00,143.85,143.91,143.48,143.53,59439.0,115.5263,115.5745,115.2292,115.2693,59439.0
2015-06-17 11:30:00,143.52,143.69,143.38,143.63,44011.0,115.2613,115.3978,115.1488,115.3496,44011.0
2015-06-17 12:00:00,143.61,143.62,143.19,143.34,37439.0,115.3336,115.3416,114.9963,115.1167,37439.0
2015-06-17 12:30:00,143.34,143.4,142.94,143.05,56114.0,115.1167,115.1649,114.7955,114.8838,56114.0
2015-06-17 13:00:00,143.05,143.29,142.9,143.21,44763.0,114.8838,115.0766,114.7634,115.0123,44763.0
2015-06-17 13:30:00,143.21,143.48,143.15,143.39,44996.0,115.0123,115.2292,114.9641,115.1569,44996.0
2015-06-17 14:00:00,143.39,144.24,142.88,143.78,96867.0,115.1569,115.8395,114.7473,115.4701,96867.0
2015-06-17 14:30:00,143.75,144.67,143.75,144.52,114646.0,115.446,116.1848,115.446,116.0644,114646.0
2015-06-17 15:00:00,144.56,144.79,144.25,144.62,120264.0,116.0965,116.2812,115.8475,116.1447,120264.0
2015-06-17 15:30:00,144.63,144.77,144.49,144.5,327564.0,116.1527,116.2652,116.0403,116.0483,327564.0
2015-06-18 09:30:00,144.66,145.98,144.66,145.97,168334.0,116.1768,117.2369,116.1768,117.2289,168334.0
2015-06-18 10:00:00,145.98,146.18,145.52,146.16,125558.0,117.2369,117.3975,116.8675,117.3815,125558.0
2015-06-18 10:30:00,146.18,146.65,146.11,146.65,90550.0,117.3975,117.775,117.3413,117.775,90550.0
2015-06-18 11:00:00,146.66,147.03,146.24,146.31,154611.0,117.783,118.0802,117.4457,117.5019,154611.0
2015-06-18 11:30:00,146.33,146.35,146.08,146.21,79584.0,117.518,117.5341,117.3172,117.4216,79584.0
2015-06-18 12:00:00,146.26,146.55,146.19,146.43,42387.0,117.4618,117.6947,117.4056,117.5983,42387.0
2015-06-18 12:30:00,146.46,146.81,146.43,146.45,52168.0,117.6224,117.9035,117.5983,117.6144,52168.0
2015-06-18 13:00:00,146.46,146.54,146.03,146.19,61745.0,117.6224,117.6866,117.2771,117.4056,61745.0
2015-06-18 13:30:00,146.16,146.27,145.8,145.84,76566.0,117.3815,117.4698,117.0924,117.1245,76566.0
2015-06-18 14:00:00,145.87,146.33,145.84,146.18,65146.0,117.1486,117.518,117.1245,117.3975,65146.0
2015-06-18 14:30:00,146.18,146.58,146.17,146.58,84187.0,117.3975,117.7188,117.3895,117.7188,84187.0
2015-06-18 15:00:00,146.59,146.61,146.18,146.61,131199.0,117.7268,117.7429,117.3975,117.7429,131199.0
2015-06-18 15:30:00,146.61,146.73,145.9,145.99,201835.0,117.7429,117.8392,117.1727,117.2449,201835.0
2015-06-19 09:30:00,145.59,145.86,145.48,145.83,330528.0,116.9237,117.1405,116.8354,117.1164,330528.0
2015-06-19 10:00:00,145.83,146.29,145.82,146.29,63386.0,117.1164,117.4859,117.1084,117.4859,63386.0
2015-06-19 10:30:00,146.29,146.29,145.91,146.15,42454.0,117.4859,117.4859,117.1807,117.3734,42454.0
2015-06-19 11:00:00,146.15,146.15,145.82,145.88,43356.0,117.3734,117.3734,117.1084,117.1566,43356.0
2015-06-19 11:30:00,145.9,145.99,145.7,145.75,37175.0,117.1727,117.2449,117.012,117.0522,37175.0
2015-06-19 12:00:00,145.75,145.8,145.68,145.72,32104.0,117.0522,117.0924,116.996,117.0281,32104.0
2015-06-19 12:30:00,145.72,146.1,145.68,146.06,42291.0,117.0281,117.3333,116.996,117.3012,42291.0
2015-06-19 13:00:00,146.08,146.16,146.02,146.07,32815.0,117.3172,117.3815,117.269,117.3092,32815.0
2015-06-19 13:30:00,146.07,146.07,145.78,145.82,65095.0,117.3092,117.3092,117.0763,117.1084,65095.0
2015-06-19 14:00:00,145.84,145.85,145.25,145.39,49103.0,117.1245,117.1325,116.6506,116.7631,49103.0
2015-06-19 14:30:00,145.41,145.42,145.21,145.23,42012.0,116.7791,116.7872,116.6185,116.6346,42012.0
2015-06-19 15:00:00,145.24,145.24,145.07,145.22,61901.0,116.6426,116.6426,116.5061,116.6266,61901.0
2015-06-19 15:30:00,145.22,145.5,145.02,145.02,173175.0,116.6266,116.8514,116.4659,116.4659,173175.0
2015-06-22 09:30:00,145.7,146.07,145.12,145.24,116408.0,117.012,117.3092,116.5462,116.6426,116408.0
2015-06-22 10:00:00,145.29,145.35,144.95,144.99,52854.0,116.6828,116.731,116.4097,116.4418,52854.0
2015-06-22 10:30:00,145.01,145.26,144.81,145.0,59883.0,116.4579,116.6587,116.2973,116.4499,59883.0
2015-06-22 11:00:00,145.0,145.35,144.93,145.34,43365.0,116.4499,116.731,116.3937,116.7229,43365.0
2015-06-22 11:30:00,145.34,145.34,144.84,144.86,41077.0,116.7229,116.7229,116.3214,116.3374,41077.0
2015-06-22 12:00:00,144.86,144.91,144.35,144.52,48626.0,116.3374,116.3776,115.9279,116.0644,48626.0
2015-06-22 12:30:00,144.52,144.62,144.46,144.53,75568.0,116.0644,116.1447,116.0162,116.0724,75568.0
2015-06-22 13:00:00,144.55,144.59,144.38,144.46,51660.0,116.0885,116.1206,115.9519,116.0162,51660.0
2015-06-22 13:30:00,144.46,144.75,144.46,144.74,99864.0,116.0162,116.2491,116.0162,116.2411,99864.0
2015-06-22 14:00:00,144.75,145.17,144.63,144.97,100899.0,116.2491,116.5864,116.1527,116.4258,100899.0
2015-06-22 14:30:00,144.96,145.22,144.85,145.17,61166.0,116.4177,116.6266,116.3294,116.5864,61166.0
2015-06-22 15:00:00,145.17,145.41,145.09,145.4,68334.0,116.5864,116.7791,116.5221,116.7711,68334.0
2015-06-22 15:30:00,145.41,145.5,145.26,145.37,140841.0,116.7791,116.8514,116.6587,116.747,140841.0
2015-06-23 09:30:00,146.02,146.02,145.35,145.64,65764.0,117.269,117.269,116.731,116.9639,65764.0
2015-06-23 10:00:00,145.65,145.95,145.23,145.34,80010.0,116.9719,117.2128,116.6346,116.7229,80010.0
2015-06-23 10:30:00,145.36,145.46,145.2,145.34,75155.0,116.739,116.8193,116.6105,116.7229,75155.0
2015-06-23 11:00:00,145.34,145.36,144.63,144.64,70645.0,116.7229,116.739,116.1527,116.1608,70645.0
2015-06-23 11:30:00,144.67,145.37,144.64,145.15,64840.0,116.1848,116.747,116.1608,116.5703,64840.0
2015-06-23 12:00:00,145.17,145.17,144.74,144.96,79363.0,116.5864,116.5864,116.2411,116.4177,79363.0
2015-06-23 12:30:00,144.95,145.1,144.83,144.87,49278.0,116.4097,116.5302,116.3133,116.3455,49278.0
2015-06-23 13:00:00,144.91,145.1,144.77,144.96,47340.0,116.3776,116.5302,116.2652,116.4177,47340.0
2015-06-23 13:30:00,144.96,145.01,144.86,144.95,58754.0,116.4177,116.4579,116.3374,116.4097,58754.0
2015-06-23 14:00:00,144.94,145.01,144.9,144.98,48953.0,116.4017,116.4579,116.3696,116.4338,48953.0
2015-06-23 14:30:00,145.0,145.49,144.91,145.48,73917.0,116.4499,116.8434,116.3776,116.8354,73917.0
2015-06-23 15:00:00,145.48,145.49,145.32,145.47,69328.0,116.8354,116.8434,116.7069,116.8273,69328.0
2015-06-23 15:30:00,145.47,145.7,145.35,145.39,147673.0,116.8273,117.012,116.731,116.7631,147673.0
2015-06-24 09:30:00,145.25,145.91,144.69,145.48,94454.0,116.6506,117.1807,116.2009,116.8354,94454.0
2015-06-24 10:00:00,145.48,145.88,145.39,145.81,101752.0,116.8354,117.1566,116.7631,117.1004,101752.0
2015-06-24 10:30:00,145.81,145.98,145.72,145.85,59070.0,117.1004,117.2369,117.0281,117.1325,59070.0
2015-06-24 11:00:00,145.85,145.86,145.56,145.85,59096.0,117.1325,117.1405,116.8996,117.1325,59096.0
2015-06-24 11:30:00,145.85,146.09,145.77,145.91,74919.0,117.1325,117.3253,117.0683,117.1807,74919.0
2015-06-24 12:00:00,145.9,145.9,145.65,145.74,49866.0,117.1727,117.1727,116.9719,117.0442,49866.0
2015-06-24 12:30:00,145.74,145.78,145.44,145.49,45617.0,117.0442,117.0763,116.8032,116.8434,45617.0
2015-06-24 13:00:00,145.49,145.61,145.19,145.25,65707.0,116.8434,116.9398,116.6025,116.6506,65707.0
2015-06-24 13:30:00,145.25,145.4,145.17,145.4,56530.0,116.6506,116.7711,116.5864,116.7711,56530.0
2015-06-24 14:00:00,145.4,145.57,145.39,145.54,55403.0,116.7711,116.9076,116.7631,116.8835,55403.0
2015-06-24 14:30:00,145.54,145.84,145.51,145.77,59906.0,116.8835,117.1245,116.8595,117.0683,59906.0
2015-06-24 15:00:00,145.76,146.1,145.54,146.04,121377.0,117.0602,117.3333,116.8835,117.2851,121377.0
2015-06-24 15:30:00,146.05,146.07,145.53,145.55,159775.0,117.2931,117.3092,116.8755,116.8916,159775.0
2015-06-25 09:30:00,146.0,146.0,144.88,144.93,100462.0,117.253,117.253,116.3535,116.3937,100462.0
2015-06-25 10:00:00,144.95,145.34,144.9,144.94,57136.0,116.4097,116.7229,116.3696,116.4017,57136.0
2015-06-25 10:30:00,144.93,144.93,144.62,144.8,89939.0,116.3937,116.3937,116.1447,116.2892,89939.0
2015-06-25 11:00:00,144.82,145.2,144.77,144.93,65622.0,116.3053,116.6105,116.2652,116.3937,65622.0
2015-06-25 11:30:00,144.96,145.01,144.8,144.9,48520.0,116.4177,116.4579,116.2892,116.3696,48520.0
2015-06-25 12:00:00,144.94,145.0,144.65,144.66,48063.0,116.4017,116.4499,116.1688,116.1768,48063.0
2015-06-25 12:30:00,144.66,144.7,144.48,144.69,46035.0,116.1768,116.2089,116.0323,116.2009,46035.0
2015-06-25 13:00:00,144.68,144.77,144.55,144.65,58089.0,116.1929,116.2652,116.0885,116.1688,58089.0
2015-06-25 13:30:00,144.66,144.77,144.5,144.77,40030.0,116.1768,116.2652,116.0483,116.2652,40030.0
2015-06-25 14:00:00,144.77,144.77,144.08,144.13,54063.0,116.2652,116.2652,115.711,115.7512,54063.0
2015-06-25 14:30:00,144.13,144.44,144.1,144.4,53765.0,115.7512,116.0001,115.7271,115.968,53765.0
2015-06-25 15:00:00,144.39,144.78,144.37,144.61,71591.0,115.96,116.2732,115.9439,116.1367,71591.0
2015-06-25 15:30:00,144.61,144.64,144.13,144.13,178821.0,116.1367,116.1608,115.7512,115.7512,178821.0
2015-06-26 09:30:00,144.56,145.78,144.29,145.52,121138.0,116.0965,117.0763,115.8797,116.8675,121138.0
2015-06-26 10:00:00,145.53,145.82,145.35,145.82,75427.0,116.8755,117.1084,116.731,117.1084,75427.0
2015-06-26 10:30:00,145.83,146.04,145.27,145.3,75964.0,117.1164,117.2851,116.6667,116.6908,75964.0
2015-06-26 11:00:00,145.31,145.96,145.26,145.84,62588.0,116.6988,117.2208,116.6587,117.1245,62588.0
2015-06-26 11:30:00,145.84,146.01,145.65,145.66,57494.0,117.1245,117.261,116.9719,116.9799,57494.0
2015-06-26 12:00:00,145.66,145.92,145.6,145.81,86978.0,116.9799,117.1887,116.9317,117.1004,86978.0
2015-06-26 12:30:00,145.81,145.81,145.32,145.36,58249.0,117.1004,117.1004,116.7069,116.739,58249.0
2015-06-26 13:00:00,145.33,145.6,145.23,145.51,88540.0,116.7149,116.9317,116.6346,116.8595,88540.0
2015-06-26 13:30:00,145.51,146.0,145.51,145.84,72872.0,116.8595,117.253,116.8595,117.1245,72872.0
2015-06-26 14:00:00,145.85,145.9,145.6,145.72,61750.0,117.1325,117.1727,116.9317,117.0281,61750.0
2015-06-26 14:30:00,145.66,145.85,145.62,145.67,64074.0,116.9799,117.1325,116.9478,116.9879,64074.0
2015-06-26 15:00:00,145.67,146.01,145.61,145.95,106953.0,116.9879,117.261,116.9398,117.2128,106953.0
2015-06-26 15:30:00,145.93,146.0,145.51,145.7,239024.0,117.1968,117.253,116.8595,117.012,239024.0
2015-06-29 09:30:00,144.37,144.89,143.43,143.7,190919.0,115.9439,116.3615,115.189,115.4058,190919.0
2015-06-29 10:00:00,143.75,143.91,143.01,143.03,144379.0,115.446,115.5745,114.8517,114.8678,144379.0
2015-06-29 10:30:00,143.08,143.59,142.86,142.94,122874.0,114.9079,115.3175,114.7312,114.7955,122874.0
2015-06-29 11:00:00,142.91,143.12,142.64,142.99,83077.0,114.7714,114.94,114.5545,114.8356,83077.0
2015-06-29 11:30:00,143.0,143.13,142.62,143.09,67178.0,114.8437,114.9481,114.5385,114.9159,67178.0
2015-06-29 12:00:00,143.08,143.08,142.74,142.85,50951.0,114.9079,114.9079,114.6349,114.7232,50951.0
2015-06-29 12:30:00,142.81,142.93,142.72,142.79,44126.0,114.6911,114.7874,114.6188,114.675,44126.0
2015-06-29 13:00:00,142.77,142.92,142.46,142.67,61052.0,114.659,114.7794,114.41,114.5786,61052.0
2015-06-29 13:30:00,142.69,142.93,142.57,142.69,50030.0,114.5947,114.7874,114.4983,114.5947,50030.0
2015-06-29 14:00:00,142.69,142.78,142.29,142.36,58482.0,114.5947,114.667,114.2735,114.3297,58482.0
2015-06-29 14:30:00,142.36,142.71,142.16,142.3,73180.0,114.3297,114.6108,114.1691,114.2815,73180.0
2015-06-29 15:00:00,142.3,142.57,142.27,142.33,97953.0,114.2815,114.4983,114.2574,114.3056,97953.0
2015-06-29 15:30:00,142.29,142.46,141.76,141.87,236494.0,114.2735,114.41,113.8478,113.9362,236494.0
2015-06-30 09:30:00,142.41,142.79,141.59,141.59,79773.0,114.9268,115.2335,114.265,114.265,79773.0
2015-06-30 10:00:00,141.63,142.05,141.47,141.96,70556.0,114.2973,114.6363,114.1682,114.5636,70556.0
2015-06-30 10:30:00,141.97,142.08,141.51,141.91,63962.0,114.5717,114.6605,114.2005,114.5233,63962.0
2015-06-30 11:00:00,141.88,142.1,141.69,141.75,53346.0,114.4991,114.6766,114.3457,114.3942,53346.0
2015-06-30 11:30:00,141.74,141.84,141.49,141.5,45095.0,114.3861,114.4668,114.1843,114.1924,45095.0
2015-06-30 12:00:00,141.49,141.63,141.12,141.16,50643.0,114.1843,114.2973,113.8857,113.918,50643.0
2015-06-30 12:30:00,141.22,141.49,140.68,141.48,70538.0,113.9664,114.1843,113.5307,114.1763,70538.0
2015-06-30 13:00:00,141.52,141.78,141.46,141.73,54789.0,114.2085,114.4184,114.1601,114.378,54789.0
2015-06-30 13:30:00,141.73,142.3,141.66,142.16,63034.0,114.378,114.838,114.3215,114.725,63034.0
2015-06-30 14:00:00,142.18,142.66,142.15,142.49,62514.0,114.7412,115.1285,114.717,114.9914,62514.0
2015-06-30 14:30:00,142.47,142.58,141.85,141.9,78385.0,114.9752,115.064,114.4749,114.5152,78385.0
2015-06-30 15:00:00,141.92,142.06,141.48,141.63,131049.0,114.5314,114.6443,114.1763,114.2973,131049.0
2015-06-30 15:30:00,141.68,142.12,141.56,141.66,148976.0,114.3377,114.6928,114.2408,114.3215,148976.0
2015-07-01 09:30:00,142.43,144.15,142.42,144.15,115927.0,114.9429,116.331,114.9349,116.331,115927.0
2015-07-01 10:00:00,144.11,144.29,143.52,143.67,59031.0,116.2987,116.444,115.8226,115.9436,59031.0
2015-07-01 10:30:00,143.68,143.68,142.75,143.06,54815.0,115.9517,115.9517,115.2012,115.4513,54815.0
2015-07-01 11:00:00,143.07,143.28,142.91,143.15,50503.0,115.4594,115.6289,115.3303,115.524,50503.0
2015-07-01 11:30:00,143.16,143.33,142.94,142.98,49748.0,115.5321,115.6692,115.3545,115.3868,49748.0
2015-07-01 12:00:00,142.98,143.1,142.72,142.89,49511.0,115.3868,115.4836,115.177,115.3142,49511.0
2015-07-01 12:30:00,142.9,142.99,142.52,142.57,50075.0,115.3222,115.3949,115.0156,115.0559,50075.0
2015-07-01 13:00:00,142.57,142.89,142.5,142.62,50694.0,115.0559,115.3142,114.9994,115.0963,50694.0
2015-07-01 13:30:00,142.62,142.91,142.61,142.61,56260.0,115.0963,115.3303,115.0882,115.0882,56260.0
2015-07-01 14:00:00,142.64,142.68,142.39,142.5,47319.0,115.1124,115.1447,114.9107,114.9994,47319.0
2015-07-01 14:30:00,142.54,142.78,142.36,142.67,57477.0,115.0317,115.2254,114.8864,115.1366,57477.0
2015-07-01 15:00:00,142.69,143.16,142.62,143.16,79918.0,115.1528,115.5321,115.0963,115.5321,79918.0
2015-07-01 15:30:00,143.18,143.32,142.98,143.19,204111.0,115.5482,115.6612,115.3868,115.5563,204111.0
2015-07-02 09:30:00,143.8,144.12,142.92,143.4,79359.0,116.0485,116.3068,115.3384,115.7257,79359.0
2015-07-02 10:00:00,143.42,143.85,143.35,143.74,67362.0,115.7419,116.0889,115.6854,116.0001,67362.0
2015-07-02 10:30:00,143.74,143.78,143.31,143.38,59414.0,116.0001,116.0324,115.6531,115.7096,59414.0
2015-07-02 11:00:00,143.42,143.42,142.96,142.98,53099.0,115.7419,115.7419,115.3706,115.3868,53099.0
2015-07-02 11:30:00,142.98,143.35,142.96,143.21,49957.0,115.3868,115.6854,115.3706,115.5724,49957.0
2015-07-02 12:00:00,143.24,143.33,142.93,143.03,39211.0,115.5966,115.6692,115.3464,115.4271,39211.0
2015-07-02 12:30:00,143.03,143.11,142.93,143.07,32260.0,115.4271,115.4917,115.3464,115.4594,32260.0
2015-07-02 13:00:00,143.08,143.08,142.87,143.04,46338.0,115.4675,115.4675,115.298,115.4352,46338.0
2015-07-02 13:30:00,143.04,143.15,142.93,142.99,43756.0,115.4352,115.524,115.3464,115.3949,43756.0
2015-07-02 14:00:00,142.98,142.98,142.71,142.9,43008.0,115.3868,115.3868,115.1689,115.3222,43008.0
2015-07-02 14:30:00,142.91,143.02,142.71,142.97,57577.0,115.3303,115.4191,115.1689,115.3787,57577.0
2015-07-02 15:00:00,142.99,143.33,142.91,143.29,80731.0,115.3949,115.6692,115.3303,115.637,80731.0
2015-07-02 15:30:00,143.29,143.32,143.01,143.12,180898.0,115.637,115.6612,115.411,115.4998,180898.0
2015-07-06 09:30:00,142.24,142.67,141.72,142.15,59253.0,114.7896,115.1366,114.37,114.717,59253.0
2015-07-06 10:00:00,142.15,143.2,142.15,143.19,54389.0,114.717,115.5643,114.717,115.5563,54389.0
2015-07-06 10:30:00,143.16,144.03,143.05,143.71,87037.0,115.5321,116.2342,115.4433,115.9759,87037.0
2015-07-06 11:00:00,143.72,143.84,143.36,143.49,56953.0,115.984,116.0808,115.6935,115.7984,56953.0
2015-07-06 11:30:00,143.48,143.62,143.39,143.45,57987.0,115.7903,115.9033,115.7177,115.7661,57987.0
2015-07-06 12:00:00,143.45,143.71,143.34,143.56,38425.0,115.7661,115.9759,115.6773,115.8549,38425.0
2015-07-06 12:30:00,143.56,143.56,143.36,143.53,40434.0,115.8549,115.8549,115.6935,115.8306,40434.0
2015-07-06 13:00:00,143.53,143.53,143.12,143.19,53524.0,115.8306,115.8306,115.4998,115.5563,53524.0
2015-07-06 13:30:00,143.18,143.33,143.08,143.17,68332.0,115.5482,115.6692,115.4675,115.5401,68332.0
2015-07-06 14:00:00,143.15,143.31,142.95,142.98,44464.0,115.524,115.6531,115.3626,115.3868,44464.0
2015-07-06 14:30:00,142.96,143.24,142.87,143.04,63539.0,115.3706,115.5966,115.298,115.4352,63539.0
2015-07-06 15:00:00,143.04,143.38,142.96,143.34,130716.0,115.4352,115.7096,115.3706,115.6773,130716.0
2015-07-06 15:30:00,143.34,143.63,143.19,143.37,216820.0,115.6773,115.9113,115.5563,115.7015,216820.0
2015-07-07 09:30:00,143.56,143.62,142.56,142.75,85884.0,115.8549,115.9033,115.0478,115.2012,85884.0
2015-07-07 10:00:00,142.75,142.84,141.93,142.03,89551.0,115.2012,115.2738,114.5394,114.6201,89551.0
2015-07-07 10:30:00,142.01,142.08,141.48,141.87,82702.0,114.604,114.6605,114.1763,114.491,82702.0
2015-07-07 11:00:00,141.87,141.89,141.45,141.56,71469.0,114.491,114.5071,114.1521,114.2408,71469.0
2015-07-07 11:30:00,141.56,142.18,141.46,142.06,88600.0,114.2408,114.7412,114.1601,114.6443,88600.0
2015-07-07 12:00:00,142.06,142.42,141.94,142.37,46467.0,114.6443,114.9349,114.5475,114.8945,46467.0
2015-07-07 12:30:00,142.37,142.65,142.27,142.55,54203.0,114.8945,115.1205,114.8138,115.0398,54203.0
2015-07-07 13:00:00,142.63,142.89,142.27,142.71,54152.0,115.1043,115.3142,114.8138,115.1689,54152.0
2015-07-07 13:30:00,142.71,142.83,142.5,142.66,62481.0,115.1689,115.2657,114.9994,115.1285,62481.0
2015-07-07 14:00:00,142.67,142.82,142.3,142.59,65702.0,115.1366,115.2577,114.838,115.0721,65702.0
2015-07-07 14:30:00,142.61,143.64,142.53,143.6,76910.0,115.0882,115.9194,115.0236,115.8871,76910.0
2015-07-07 15:00:00,143.6,143.7,143.2,143.48,123898.0,115.8871,115.9678,115.5643,115.7903,123898.0
2015-07-07 15:30:00,143.5,143.69,143.27,143.6,237709.0,115.8064,115.9598,115.6208,115.8871,237709.0
2015-07-08 09:30:00,142.73,143.06,142.2,142.75,71537.0,115.185,115.4513,114.7573,115.2012,71537.0
2015-07-08 10:00:00,142.75,143.02,142.18,143.02,76140.0,115.2012,115.4191,114.7412,115.4191,76140.0
2015-07-08 10:30:00,142.99,143.56,142.77,143.42,113572.0,115.3949,115.8549,115.2173,115.7419,113572.0
2015-07-08 11:00:00,143.42,143.48,142.83,142.98,78888.0,115.7419,115.7903,115.2657,115.3868,78888.0
2015-07-08 11:30:00,142.98,143.13,142.68,142.89,59944.0,115.3868,115.5078,115.1447,115.3142,59944.0
2015-07-08 12:00:00,142.88,143.29,142.88,143.13,59827.0,115.3061,115.637,115.3061,115.5078,59827.0
2015-07-08 12:30:00,143.1,143.15,142.79,143.06,78581.0,115.4836,115.524,115.2335,115.4513,78581.0
2015-07-08 13:00:00,143.06,143.17,142.78,142.88,61544.0,115.4513,115.5401,115.2254,115.3061,61544.0
2015-07-08 13:30:00,142.92,143.01,142.75,142.9,60965.0,115.3384,115.411,115.2012,115.3222,60965.0
2015-07-08 14:00:00,142.9,143.02,142.4,142.55,59853.0,115.3222,115.4191,114.9187,115.0398,59853.0
2015-07-08 14:30:00,142.55,142.55,141.82,141.94,89719.0,115.0398,115.0398,114.4507,114.5475,89719.0
2015-07-08 15:00:00,141.94,142.55,141.94,142.09,128108.0,114.5475,115.0398,114.5475,114.6685,128108.0
2015-07-08 15:30:00,142.09,142.67,142.06,142.19,188847.0,114.6685,115.1366,114.6443,114.7492,188847.0
2015-07-09 09:30:00,143.8,144.73,143.69,144.29,93185.0,116.0485,116.7991,115.9598,116.444,93185.0
2015-07-09 10:00:00,144.29,144.6,144.01,144.01,84585.0,116.444,116.6942,116.218,116.218,84585.0
2015-07-09 10:30:00,144.08,144.61,144.0,144.55,68716.0,116.2745,116.7022,116.2099,116.6538,68716.0
2015-07-09 11:00:00,144.55,144.67,144.23,144.25,63514.0,116.6538,116.7506,116.3956,116.4117,63514.0
2015-07-09 11:30:00,144.25,144.29,144.1,144.11,55143.0,116.4117,116.444,116.2906,116.2987,55143.0
2015-07-09 12:00:00,144.09,144.26,143.98,144.2,58590.0,116.2826,116.4198,116.1938,116.3713,58590.0
2015-07-09 12:30:00,144.2,144.29,144.13,144.15,121994.0,116.3713,116.444,116.3149,116.331,121994.0
2015-07-09 13:00:00,144.13,144.17,143.96,144.09,123700.0,116.3149,116.3471,116.1777,116.2826,123700.0
2015-07-09 13:30:00,144.09,144.32,144.04,144.28,104870.0,116.2826,116.4682,116.2422,116.4359,104870.0
2015-07-09 14:00:00,144.3,144.3,143.86,143.97,72631.0,116.452,116.452,116.097,116.1857,72631.0
2015-07-09 14:30:00,143.97,144.38,143.8,144.3,147124.0,116.1857,116.5166,116.0485,116.452,147124.0
2015-07-09 15:00:00,144.3,144.52,144.2,144.2,82927.0,116.452,116.6296,116.3713,116.3713,82927.0
2015-07-09 15:30:00,144.22,144.44,143.89,143.9,426691.0,116.3875,116.565,116.1212,116.1292,426691.0
2015-07-10 09:30:00,145.87,146.64,145.21,145.7,126263.0,117.7191,118.3405,117.1864,117.5819,126263.0
2015-07-10 10:00:00,145.7,146.14,145.68,145.98,82162.0,117.5819,117.937,117.5657,117.8078,82162.0
2015-07-10 10:30:00,146.0,146.13,145.69,145.98,62909.0,117.824,117.9289,117.5738,117.8078,62909.0
2015-07-10 11:00:00,145.93,146.63,145.93,146.58,66662.0,117.7675,118.3324,117.7675,118.292,66662.0
2015-07-10 11:30:00,146.56,146.64,146.35,146.58,82347.0,118.2759,118.3405,118.1064,118.292,82347.0
2015-07-10 12:00:00,146.6,146.8,146.53,146.72,73096.0,118.3082,118.4696,118.2517,118.405,73096.0
2015-07-10 12:30:00,146.71,146.93,146.54,146.87,47574.0,118.3969,118.5745,118.2598,118.5261,47574.0
2015-07-10 13:00:00,146.87,146.98,146.7,146.86,111337.0,118.5261,118.6148,118.3889,118.518,111337.0
2015-07-10 13:30:00,146.85,146.9,146.41,146.59,82327.0,118.5099,118.5503,118.1548,118.3001,82327.0
2015-07-10 14:00:00,146.59,146.71,146.46,146.61,122139.0,118.3001,118.3969,118.1952,118.3162,122139.0
2015-07-10 14:30:00,146.63,146.9,146.58,146.75,91787.0,118.3324,118.5503,118.292,118.4292,91787.0
2015-07-10 15:00:00,146.71,146.86,146.65,146.7,112510.0,118.3969,118.518,118.3485,118.3889,112510.0
2015-07-10 15:30:00,146.69,146.73,146.07,146.07,304188.0,118.3808,118.4131,117.8805,117.8805,304188.0
2015-07-13 09:30:00,147.23,147.56,146.75,146.87,124377.0,118.8166,119.0829,118.4292,118.5261,124377.0
2015-07-13 10:00:00,146.9,147.06,146.57,146.93,94147.0,118.5503,118.6794,118.284,118.5745,94147.0
2015-07-13 10:30:00,146.94,147.02,146.4,146.4,152509.0,118.5826,118.6471,118.1468,118.1468,152509.0
2015-07-13 11:00:00,146.4,146.44,145.9,146.2,126599.0,118.1468,118.1791,117.7433,117.9854,126599.0
2015-07-13 11:30:00,146.22,146.42,146.2,146.36,72832.0,118.0015,118.1629,117.9854,118.1145,72832.0
2015-07-13 12:00:00,146.36,146.4,145.99,146.18,69175.0,118.1145,118.1468,117.8159,117.9692,69175.0
2015-07-13 12:30:00,146.18,146.2,146.04,146.13,40305.0,117.9692,117.9854,117.8562,117.9289,40305.0
2015-07-13 13:00:00,146.13,146.25,146.08,146.25,56467.0,117.9289,118.0257,117.8885,118.0257,56467.0
2015-07-13 13:30:00,146.25,146.34,146.16,146.23,45022.0,118.0257,118.0984,117.9531,118.0096,45022.0
2015-07-13 14:00:00,146.25,146.33,146.14,146.21,78238.0,118.0257,118.0903,117.937,117.9934,78238.0
2015-07-13 14:30:00,146.21,146.33,146.14,146.24,114648.0,117.9934,118.0903,117.937,118.0177,114648.0
2015-07-13 15:00:00,146.24,146.32,146.15,146.25,182120.0,118.0177,118.0822,117.945,118.0257,182120.0
2015-07-13 15:30:00,146.27,146.5,146.24,146.28,224812.0,118.0419,118.2275,118.0177,118.0499,224812.0
2015-07-14 09:30:00,146.57,147.09,146.57,146.78,135123.0,118.284,118.7036,118.284,118.4534,135123.0
2015-07-14 10:00:00,146.82,147.0,146.63,146.95,172799.0,118.4857,118.631,118.3324,118.5906,172799.0
2015-07-14 10:30:00,146.96,147.48,146.9,147.43,122783.0,118.5987,119.0183,118.5503,118.978,122783.0
2015-07-14 11:00:00,147.41,147.47,147.26,147.36,92534.0,118.9619,119.0103,118.8408,118.9215,92534.0
2015-07-14 11:30:00,147.38,147.64,147.35,147.55,66781.0,118.9376,119.1475,118.9134,119.0748,66781.0
2015-07-14 12:00:00,147.57,147.61,147.23,147.27,86052.0,119.091,119.1233,118.8166,118.8489,86052.0
2015-07-14 12:30:00,147.25,147.3,147.0,147.17,71958.0,118.8327,118.8731,118.631,118.7682,71958.0
2015-07-14 13:00:00,147.18,147.25,147.13,147.22,69213.0,118.7762,118.8327,118.7359,118.8085,69213.0
2015-07-14 13:30:00,147.21,147.26,147.07,147.25,64392.0,118.8005,118.8408,118.6875,118.8327,64392.0
2015-07-14 14:00:00,147.25,147.25,147.11,147.21,89946.0,118.8327,118.8327,118.7198,118.8005,89946.0
2015-07-14 14:30:00,147.21,147.36,147.15,147.22,104737.0,118.8005,118.9215,118.752,118.8085,104737.0
2015-07-14 15:00:00,147.22,147.51,147.2,147.36,122097.0,118.8085,119.0426,118.7924,118.9215,122097.0
2015-07-14 15:30:00,147.36,147.38,146.97,146.98,253805.0,118.9215,118.9376,118.6068,118.6148,253805.0
2015-07-15 09:30:00,147.15,147.74,146.91,147.13,150271.0,118.752,119.2282,118.5584,118.7359,150271.0
2015-07-15 10:00:00,147.15,147.43,147.05,147.15,104951.0,118.752,118.978,118.6713,118.752,104951.0
2015-07-15 10:30:00,147.15,147.73,147.15,147.49,89437.0,118.752,119.2201,118.752,119.0264,89437.0
2015-07-15 11:00:00,147.49,147.58,147.21,147.24,72456.0,119.0264,119.0991,118.8005,118.8247,72456.0
2015-07-15 11:30:00,147.26,147.48,147.23,147.3,99729.0,118.8408,119.0183,118.8166,118.8731,99729.0
2015-07-15 12:00:00,147.27,147.34,147.2,147.34,56464.0,118.8489,118.9054,118.7924,118.9054,56464.0
2015-07-15 12:30:00,147.33,147.57,147.3,147.39,49965.0,118.8973,119.091,118.8731,118.9457,49965.0
2015-07-15 13:00:00,147.4,147.41,147.26,147.28,61296.0,118.9538,118.9619,118.8408,118.8569,61296.0
2015-07-15 13:30:00,147.26,147.5,147.26,147.49,65033.0,118.8408,119.0345,118.8408,119.0264,65033.0
2015-07-15 14:00:00,147.49,147.71,147.48,147.7,57727.0,119.0264,119.204,119.0183,119.1959,57727.0
2015-07-15 14:30:00,147.7,147.7,146.76,146.82,135546.0,119.1959,119.1959,118.4373,118.4857,135546.0
2015-07-15 15:00:00,146.82,147.06,146.73,147.03,141892.0,118.4857,118.6794,118.4131,118.6552,141892.0
2015-07-15 15:30:00,147.03,147.25,146.99,147.24,255348.0,118.6552,118.8327,118.6229,118.8247,255348.0
2015-07-16 09:30:00,147.91,148.67,147.73,148.15,120077.0,119.3654,119.9787,119.2201,119.559,120077.0
2015-07-16 10:00:00,148.11,148.24,147.96,148.09,98441.0,119.5268,119.6317,119.4057,119.5106,98441.0
2015-07-16 10:30:00,148.09,148.13,147.81,148.02,84460.0,119.5106,119.5429,119.2847,119.4541,84460.0
2015-07-16 11:00:00,148.0,148.15,147.92,148.08,59450.0,119.438,119.559,119.3734,119.5026,59450.0
2015-07-16 11:30:00,148.08,148.28,148.08,148.25,71440.0,119.5026,119.664,119.5026,119.6397,71440.0
2015-07-16 12:00:00,148.25,148.3,148.12,148.23,51857.0,119.6397,119.6801,119.5348,119.6236,51857.0
2015-07-16 12:30:00,148.26,148.37,148.18,148.36,62684.0,119.6478,119.7366,119.5833,119.7285,62684.0
2015-07-16 13:00:00,148.36,148.44,148.06,148.1,62124.0,119.7285,119.7931,119.4864,119.5187,62124.0
2015-07-16 13:30:00,148.11,148.18,147.9,147.92,51409.0,119.5268,119.5833,119.3573,119.3734,51409.0
2015-07-16 14:00:00,147.93,148.06,147.88,147.91,68000.0,119.3815,119.4864,119.3412,119.3654,68000.0
2015-07-16 14:30:00,147.9,148.21,147.84,148.2,92051.0,119.3573,119.6075,119.3089,119.5994,92051.0
2015-07-16 15:00:00,148.2,148.37,148.17,148.34,99883.0,119.5994,119.7366,119.5752,119.7124,99883.0
2015-07-16 15:30:00,148.35,148.47,148.3,148.42,155383.0,119.7205,119.8173,119.6801,119.7769,155383.0
2015-07-17 09:30:00,148.6,148.68,146.99,148.35,113342.0,119.9222,119.9868,118.6229,119.7205,113342.0
2015-07-17 10:00:00,148.36,148.36,148.1,148.28,69022.0,119.7285,119.7285,119.5187,119.664,69022.0
2015-07-17 10:30:00,148.27,148.31,148.13,148.22,62576.0,119.6559,119.6882,119.5429,119.6155,62576.0
2015-07-17 11:00:00,148.21,148.34,148.09,148.2,46530.0,119.6075,119.7124,119.5106,119.5994,46530.0
2015-07-17 11:30:00,148.21,148.27,148.15,148.24,49054.0,119.6075,119.6559,119.559,119.6317,49054.0
2015-07-17 12:00:00,148.24,148.28,148.18,148.25,35492.0,119.6317,119.664,119.5833,119.6397,35492.0
2015-07-17 12:30:00,148.24,148.26,148.16,148.21,33945.0,119.6317,119.6478,119.5671,119.6075,33945.0
2015-07-17 13:00:00,148.21,148.22,148.11,148.13,43049.0,119.6075,119.6155,119.5268,119.5429,43049.0
2015-07-17 13:30:00,148.14,148.28,148.11,148.28,49752.0,119.551,119.664,119.5268,119.664,49752.0
2015-07-17 14:00:00,148.28,148.42,148.27,148.37,62732.0,119.664,119.7769,119.6559,119.7366,62732.0
2015-07-17 14:30:00,148.36,148.52,148.36,148.44,60937.0,119.7285,119.8576,119.7285,119.7931,60937.0
2015-07-17 15:00:00,148.43,148.62,148.34,148.58,62415.0,119.785,119.9383,119.7124,119.9061,62415.0
2015-07-17 15:30:00,148.58,148.84,148.57,148.65,119829.0,119.9061,120.1159,119.898,119.9626,119829.0
2015-07-20 09:30:00,148.64,149.0,148.38,148.86,70886.0,119.9545,120.245,119.7447,120.132,70886.0
2015-07-20 10:00:00,148.85,149.03,148.75,149.01,54192.0,120.124,120.2692,120.0433,120.2531,54192.0
2015-07-20 10:30:00,149.01,149.12,148.85,148.92,54649.0,120.2531,120.3419,120.124,120.1804,54649.0
2015-07-20 11:00:00,148.92,149.14,148.72,148.73,42202.0,120.1804,120.358,120.019,120.0271,42202.0
2015-07-20 11:30:00,148.78,149.0,148.71,148.97,50980.0,120.0675,120.245,120.011,120.2208,50980.0
2015-07-20 12:00:00,148.97,149.13,148.94,149.11,39573.0,120.2208,120.3499,120.1966,120.3338,39573.0
2015-07-20 12:30:00,149.11,149.18,148.67,148.69,82494.0,120.3338,120.3903,119.9787,119.9948,82494.0
2015-07-20 13:00:00,148.71,148.83,148.48,148.56,61377.0,120.011,120.1078,119.8254,119.8899,61377.0
2015-07-20 13:30:00,148.55,148.82,148.46,148.78,56673.0,119.8819,120.0997,119.8092,120.0675,56673.0
2015-07-20 14:00:00,148.81,149.25,148.78,149.19,63243.0,120.0917,120.4468,120.0675,120.3983,63243.0
2015-07-20 14:30:00,149.2,149.34,149.18,149.23,45771.0,120.4064,120.5194,120.3903,120.4306,45771.0
2015-07-20 15:00:00,149.23,149.34,149.15,149.2,61947.0,120.4306,120.5194,120.3661,120.4064,61947.0
2015-07-20 15:30:00,149.22,149.27,148.92,149.01,134409.0,120.4226,120.4629,120.1804,120.2531,134409.0
2015-07-21 09:30:00,148.54,148.61,147.62,147.8,82356.0,119.8738,119.9303,119.1313,119.2766,82356.0
2015-07-21 10:00:00,147.66,147.71,147.05,147.24,88270.0,119.1636,119.204,118.6713,118.8247,88270.0
2015-07-21 10:30:00,147.17,147.31,146.52,146.7,80119.0,118.7682,118.8812,118.2436,118.3889,80119.0
2015-07-21 11:00:00,146.7,146.8,146.41,146.55,80835.0,118.3889,118.4696,118.1548,118.2678,80835.0
2015-07-21 11:30:00,146.55,146.61,146.36,146.37,53151.0,118.2678,118.3162,118.1145,118.1226,53151.0
2015-07-21 12:00:00,146.4,146.48,146.37,146.4,72114.0,118.1468,118.2113,118.1226,118.1468,72114.0
2015-07-21 12:30:00,146.42,146.49,146.09,146.09,52926.0,118.1629,118.2194,117.8966,117.8966,52926.0
2015-07-21 13:00:00,146.09,146.09,145.81,145.88,87167.0,117.8966,117.8966,117.6706,117.7271,87167.0
2015-07-21 13:30:00,145.88,145.88,145.53,145.55,78352.0,117.7271,117.7271,117.4447,117.4608,78352.0
2015-07-21 14:00:00,145.56,145.89,145.39,145.89,81862.0,117.4689,117.7352,117.3317,117.7352,81862.0
2015-07-21 14:30:00,145.91,146.11,145.73,145.8,109713.0,117.7513,117.9127,117.6061,117.6626,109713.0
2015-07-21 15:00:00,145.8,146.08,145.69,146.08,108669.0,117.6626,117.8885,117.5738,117.8885,108669.0
2015-07-21 15:30:00,146.08,146.43,146.05,146.28,189186.0,117.8885,118.171,117.8643,118.0499,189186.0
2015-07-22 09:30:00,146.11,146.37,144.49,144.62,235848.0,117.9127,118.1226,116.6054,116.7103,235848.0
2015-07-22 10:00:00,144.64,145.14,144.16,144.99,215557.0,116.7264,117.1299,116.3391,117.0089,215557.0
2015-07-22 10:30:00,145.01,145.1,144.61,144.78,139203.0,117.025,117.0977,116.7022,116.8394,139203.0
2015-07-22 11:00:00,144.78,144.78,144.45,144.58,135547.0,116.8394,116.8394,116.5731,116.678,135547.0
2015-07-22 11:30:00,144.59,144.62,144.32,144.34,78440.0,116.6861,116.7103,116.4682,116.4843,78440.0
2015-07-22 12:00:00,144.34,144.55,144.3,144.44,76367.0,116.4843,116.6538,116.452,116.565,76367.0
2015-07-22 12:30:00,144.45,144.85,144.37,144.75,79924.0,116.5731,116.8959,116.5085,116.8152,79924.0
2015-07-22 13:00:00,144.75,144.9,144.65,144.78,54653.0,116.8152,116.9363,116.7345,116.8394,54653.0
2015-07-22 13:30:00,144.79,145.07,144.77,145.0,122035.0,116.8475,117.0734,116.8313,117.017,122035.0
2015-07-22 14:00:00,145.01,145.18,144.87,144.98,85751.0,117.025,117.1622,116.912,117.0008,85751.0
2015-07-22 14:30:00,144.96,145.2,144.96,145.01,102460.0,116.9847,117.1784,116.9847,117.025,102460.0
2015-07-22 15:00:00,145.02,145.23,144.96,145.08,126342.0,117.0331,117.2026,116.9847,117.0815,126342.0
2015-07-22 15:30:00,145.08,145.28,144.92,145.18,231922.0,117.0815,117.2429,116.9524,117.1622,231922.0
2015-07-23 09:30:00,145.62,146.32,145.51,146.15,96255.0,117.5173,118.0822,117.4285,117.945,96255.0
2015-07-23 10:00:00,146.13,146.19,145.92,146.06,139272.0,117.9289,117.9773,117.7594,117.8724,139272.0
2015-07-23 10:30:00,146.05,146.31,145.85,146.13,86320.0,117.8643,118.0741,117.7029,117.9289,86320.0
2015-07-23 11:00:00,146.2,146.33,145.98,146.02,57592.0,117.9854,118.0903,117.8078,117.8401,57592.0
2015-07-23 11:30:00,146.0,146.01,145.73,145.84,65922.0,117.824,117.832,117.6061,117.6948,65922.0
2015-07-23 12:00:00,145.84,145.86,145.1,145.13,53482.0,117.6948,117.711,117.0977,117.1219,53482.0
2015-07-23 12:30:00,145.12,145.41,145.11,145.36,53579.0,117.1138,117.3478,117.1057,117.3075,53579.0
2015-07-23 13:00:00,145.36,145.53,145.27,145.4,44273.0,117.3075,117.4447,117.2348,117.3398,44273.0
2015-07-23 13:30:00,145.4,145.75,145.3,145.73,69145.0,117.3398,117.6222,117.2591,117.6061,69145.0
2015-07-23 14:00:00,145.73,145.73,145.29,145.42,50451.0,117.6061,117.6061,117.251,117.3559,50451.0
2015-07-23 14:30:00,145.43,145.58,145.26,145.32,72586.0,117.364,117.485,117.2268,117.2752,72586.0
2015-07-23 15:00:00,145.32,145.32,144.62,144.64,110175.0,117.2752,117.2752,116.7103,116.7264,110175.0
2015-07-23 15:30:00,144.64,144.99,144.59,144.81,179968.0,116.7264,117.0089,116.6861,116.8636,179968.0
2015-07-24 09:30:00,144.81,144.83,143.94,144.45,108534.0,116.8636,116.8798,116.1615,116.5731,108534.0
2015-07-24 10:00:00,144.45,144.68,144.27,144.68,72348.0,116.5731,116.7587,116.4278,116.7587,72348.0
2015-07-24 10:30:00,144.68,144.68,143.74,143.8,86674.0,116.7587,116.7587,116.0001,116.0485,86674.0
2015-07-24 11:00:00,143.81,144.03,143.34,143.51,82629.0,116.0566,116.2342,115.6773,115.8145,82629.0
2015-07-24 11:30:00,143.54,143.57,143.22,143.33,47909.0,115.8387,115.8629,115.5805,115.6692,47909.0
2015-07-24 12:00:00,143.33,143.39,143.13,143.14,43843.0,115.6692,115.7177,115.5078,115.5159,43843.0
2015-07-24 12:30:00,143.14,143.54,143.14,143.54,47588.0,115.5159,115.8387,115.5159,115.8387,47588.0
2015-07-24 13:00:00,143.54,143.62,143.38,143.51,100577.0,115.8387,115.9033,115.7096,115.8145,100577.0
2015-07-24 13:30:00,143.49,143.58,143.03,143.13,62339.0,115.7984,115.871,115.4271,115.5078,62339.0
2015-07-24 14:00:00,143.16,143.2,142.57,142.68,131205.0,115.5321,115.5643,115.0559,115.1447,131205.0
2015-07-24 14:30:00,142.71,142.76,142.31,142.59,146880.0,115.1689,115.2092,114.8461,115.0721,146880.0
2015-07-24 15:00:00,142.61,142.97,142.31,142.58,202989.0,115.0882,115.3787,114.8461,115.064,202989.0
2015-07-24 15:30:00,142.6,142.75,142.46,142.65,291565.0,115.0801,115.2012,114.9671,115.1205,291565.0
2015-07-27 09:30:00,142.12,142.8,141.79,142.29,105606.0,114.6928,115.2415,114.4264,114.8299,105606.0
2015-07-27 10:00:00,142.25,142.28,141.87,142.05,75549.0,114.7977,114.8219,114.491,114.6363,75549.0
2015-07-27 10:30:00,142.07,142.76,142.07,142.66,72231.0,114.6524,115.2092,114.6524,115.1285,72231.0
2015-07-27 11:00:00,142.68,142.93,142.27,142.47,58256.0,115.1447,115.3464,114.8138,114.9752,58256.0
2015-07-27 11:30:00,142.47,142.75,142.36,142.69,70271.0,114.9752,115.2012,114.8864,115.1528,70271.0
2015-07-27 12:00:00,142.73,142.77,142.34,142.46,55364.0,115.185,115.2173,114.8703,114.9671,55364.0
2015-07-27 12:30:00,142.46,142.49,142.24,142.29,54992.0,114.9671,114.9914,114.7896,114.8299,54992.0
2015-07-27 13:00:00,142.28,142.42,142.2,142.36,53565.0,114.8219,114.9349,114.7573,114.8864,53565.0
2015-07-27 13:30:00,142.36,142.49,142.23,142.42,65121.0,114.8864,114.9914,114.7815,114.9349,65121.0
2015-07-27 14:00:00,142.42,142.63,142.36,142.43,66800.0,114.9349,115.1043,114.8864,114.9429,66800.0
2015-07-27 14:30:00,142.45,142.49,142.27,142.44,80383.0,114.9591,114.9914,114.8138,114.951,80383.0
2015-07-27 15:00:00,142.44,142.44,142.21,142.25,96048.0,114.951,114.951,114.7654,114.7977,96048.0
2015-07-27 15:30:00,142.24,142.41,142.02,142.36,225888.0,114.7896,114.9268,114.6121,114.8864,225888.0
2015-07-28 09:30:00,142.94,143.49,142.87,143.44,102011.0,115.3545,115.7984,115.298,115.758,102011.0
2015-07-28 10:00:00,143.43,143.55,143.02,143.08,65994.0,115.7499,115.8468,115.4191,115.4675,65994.0
2015-07-28 10:30:00,143.08,143.81,143.05,143.8,105376.0,115.4675,116.0566,115.4433,116.0485,105376.0
2015-07-28 11:00:00,143.79,144.19,143.71,144.16,101793.0,116.0405,116.3633,115.9759,116.3391,101793.0
2015-07-28 11:30:00,144.19,144.51,144.12,144.36,72742.0,116.3633,116.6215,116.3068,116.5005,72742.0
2015-07-28 12:00:00,144.37,145.15,144.34,145.14,77791.0,116.5085,117.138,116.4843,117.1299,77791.0
2015-07-28 12:30:00,145.12,145.25,145.03,145.16,63777.0,117.1138,117.2187,117.0412,117.1461,63777.0
2015-07-28 13:00:00,145.13,145.75,145.11,145.7,87013.0,117.1219,117.6222,117.1057,117.5819,87013.0
2015-07-28 13:30:00,145.7,145.73,145.33,145.6,67341.0,117.5819,117.6061,117.2833,117.5012,67341.0
2015-07-28 14:00:00,145.61,145.87,145.53,145.58,106254.0,117.5092,117.7191,117.4447,117.485,106254.0
2015-07-28 14:30:00,145.59,145.64,145.14,145.32,179184.0,117.4931,117.5334,117.1299,117.2752,179184.0
2015-07-28 15:00:00,145.32,145.33,144.72,144.89,214016.0,117.2752,117.2833,116.791,116.9282,214016.0
2015-07-28 15:30:00,144.88,144.9,143.9,144.22,446317.0,116.9201,116.9363,116.1292,116.3875,446317.0
2015-07-29 09:30:00,149.27,152.99,149.07,152.89,652222.0,120.4629,123.465,120.3015,123.3843,652222.0
2015-07-29 10:00:00,152.83,153.4,151.74,151.81,341982.0,123.3359,123.7959,122.4562,122.5127,341982.0
2015-07-29 10:30:00,151.81,152.2,150.75,150.97,189585.0,122.5127,122.8275,121.6573,121.8348,189585.0
2015-07-29 11:00:00,151.0,151.08,150.23,150.56,204356.0,121.859,121.9236,121.2376,121.504,204356.0
2015-07-29 11:30:00,150.56,151.51,150.5,151.25,209902.0,121.504,122.2706,121.4555,122.0608,209902.0
2015-07-29 12:00:00,151.33,151.43,150.83,151.33,140954.0,122.1254,122.2061,121.7218,122.1254,140954.0
2015-07-29 12:30:00,151.33,151.37,150.93,151.2,87012.0,122.1254,122.1576,121.8025,122.0204,87012.0
2015-07-29 13:00:00,151.21,151.89,150.82,151.89,152256.0,122.0285,122.5773,121.7138,122.5773,152256.0
2015-07-29 13:30:00,151.85,151.98,151.12,151.28,150444.0,122.545,122.6499,121.9559,122.085,150444.0
2015-07-29 14:00:00,151.26,152.0,150.74,150.97,154687.0,122.0689,122.6661,121.6492,121.8348,154687.0
2015-07-29 14:30:00,151.0,151.17,149.98,150.19,357049.0,121.859,121.9962,121.0359,121.2054,357049.0
2015-07-29 15:00:00,150.18,150.5,150.07,150.3,233800.0,121.1973,121.4555,121.1085,121.2941,233800.0
2015-07-29 15:30:00,150.3,150.5,149.91,149.97,564276.0,121.2941,121.4555,120.9794,121.0278,564276.0
2015-07-30 09:30:00,149.95,151.21,149.65,149.99,244016.0,121.0117,122.0285,120.7696,121.044,244016.0
2015-07-30 10:00:00,149.99,150.39,149.99,150.29,137457.0,121.044,121.3668,121.044,121.2861,137457.0
2015-07-30 10:30:00,150.29,150.43,149.99,150.02,74146.0,121.2861,121.399,121.044,121.0682,74146.0
2015-07-30 11:00:00,150.0,150.57,149.84,150.35,69530.0,121.052,121.512,120.9229,121.3345,69530.0
2015-07-30 11:30:00,150.33,150.39,150.0,150.28,38385.0,121.3183,121.3668,121.052,121.278,38385.0
2015-07-30 12:00:00,150.29,150.33,150.0,150.08,41068.0,121.2861,121.3183,121.052,121.1166,41068.0
2015-07-30 12:30:00,150.02,150.46,150.02,150.44,39478.0,121.0682,121.4232,121.0682,121.4071,39478.0
2015-07-30 13:00:00,150.43,150.48,150.25,150.26,34991.0,121.399,121.4394,121.2538,121.2618,34991.0
2015-07-30 13:30:00,150.27,150.31,149.94,150.01,71191.0,121.2699,121.3022,121.0036,121.0601,71191.0
2015-07-30 14:00:00,150.02,150.18,149.93,150.03,100198.0,121.0682,121.1973,120.9955,121.0762,100198.0
2015-07-30 14:30:00,150.04,150.2,149.97,150.14,83503.0,121.0843,121.2134,121.0278,121.165,83503.0
2015-07-30 15:00:00,150.15,150.53,150.15,150.45,133901.0,121.1731,121.4797,121.1731,121.4152,133901.0
2015-07-30 15:30:00,150.43,150.47,150.08,150.26,167780.0,121.399,121.4313,121.1166,121.2618,167780.0
2015-07-31 09:30:00,150.56,150.64,149.93,150.3,64825.0,121.504,121.5685,120.9955,121.2941,64825.0
2015-07-31 10:00:00,150.35,150.35,149.76,149.8,50950.0,121.3345,121.3345,120.8583,120.8906,50950.0
2015-07-31 10:30:00,149.79,150.25,149.67,150.21,45183.0,120.8826,121.2538,120.7857,121.2215,45183.0
2015-07-31 11:00:00,150.25,150.25,149.71,149.71,43074.0,121.2538,121.2538,120.818,120.818,43074.0
2015-07-31 11:30:00,149.73,149.85,149.39,149.61,46192.0,120.8341,120.931,120.5597,120.7373,46192.0
2015-07-31 12:00:00,149.63,149.67,149.5,149.58,37987.0,120.7534,120.7857,120.6485,120.7131,37987.0
2015-07-31 12:30:00,149.58,149.61,149.2,149.4,24919.0,120.7131,120.7373,120.4064,120.5678,24919.0
2015-07-31 13:00:00,149.42,149.45,148.95,149.08,51893.0,120.584,120.6082,120.2047,120.3096,51893.0
2015-07-31 13:30:00,149.09,149.2,148.95,149.1,46726.0,120.3176,120.4064,120.2047,120.3257,46726.0
2015-07-31 14:00:00,149.1,149.38,148.95,149.18,48396.0,120.3257,120.5517,120.2047,120.3903,48396.0
2015-07-31 14:30:00,149.17,149.33,148.93,149.21,52501.0,120.3822,120.5113,120.1885,120.4145,52501.0
2015-07-31 15:00:00,149.26,149.31,148.89,148.94,77405.0,120.4548,120.4952,120.1562,120.1966,77405.0
2015-07-31 15:30:00,148.94,149.18,148.75,149.15,174645.0,120.1966,120.3903,120.0433,120.3661,174645.0
2015-08-03 09:30:00,149.13,149.58,148.51,148.99,78588.0,120.3499,120.7131,119.8496,120.2369,78588.0
2015-08-03 10:00:00,148.95,149.07,148.51,148.63,38202.0,120.2047,120.3015,119.8496,119.9464,38202.0
2015-08-03 10:30:00,148.51,148.92,148.42,148.9,31110.0,119.8496,120.1804,119.7769,120.1643,31110.0
2015-08-03 11:00:00,148.89,149.09,148.85,148.85,29823.0,120.1562,120.3176,120.124,120.124,29823.0
2015-08-03 11:30:00,148.87,149.02,148.54,148.55,30043.0,120.1401,120.2612,119.8738,119.8819,30043.0
2015-08-03 12:00:00,148.61,148.64,148.44,148.59,21710.0,119.9303,119.9545,119.7931,119.9141,21710.0
2015-08-03 12:30:00,148.65,148.65,147.84,147.98,25639.0,119.9626,119.9626,119.3089,119.4219,25639.0
2015-08-03 13:00:00,147.96,148.1,147.71,147.81,29487.0,119.4057,119.5187,119.204,119.2847,29487.0
2015-08-03 13:30:00,147.8,148.11,147.76,147.83,37736.0,119.2766,119.5268,119.2443,119.3008,37736.0
2015-08-03 14:00:00,147.82,147.93,147.66,147.81,52728.0,119.2927,119.3815,119.1636,119.2847,52728.0
2015-08-03 14:30:00,147.82,148.22,147.78,148.12,44823.0,119.2927,119.6155,119.2605,119.5348,44823.0
2015-08-03 15:00:00,148.09,148.29,148.03,148.24,48892.0,119.5106,119.672,119.4622,119.6317,48892.0
2015-08-03 15:30:00,148.24,148.91,148.1,148.83,137723.0,119.6317,120.1724,119.5187,120.1078,137723.0
2015-08-04 09:30:00,148.7,149.11,147.64,148.46,92981.0,120.0029,120.3338,119.1475,119.8092,92981.0
2015-08-04 10:00:00,148.48,149.87,148.45,149.85,83386.0,119.8254,120.9471,119.8012,120.931,83386.0
2015-08-04 10:30:00,149.85,149.91,148.87,149.02,43041.0,120.931,120.9794,120.1401,120.2612,43041.0
2015-08-04 11:00:00,149.05,149.59,149.05,149.27,30841.0,120.2854,120.7211,120.2854,120.4629,30841.0
2015-08-04 11:30:00,149.28,149.53,149.18,149.47,26674.0,120.471,120.6727,120.3903,120.6243,26674.0
2015-08-04 12:00:00,149.45,149.69,149.41,149.44,27890.0,120.6082,120.8018,120.5759,120.6001,27890.0
2015-08-04 12:30:00,149.42,149.49,149.06,149.11,28093.0,120.584,120.6404,120.2934,120.3338,28093.0
2015-08-04 13:00:00,149.03,149.31,149.0,149.07,28383.0,120.2692,120.4952,120.245,120.3015,28383.0
2015-08-04 13:30:00,149.1,149.34,148.68,148.72,25331.0,120.3257,120.5194,119.9868,120.019,25331.0
2015-08-04 14:00:00,148.69,148.87,148.46,148.6,46060.0,119.9948,120.1401,119.8092,119.9222,46060.0
2015-08-04 14:30:00,148.6,148.93,148.45,148.82,50955.0,119.9222,120.1885,119.8012,120.0997,50955.0
2015-08-04 15:00:00,148.83,148.99,148.79,148.92,49538.0,120.1078,120.2369,120.0755,120.1804,49538.0
2015-08-04 15:30:00,148.89,149.01,148.62,148.83,110318.0,120.1562,120.2531,119.9383,120.1078,110318.0
2015-08-05 09:30:00,149.75,150.26,149.71,149.75,72179.0,120.8503,121.2618,120.818,120.8503,72179.0
2015-08-05 10:00:00,149.92,150.53,149.84,150.45,32777.0,120.9875,121.4797,120.9229,121.4152,32777.0
2015-08-05 10:30:00,150.51,150.82,150.51,150.72,58003.0,121.4636,121.7138,121.4636,121.6331,58003.0
2015-08-05 11:00:00,150.75,150.83,150.43,150.51,36439.0,121.6573,121.7218,121.399,121.4636,36439.0
2015-08-05 11:30:00,150.52,150.65,150.16,150.19,34648.0,121.4717,121.5766,121.1811,121.2054,34648.0
2015-08-05 12:00:00,150.15,150.32,149.93,149.96,19839.0,121.1731,121.3103,120.9955,121.0197,19839.0
2015-08-05 12:30:00,149.97,150.07,149.71,150.07,28049.0,121.0278,121.1085,120.818,121.1085,28049.0
2015-08-05 13:00:00,150.0,150.1,149.53,149.88,23814.0,121.052,121.1327,120.6727,120.9552,23814.0
2015-08-05 13:30:00,149.85,150.02,149.71,149.97,42906.0,120.931,121.0682,120.818,121.0278,42906.0
2015-08-05 14:00:00,149.93,150.33,149.92,150.23,44066.0,120.9955,121.3183,120.9875,121.2376,44066.0
2015-08-05 14:30:00,150.23,150.34,150.07,150.15,32631.0,121.2376,121.3264,121.1085,121.1731,32631.0
2015-08-05 15:00:00,150.13,150.4,150.1,150.12,38458.0,121.1569,121.3748,121.1327,121.1489,38458.0
2015-08-05 15:30:00,150.12,150.16,149.82,149.85,96827.0,121.1489,121.1811,120.9068,120.931,96827.0
2015-08-06 09:30:00,150.11,150.11,149.09,149.46,44635.0,121.1408,121.1408,120.3176,120.6162,44635.0
2015-08-06 10:00:00,149.43,149.94,149.32,149.56,33076.0,120.592,121.0036,120.5033,120.6969,33076.0
2015-08-06 10:30:00,149.57,150.4,149.55,150.0,38000.0,120.705,121.3748,120.6889,121.052,38000.0
2015-08-06 11:00:00,150.04,150.04,149.66,149.66,35866.0,121.0843,121.0843,120.7776,120.7776,35866.0
2015-08-06 11:30:00,149.69,149.69,148.75,148.78,56290.0,120.8018,120.8018,120.0433,120.0675,56290.0
2015-08-06 12:00:00,148.8,149.11,148.6,148.69,31701.0,120.0836,120.3338,119.9222,119.9948,31701.0
2015-08-06 12:30:00,148.7,148.76,148.48,148.76,25332.0,120.0029,120.0513,119.8254,120.0513,25332.0
2015-08-06 13:00:00,148.73,148.98,148.64,148.88,40544.0,120.0271,120.2289,119.9545,120.1482,40544.0
2015-08-06 13:30:00,148.89,149.2,148.79,148.79,34119.0,120.1562,120.4064,120.0755,120.0755,34119.0
2015-08-06 14:00:00,148.77,149.28,148.71,149.28,30432.0,120.0594,120.471,120.011,120.471,30432.0
2015-08-06 14:30:00,149.29,149.48,149.18,149.3,40171.0,120.479,120.6324,120.3903,120.4871,40171.0
2015-08-06 15:00:00,149.28,149.42,149.14,149.19,57148.0,120.471,120.584,120.358,120.3983,57148.0
2015-08-06 15:30:00,149.16,149.67,149.1,149.51,100348.0,120.3741,120.7857,120.3257,120.6566,100348.0
2015-08-07 09:30:00,149.28,149.98,148.43,149.71,70396.0,120.471,121.0359,119.785,120.818,70396.0
2015-08-07 10:00:00,149.63,149.66,148.65,148.79,39436.0,120.7534,120.7776,119.9626,120.0755,39436.0
2015-08-07 10:30:00,148.76,149.2,148.65,148.67,53471.0,120.0513,120.4064,119.9626,119.9787,53471.0
2015-08-07 11:00:00,148.67,148.94,148.58,148.76,70943.0,119.9787,120.1966,119.9061,120.0513,70943.0
2015-08-07 11:30:00,148.72,149.06,148.64,148.95,41652.0,120.019,120.2934,119.9545,120.2047,41652.0
2015-08-07 12:00:00,148.99,149.35,148.99,149.26,28597.0,120.2369,120.5275,120.2369,120.4548,28597.0
2015-08-07 12:30:00,149.25,149.37,149.07,149.18,48004.0,120.4468,120.5436,120.3015,120.3903,48004.0
2015-08-07 13:00:00,149.18,149.4,149.11,149.25,47794.0,120.3903,120.5678,120.3338,120.4468,47794.0
2015-08-07 13:30:00,149.22,149.43,149.13,149.36,37989.0,120.4226,120.592,120.3499,120.5355,37989.0
2015-08-07 14:00:00,149.38,149.61,149.13,149.39,45936.0,120.5517,120.7373,120.3499,120.5597,45936.0
2015-08-07 14:30:00,149.4,149.63,149.33,149.55,34832.0,120.5678,120.7534,120.5113,120.6889,34832.0
2015-08-07 15:00:00,149.55,149.79,149.34,149.74,58643.0,120.6889,120.8826,120.5194,120.8422,58643.0
2015-08-07 15:30:00,149.75,149.86,149.57,149.73,104306.0,120.8503,120.939,120.705,120.8341,104306.0
2015-08-10 09:30:00,150.67,152.37,150.67,152.03,97524.0,121.5927,122.9646,121.5927,122.6903,97524.0
2015-08-10 10:00:00,152.03,152.17,151.35,151.45,52116.0,122.6903,122.8032,122.1415,122.2222,52116.0
2015-08-10 10:30:00,151.44,151.48,150.99,151.18,70750.0,122.2141,122.2464,121.851,122.0043,70750.0
2015-08-10 11:00:00,151.23,151.68,151.22,151.37,60429.0,122.0446,122.4078,122.0366,122.1576,60429.0
2015-08-10 11:30:00,151.37,151.5,151.32,151.43,37478.0,122.1576,122.2625,122.1173,122.2061,37478.0
2015-08-10 12:00:00,151.45,151.55,151.37,151.44,22407.0,122.2222,122.3029,122.1576,122.2141,22407.0
2015-08-10 12:30:00,151.44,151.44,151.32,151.38,21708.0,122.2141,122.2141,122.1173,122.1657,21708.0
2015-08-10 13:00:00,151.41,151.64,151.38,151.46,47506.0,122.1899,122.3755,122.1657,122.2303,47506.0
2015-08-10 13:30:00,151.41,151.74,151.39,151.74,38085.0,122.1899,122.4562,122.1738,122.4562,38085.0
2015-08-10 14:00:00,151.75,151.8,151.55,151.73,35058.0,122.4643,122.5046,122.3029,122.4482,35058.0
2015-08-10 14:30:00,151.74,151.81,151.61,151.61,43663.0,122.4562,122.5127,122.3513,122.3513,43663.0
2015-08-10 15:00:00,151.61,151.81,151.58,151.73,46403.0,122.3513,122.5127,122.3271,122.4482,46403.0
2015-08-10 15:30:00,151.74,151.95,151.63,151.95,148888.0,122.4562,122.6257,122.3675,122.6257,148888.0
2015-08-11 09:30:00,150.67,150.97,150.25,150.5,62025.0,121.5927,121.8348,121.2538,121.4555,62025.0
2015-08-11 10:00:00,150.39,150.65,150.1,150.41,25249.0,121.3668,121.5766,121.1327,121.3829,25249.0
2015-08-11 10:30:00,150.39,150.48,149.97,150.23,47579.0,121.3668,121.4394,121.0278,121.2376,47579.0
2015-08-11 11:00:00,150.19,150.6,150.16,150.55,52946.0,121.2054,121.5362,121.1811,121.4959,52946.0
2015-08-11 11:30:00,150.62,150.68,150.34,150.48,81355.0,121.5524,121.6008,121.3264,121.4394,81355.0
2015-08-11 12:00:00,150.48,150.48,150.35,150.39,48791.0,121.4394,121.4394,121.3345,121.3668,48791.0
2015-08-11 12:30:00,150.39,150.41,149.88,149.91,34068.0,121.3668,121.3829,120.9552,120.9794,34068.0
2015-08-11 13:00:00,149.88,149.91,149.49,149.8,38171.0,120.9552,120.9794,120.6404,120.8906,38171.0
2015-08-11 13:30:00,149.8,150.06,149.72,149.97,26598.0,120.8906,121.1004,120.8261,121.0278,26598.0
2015-08-11 14:00:00,149.96,150.15,149.81,150.05,32982.0,121.0197,121.1731,120.8987,121.0924,32982.0
2015-08-11 14:30:00,150.03,150.39,150.03,150.35,34577.0,121.0762,121.3668,121.0762,121.3345,34577.0
2015-08-11 15:00:00,150.36,150.67,150.34,150.54,74684.0,121.3425,121.5927,121.3264,121.4878,74684.0
2015-08-11 15:30:00,150.55,150.74,150.4,150.66,103983.0,121.4959,121.6492,121.3748,121.5847,103983.0
2015-08-12 09:30:00,149.11,149.8,147.9,149.09,109288.0,120.3338,120.8906,119.3573,120.3176,109288.0
2015-08-12 10:00:00,148.89,148.91,147.88,148.21,74805.0,120.1562,120.1724,119.3412,119.6075,74805.0
2015-08-12 10:30:00,148.18,148.68,148.14,148.26,42129.0,119.5833,119.9868,119.551,119.6478,42129.0
2015-08-12 11:00:00,148.3,148.96,148.3,148.83,24639.0,119.6801,120.2127,119.6801,120.1078,24639.0
2015-08-12 11:30:00,148.84,148.85,147.9,147.94,49270.0,120.1159,120.124,119.3573,119.3896,49270.0
2015-08-12 12:00:00,147.92,148.41,147.67,148.31,58645.0,119.3734,119.7689,119.1717,119.6882,58645.0
2015-08-12 12:30:00,148.39,148.73,148.34,148.45,35632.0,119.7527,120.0271,119.7124,119.8012,35632.0
2015-08-12 13:00:00,148.48,148.99,148.46,148.78,61296.0,119.8254,120.2369,119.8092,120.0675,61296.0
2015-08-12 13:30:00,148.78,149.63,148.72,149.57,60753.0,120.0675,120.7534,120.019,120.705,60753.0
2015-08-12 14:00:00,149.56,149.6,149.02,149.13,72866.0,120.6969,120.7292,120.2612,120.3499,72866.0
2015-08-12 14:30:00,149.13,150.01,149.11,149.97,91403.0,120.3499,121.0601,120.3338,121.0278,91403.0
2015-08-12 15:00:00,149.97,150.69,149.94,150.6,94978.0,121.0278,121.6089,121.0036,121.5362,94978.0
2015-08-12 15:30:00,150.6,150.68,150.26,150.4,167916.0,121.5362,121.6008,121.2618,121.3748,167916.0
2015-08-13 09:30:00,150.13,150.88,149.79,149.98,48378.0,121.1569,121.7622,120.8826,121.0359,48378.0
2015-08-13 10:00:00,149.96,150.58,149.54,150.4,39639.0,121.0197,121.5201,120.6808,121.3748,39639.0
2015-08-13 10:30:00,150.4,150.81,150.29,150.55,37646.0,121.3748,121.7057,121.2861,121.4959,37646.0
2015-08-13 11:00:00,150.55,150.6,150.03,150.19,40157.0,121.4959,121.5362,121.0762,121.2054,40157.0
2015-08-13 11:30:00,150.2,150.39,149.98,150.31,40304.0,121.2134,121.3668,121.0359,121.3022,40304.0
2015-08-13 12:00:00,150.34,150.67,150.32,150.67,36412.0,121.3264,121.5927,121.3103,121.5927,36412.0
2015-08-13 12:30:00,150.67,150.88,150.43,150.65,51768.0,121.5927,121.7622,121.399,121.5766,51768.0
2015-08-13 13:00:00,150.64,150.93,150.63,150.7,46201.0,121.5685,121.8025,121.5604,121.6169,46201.0
2015-08-13 13:30:00,150.72,150.87,150.5,150.69,28302.0,121.6331,121.7541,121.4555,121.6089,28302.0
2015-08-13 14:00:00,150.71,150.94,150.62,150.82,29267.0,121.625,121.8106,121.5524,121.7138,29267.0
2015-08-13 14:30:00,150.82,151.07,150.82,151.03,32931.0,121.7138,121.9155,121.7138,121.8832,32931.0
2015-08-13 15:00:00,151.03,151.08,150.54,150.55,55744.0,121.8832,121.9236,121.4878,121.4959,55744.0
2015-08-13 15:30:00,150.57,150.61,150.25,150.54,119960.0,121.512,121.5443,121.2538,121.4878,119960.0
2015-08-14 09:30:00,150.41,150.77,149.7,150.2,43844.0,121.3829,121.6734,120.8099,121.2134,43844.0
2015-08-14 10:00:00,150.32,150.99,150.24,150.7,27926.0,121.3103,121.851,121.2457,121.6169,27926.0
2015-08-14 10:30:00,150.73,150.91,150.59,150.69,27461.0,121.6411,121.7864,121.5282,121.6089,27461.0
2015-08-14 11:00:00,150.67,150.71,150.32,150.61,23209.0,121.5927,121.625,121.3103,121.5443,23209.0
2015-08-14 11:30:00,150.62,150.86,150.49,150.76,23371.0,121.5524,121.7461,121.4475,121.6654,23371.0
2015-08-14 12:00:00,150.78,151.25,150.74,151.25,51475.0,121.6815,122.0608,121.6492,122.0608,51475.0
2015-08-14 12:30:00,151.25,151.36,151.11,151.26,44653.0,122.0608,122.1496,121.9478,122.0689,44653.0
2015-08-14 13:00:00,151.25,151.53,151.18,151.4,32184.0,122.0608,122.2868,122.0043,122.1818,32184.0
2015-08-14 13:30:00,151.39,151.55,151.34,151.42,55881.0,122.1738,122.3029,122.1334,122.198,55881.0
2015-08-14 14:00:00,151.42,151.46,151.28,151.32,30284.0,122.198,122.2303,122.085,122.1173,30284.0
2015-08-14 14:30:00,151.31,151.65,151.26,151.52,34042.0,122.1092,122.3836,122.0689,122.2787,34042.0
2015-08-14 15:00:00,151.5,151.7,151.47,151.64,33969.0,122.2625,122.4239,122.2383,122.3755,33969.0
2015-08-14 15:30:00,151.65,151.69,151.52,151.63,94463.0,122.3836,122.4159,122.2787,122.3675,94463.0
2015-08-17 09:30:00,151.08,151.67,150.83,150.9,133117.0,121.9236,122.3997,121.7218,121.7783,133117.0
2015-08-17 10:00:00,150.9,151.96,150.84,151.93,110620.0,121.7783,122.6338,121.7299,122.6096,110620.0
2015-08-17 10:30:00,151.93,152.38,151.84,152.32,72424.0,122.6096,122.9727,122.5369,122.9243,72424.0
2015-08-17 11:00:00,152.36,152.91,152.25,152.88,81211.0,122.9566,123.4004,122.8678,123.3762,81211.0
2015-08-17 11:30:00,152.84,153.0,152.4,152.67,64212.0,123.3439,123.4731,122.9889,123.2067,64212.0
2015-08-17 12:00:00,152.66,152.95,152.6,152.74,54298.0,123.1987,123.4327,123.1503,123.2632,54298.0
2015-08-17 12:30:00,152.72,152.9,152.62,152.9,47988.0,123.2471,123.3924,123.1664,123.3924,47988.0
2015-08-17 13:00:00,152.86,152.98,152.72,152.9,37042.0,123.3601,123.4569,123.2471,123.3924,37042.0
2015-08-17 13:30:00,152.9,152.91,152.52,152.54,99252.0,123.3924,123.4004,123.0857,123.1018,99252.0
2015-08-17 14:00:00,152.55,152.86,152.55,152.56,53289.0,123.1099,123.3601,123.1099,123.118,53289.0
2015-08-17 14:30:00,152.56,152.62,152.42,152.61,35943.0,123.118,123.1664,123.005,123.1583,35943.0
2015-08-17 15:00:00,152.63,152.75,152.56,152.63,39999.0,123.1745,123.2713,123.118,123.1745,39999.0
2015-08-17 15:30:00,152.65,152.89,152.55,152.85,127736.0,123.1906,123.3843,123.1099,123.352,127736.0
2015-08-18 09:30:00,152.3,152.75,151.89,152.34,49491.0,122.9082,123.2713,122.5773,122.9404,49491.0
2015-08-18 10:00:00,152.31,152.75,152.13,152.73,30840.0,122.9162,123.2713,122.771,123.2552,30840.0
2015-08-18 10:30:00,152.75,153.08,152.49,152.99,104306.0,123.2713,123.5376,123.0615,123.465,104306.0
2015-08-18 11:00:00,152.96,153.02,152.74,152.9,74569.0,123.4408,123.4892,123.2632,123.3924,74569.0
2015-08-18 11:30:00,152.95,153.26,152.85,153.17,26845.0,123.4327,123.6829,123.352,123.6103,26845.0
2015-08-18 12:00:00,153.22,153.52,153.19,153.47,25792.0,123.6506,123.8927,123.6264,123.8524,25792.0
2015-08-18 12:30:00,153.43,153.47,153.01,153.07,41618.0,123.8201,123.8524,123.4811,123.5296,41618.0
2015-08-18 13:00:00,153.06,153.36,152.93,153.32,64975.0,123.5215,123.7636,123.4166,123.7313,64975.0
2015-08-18 13:30:00,153.31,153.35,153.07,153.31,36130.0,123.7232,123.7555,123.5296,123.7232,36130.0
2015-08-18 14:00:00,153.3,153.39,153.18,153.32,31939.0,123.7152,123.7878,123.6183,123.7313,31939.0
2015-08-18 14:30:00,153.32,153.32,152.89,152.97,118119.0,123.7313,123.7313,123.3843,123.4489,118119.0
2015-08-18 15:00:00,152.98,153.1,152.89,153.07,44032.0,123.4569,123.5538,123.3843,123.5296,44032.0
2015-08-18 15:30:00,153.07,153.34,152.94,153.3,130613.0,123.5296,123.7474,123.4246,123.7152,130613.0
2015-08-19 09:30:00,152.79,152.9,151.79,151.96,146095.0,123.3036,123.3924,122.4966,122.6338,146095.0
2015-08-19 10:00:00,151.9,152.57,151.85,152.47,36656.0,122.5853,123.126,122.545,123.0453,36656.0
2015-08-19 10:30:00,152.43,152.44,151.78,151.88,70746.0,123.0131,123.0211,122.4885,122.5692,70746.0
2015-08-19 11:00:00,151.86,152.34,151.82,151.95,60250.0,122.5531,122.9404,122.5208,122.6257,60250.0
2015-08-19 11:30:00,151.94,152.25,151.89,152.16,41252.0,122.6176,122.8678,122.5773,122.7952,41252.0
2015-08-19 12:00:00,152.13,152.34,151.94,152.05,42898.0,122.771,122.9404,122.6176,122.7064,42898.0
2015-08-19 12:30:00,152.12,152.56,152.12,152.42,22497.0,122.7629,123.118,122.7629,123.005,22497.0
2015-08-19 13:00:00,152.44,152.7,152.19,152.2,46424.0,123.0211,123.231,122.8194,122.8275,46424.0
2015-08-19 13:30:00,152.22,152.98,152.22,152.58,70972.0,122.8436,123.4569,122.8436,123.1341,70972.0
2015-08-19 14:00:00,152.54,153.76,152.54,153.3,128223.0,123.1018,124.0864,123.1018,123.7152,128223.0
2015-08-19 14:30:00,153.35,153.35,152.48,152.57,78710.0,123.7555,123.7555,123.0534,123.126,78710.0
2015-08-19 15:00:00,152.6,153.08,152.43,153.03,87327.0,123.1503,123.5376,123.0131,123.4973,87327.0
2015-08-19 15:30:00,153.06,153.24,152.75,152.77,147368.0,123.5215,123.6667,123.2713,123.2875,147368.0
2015-08-20 09:30:00,151.85,152.11,150.77,150.93,135036.0,122.545,122.7548,121.6734,121.8025,135036.0
2015-08-20 10:00:00,150.93,151.19,150.44,150.7,85157.0,121.8025,122.0124,121.4071,121.6169,85157.0
2015-08-20 10:30:00,150.74,150.85,150.45,150.59,57619.0,121.6492,121.738,121.4152,121.5282,57619.0
2015-08-20 11:00:00,150.52,150.56,150.02,150.26,42905.0,121.4717,121.504,121.0682,121.2618,42905.0
2015-08-20 11:30:00,150.23,150.25,149.89,150.12,34261.0,121.2376,121.2538,120.9633,121.1489,34261.0
2015-08-20 12:00:00,150.15,150.15,149.15,149.3,65856.0,121.1731,121.1731,120.3661,120.4871,65856.0
2015-08-20 12:30:00,149.27,149.65,148.93,149.15,41212.0,120.4629,120.7696,120.1885,120.3661,41212.0
2015-08-20 13:00:00,149.16,149.89,149.08,149.84,25801.0,120.3741,120.9633,120.3096,120.9229,25801.0
2015-08-20 13:30:00,149.86,150.1,149.48,150.08,21161.0,120.939,121.1327,120.6324,121.1166,21161.0
2015-08-20 14:00:00,150.08,150.09,149.47,149.49,39383.0,121.1166,121.1247,120.6243,120.6404,39383.0
2015-08-20 14:30:00,149.52,149.61,149.18,149.19,63357.0,120.6647,120.7373,120.3903,120.3983,63357.0
2015-08-20 15:00:00,149.2,149.84,149.19,149.79,106678.0,120.4064,120.9229,120.3983,120.8826,106678.0
2015-08-20 15:30:00,149.79,149.95,148.86,148.95,220084.0,120.8826,121.0117,120.132,120.2047,220084.0
2015-08-21 09:30:00,147.74,147.74,145.81,147.08,182812.0,119.2282,119.2282,117.6706,118.6955,182812.0
2015-08-21 10:00:00,147.01,147.46,146.76,146.99,85800.0,118.6391,119.0022,118.4373,118.6229,85800.0
2015-08-21 10:30:00,146.99,147.18,146.56,146.8,122582.0,118.6229,118.7762,118.2759,118.4696,122582.0
2015-08-21 11:00:00,146.96,146.99,145.86,146.19,150827.0,118.5987,118.6229,117.711,117.9773,150827.0
2015-08-21 11:30:00,146.19,146.83,145.5,146.8,92037.0,117.9773,118.4938,117.4205,118.4696,92037.0
2015-08-21 12:00:00,146.77,147.38,146.68,146.8,114708.0,118.4454,118.9376,118.3727,118.4696,114708.0
2015-08-21 12:30:00,146.83,146.93,146.09,146.11,109798.0,118.4938,118.5745,117.8966,117.9127,109798.0
2015-08-21 13:00:00,146.15,146.79,145.68,146.79,93584.0,117.945,118.4615,117.5657,118.4615,93584.0
2015-08-21 13:30:00,146.77,147.4,146.38,147.35,89682.0,118.4454,118.9538,118.1306,118.9134,89682.0
2015-08-21 14:00:00,147.3,147.69,147.13,147.32,84345.0,118.8731,119.1878,118.7359,118.8892,84345.0
2015-08-21 14:30:00,147.33,147.64,146.38,146.55,96106.0,118.8973,119.1475,118.1306,118.2678,96106.0
2015-08-21 15:00:00,146.55,146.78,145.85,146.24,160481.0,118.2678,118.4534,117.7029,118.0177,160481.0
2015-08-21 15:30:00,146.24,146.25,145.13,145.22,394866.0,118.0177,118.0257,117.1219,117.1945,394866.0
2015-08-24 09:30:00,136.01,139.96,132.02,139.93,441369.0,109.7619,112.9496,106.5419,112.9254,441369.0
2015-08-24 10:00:00,139.81,143.56,139.28,142.0,188847.0,112.8286,115.8549,112.4008,114.5959,188847.0
2015-08-24 10:30:00,142.0,143.87,141.59,143.26,259074.0,114.5959,116.105,114.265,115.6128,259074.0
2015-08-24 11:00:00,143.36,143.48,142.06,142.52,121596.0,115.6935,115.7903,114.6443,115.0156,121596.0
2015-08-24 11:30:00,142.46,145.39,142.27,144.91,118075.0,114.9671,117.3317,114.8138,116.9443,118075.0
2015-08-24 12:00:00,144.88,145.76,143.98,145.45,72276.0,116.9201,117.6303,116.1938,117.3801,72276.0
2015-08-24 12:30:00,145.44,146.08,145.07,145.35,71714.0,117.372,117.8885,117.0734,117.2994,71714.0
2015-08-24 13:00:00,145.54,145.79,144.36,144.61,59153.0,117.4527,117.6545,116.5005,116.7022,59153.0
2015-08-24 13:30:00,144.61,144.63,143.14,143.29,85461.0,116.7022,116.7184,115.5159,115.637,85461.0
2015-08-24 14:00:00,143.34,143.51,142.11,142.81,82267.0,115.6773,115.8145,114.6847,115.2496,82267.0
2015-08-24 14:30:00,142.81,143.45,140.27,140.47,164061.0,115.2496,115.7661,113.1998,113.3612,164061.0
2015-08-24 15:00:00,140.42,141.17,139.71,140.13,246600.0,113.3208,113.9261,112.7479,113.0868,246600.0
2015-08-24 15:30:00,140.16,143.41,140.0,140.82,323541.0,113.111,115.7338,112.9819,113.6436,323541.0
2015-08-25 09:30:00,144.09,144.75,142.42,143.26,172897.0,116.2826,116.8152,114.9349,115.6128,172897.0
2015-08-25 10:00:00,143.26,143.52,142.25,142.61,61215.0,115.6128,115.8226,114.7977,115.0882,61215.0
2015-08-25 10:30:00,142.71,142.71,141.92,142.16,52674.0,115.1689,115.1689,114.5314,114.725,52674.0
2015-08-25 11:00:00,142.29,143.69,142.28,143.28,48645.0,114.8299,115.9598,114.8219,115.6289,48645.0
2015-08-25 11:30:00,143.17,143.26,142.59,142.87,64336.0,115.5401,115.6128,115.0721,115.298,64336.0
2015-08-25 12:00:00,142.87,143.32,142.64,142.95,38231.0,115.298,115.6612,115.1124,115.3626,38231.0
2015-08-25 12:30:00,142.87,143.05,142.43,142.47,78947.0,115.298,115.4433,114.9429,114.9752,78947.0
2015-08-25 13:00:00,142.48,142.75,141.02,141.18,76363.0,114.9833,115.2012,113.805,113.9342,76363.0
2015-08-25 13:30:00,141.15,141.74,140.91,141.44,65932.0,113.91,114.3861,113.7163,114.144,65932.0
2015-08-25 14:00:00,141.41,142.12,141.17,141.94,94660.0,114.1198,114.6928,113.9261,114.5475,94660.0
2015-08-25 14:30:00,141.91,142.84,141.65,142.62,66104.0,114.5233,115.2738,114.3135,115.0963,66104.0
2015-08-25 15:00:00,142.64,142.72,140.61,140.76,136398.0,115.1124,115.177,113.4742,113.5952,136398.0
2015-08-25 15:30:00,140.66,140.88,138.74,138.87,609707.0,113.5145,113.6921,111.9651,112.07,609707.0
2015-08-26 09:30:00,141.85,142.67,140.68,142.41,170928.0,114.4749,115.1366,113.5307,114.9268,170928.0
2015-08-26 10:00:00,142.35,142.92,140.9,142.28,151219.0,114.8784,115.3384,113.7082,114.8219,151219.0
2015-08-26 10:30:00,142.42,143.0,141.2,141.38,86978.0,114.9349,115.4029,113.9503,114.0956,86978.0
2015-08-26 11:00:00,141.21,141.34,140.38,140.46,92193.0,113.9584,114.0633,113.2886,113.3531,92193.0
2015-08-26 11:30:00,140.49,140.62,139.41,139.85,74700.0,113.3773,113.4822,112.5058,112.8608,74700.0
2015-08-26 12:00:00,139.73,139.99,139.24,139.52,53503.0,112.764,112.9738,112.3686,112.5945,53503.0
2015-08-26 12:30:00,139.56,140.52,139.2,140.45,80360.0,112.6268,113.4015,112.3363,113.345,80360.0
2015-08-26 13:00:00,140.52,141.12,140.19,141.03,38955.0,113.4015,113.8857,113.1352,113.8131,38955.0
2015-08-26 13:30:00,141.1,141.79,140.82,141.79,48037.0,113.8696,114.4264,113.6436,114.4264,48037.0
2015-08-26 14:00:00,141.74,141.8,140.73,141.12,52384.0,114.3861,114.4345,113.571,113.8857,52384.0
2015-08-26 14:30:00,141.12,142.31,140.92,142.1,72627.0,113.8857,114.8461,113.7243,114.6766,72627.0
2015-08-26 15:00:00,142.11,143.59,141.81,143.17,84694.0,114.6847,115.8791,114.4426,115.5401,84694.0
2015-08-26 15:30:00,143.15,144.15,143.05,144.04,238212.0,115.524,116.331,115.4433,116.2422,238212.0
2015-08-27 09:30:00,144.82,145.15,143.5,143.69,165744.0,116.8717,117.138,115.8064,115.9598,165744.0
2015-08-27 10:00:00,143.72,144.91,143.5,144.57,82193.0,115.984,116.9443,115.8064,116.6699,82193.0
2015-08-27 10:30:00,144.52,144.89,144.01,144.8,68937.0,116.6296,116.9282,116.218,116.8556,68937.0
2015-08-27 11:00:00,144.67,144.91,144.03,144.15,81281.0,116.7506,116.9443,116.2342,116.331,81281.0
2015-08-27 11:30:00,144.26,144.48,143.88,144.42,52298.0,116.4198,116.5973,116.1131,116.5489,52298.0
2015-08-27 12:00:00,144.37,145.13,144.33,145.12,62102.0,116.5085,117.1219,116.4763,117.1138,62102.0
2015-08-27 12:30:00,145.14,145.78,145.02,145.71,96093.0,117.1299,117.6464,117.0331,117.5899,96093.0
2015-08-27 13:00:00,145.69,145.91,145.13,145.21,93895.0,117.5738,117.7513,117.1219,117.1864,93895.0
2015-08-27 13:30:00,145.22,145.53,144.97,145.48,68804.0,117.1945,117.4447,116.9927,117.4043,68804.0
2015-08-27 14:00:00,145.5,145.56,144.4,144.74,74813.0,117.4205,117.4689,116.5327,116.8071,74813.0
2015-08-27 14:30:00,144.68,145.12,143.25,143.33,113971.0,116.7587,117.1138,115.6047,115.6692,113971.0
2015-08-27 15:00:00,143.34,144.2,142.59,144.15,117858.0,115.6773,116.3713,115.0721,116.331,117858.0
2015-08-27 15:30:00,144.06,145.22,143.62,145.17,226547.0,116.2584,117.1945,115.9033,117.1541,226547.0
2015-08-28 09:30:00,144.53,145.37,144.29,145.1,90864.0,116.6377,117.3156,116.444,117.0977,90864.0
2015-08-28 10:00:00,144.92,145.09,144.04,144.49,36393.0,116.9524,117.0896,116.2422,116.6054,36393.0
2015-08-28 10:30:00,144.33,144.63,143.39,143.43,53699.0,116.4763,116.7184,115.7177,115.7499,53699.0
2015-08-28 11:00:00,143.4,144.45,143.4,144.29,42477.0,115.7257,116.5731,115.7257,116.444,42477.0
2015-08-28 11:30:00,144.31,144.5,143.6,143.77,47875.0,116.4601,116.6134,115.8871,116.0243,47875.0
2015-08-28 12:00:00,143.82,144.08,143.64,144.02,37319.0,116.0647,116.2745,115.9194,116.2261,37319.0
2015-08-28 12:30:00,144.03,144.27,143.97,144.16,46407.0,116.2342,116.4278,116.1857,116.3391,46407.0
2015-08-28 13:00:00,144.13,144.13,143.75,143.75,68884.0,116.3149,116.3149,116.0082,116.0082,68884.0
2015-08-28 13:30:00,143.72,144.11,143.56,143.99,82720.0,115.984,116.2987,115.8549,116.2019,82720.0
2015-08-28 14:00:00,144.0,144.42,143.85,144.12,68097.0,116.2099,116.5489,116.0889,116.3068,68097.0
2015-08-28 14:30:00,144.15,144.5,143.84,144.35,55280.0,116.331,116.6134,116.0808,116.4924,55280.0
2015-08-28 15:00:00,144.34,144.46,143.92,144.14,52425.0,116.4843,116.5812,116.1454,116.3229,52425.0
2015-08-28 15:30:00,144.08,144.61,143.65,144.44,128009.0,116.2745,116.7022,115.9275,116.565,128009.0
2015-08-31 09:30:00,143.76,144.0,142.74,142.88,52933.0,116.0163,116.2099,115.1931,115.3061,52933.0
2015-08-31 10:00:00,142.7,143.07,142.29,143.07,30622.0,115.1608,115.4594,114.8299,115.4594,30622.0
2015-08-31 10:30:00,142.94,143.11,142.68,142.71,43013.0,115.3545,115.4917,115.1447,115.1689,43013.0
2015-08-31 11:00:00,142.72,142.72,142.19,142.46,48757.0,115.177,115.177,114.7492,114.9671,48757.0
2015-08-31 11:30:00,142.46,143.1,142.24,142.69,37801.0,114.9671,115.4836,114.7896,115.1528,37801.0
2015-08-31 12:00:00,142.76,143.05,142.59,142.9,24919.0,115.2092,115.4433,115.0721,115.3222,24919.0
2015-08-31 12:30:00,142.9,143.09,142.82,142.88,43855.0,115.3222,115.4756,115.2577,115.3061,43855.0
2015-08-31 13:00:00,142.87,142.98,142.52,142.59,33433.0,115.298,115.3868,115.0156,115.0721,33433.0
2015-08-31 13:30:00,142.62,142.67,142.16,142.28,34415.0,115.0963,115.1366,114.725,114.8219,34415.0
2015-08-31 14:00:00,142.31,142.43,141.96,142.05,39107.0,114.8461,114.9429,114.5636,114.6363,39107.0
2015-08-31 14:30:00,142.1,142.21,141.51,141.62,60345.0,114.6766,114.7654,114.2005,114.2893,60345.0
2015-08-31 15:00:00,141.63,142.36,141.63,142.18,63379.0,114.2973,114.8864,114.2973,114.7412,63379.0
2015-08-31 15:30:00,142.21,142.85,141.98,142.03,186328.0,114.7654,115.2819,114.5798,114.6201,186328.0
2015-09-01 09:30:00,139.94,140.63,138.68,139.73,239977.0,112.9335,113.4903,111.9166,112.764,239977.0
2015-09-01 10:00:00,139.97,139.97,138.97,139.45,83953.0,112.9577,112.9577,112.1507,112.538,83953.0
2015-09-01 10:30:00,139.4,139.87,139.03,139.54,71095.0,112.4977,112.877,112.1991,112.6107,71095.0
2015-09-01 11:00:00,139.59,140.24,139.37,139.9,75002.0,112.651,113.1756,112.4735,112.9012,75002.0
2015-09-01 11:30:00,139.9,140.1,139.66,139.67,57340.0,112.9012,113.0626,112.7075,112.7156,57340.0
2015-09-01 12:00:00,139.74,139.93,139.39,139.44,47258.0,112.7721,112.9254,112.4896,112.53,47258.0
2015-09-01 12:30:00,139.44,139.51,138.96,139.0,66460.0,112.53,112.5865,112.1426,112.1749,66460.0
2015-09-01 13:00:00,139.01,139.43,138.76,139.29,110201.0,112.1829,112.5219,111.9812,112.4089,110201.0
2015-09-01 13:30:00,139.3,139.69,139.12,139.63,128440.0,112.417,112.7317,112.2717,112.6833,128440.0
2015-09-01 14:00:00,139.63,139.71,139.28,139.69,106736.0,112.6833,112.7479,112.4008,112.7317,106736.0
2015-09-01 14:30:00,139.69,140.33,139.62,139.63,105362.0,112.7317,113.2482,112.6752,112.6833,105362.0
2015-09-01 15:00:00,139.68,139.89,139.44,139.44,182755.0,112.7236,112.8931,112.53,112.53,182755.0
2015-09-01 15:30:00,139.51,139.51,138.28,138.87,402899.0,112.5865,112.5865,111.5938,112.07,402899.0
2015-09-02 09:30:00,140.31,141.42,140.31,140.71,73160.0,113.2321,114.1278,113.2321,113.5549,73160.0
2015-09-02 10:00:00,140.72,141.51,140.44,140.5,35957.0,113.5629,114.2005,113.337,113.3854,35957.0
2015-09-02 10:30:00,140.44,141.04,140.2,140.99,44021.0,113.337,113.8212,113.1433,113.7808,44021.0
2015-09-02 11:00:00,140.9,141.44,140.7,141.35,53116.0,113.7082,114.144,113.5468,114.0714,53116.0
2015-09-02 11:30:00,141.38,141.41,140.91,141.11,67362.0,114.0956,114.1198,113.7163,113.8777,67362.0
2015-09-02 12:00:00,141.1,141.24,140.77,141.19,25489.0,113.8696,113.9826,113.6033,113.9422,25489.0
2015-09-02 12:30:00,141.14,141.74,141.14,141.71,30424.0,113.9019,114.3861,113.9019,114.3619,30424.0
2015-09-02 13:00:00,141.76,141.82,141.43,141.77,42604.0,114.4022,114.4507,114.1359,114.4103,42604.0
2015-09-02 13:30:00,141.75,141.8,141.25,141.4,25963.0,114.3942,114.4345,113.9907,114.1117,25963.0
2015-09-02 14:00:00,141.41,141.87,141.3,141.47,70981.0,114.1198,114.491,114.031,114.1682,70981.0
2015-09-02 14:30:00,141.44,141.48,140.91,141.38,64917.0,114.144,114.1763,113.7163,114.0956,64917.0
2015-09-02 15:00:00,141.37,141.53,140.87,141.27,50985.0,114.0875,114.2166,113.684,114.0068,50985.0
2015-09-02 15:30:00,141.28,142.44,141.21,142.44,147960.0,114.0149,114.951,113.9584,114.951,147960.0
2015-09-03 09:30:00,142.66,144.49,142.46,144.15,87902.0,115.1285,116.6054,114.9671,116.331,87902.0
2015-09-03 10:00:00,144.22,144.54,144.0,144.2,61825.0,116.3875,116.6457,116.2099,116.3713,61825.0
2015-09-03 10:30:00,144.24,144.32,143.74,144.31,39020.0,116.4036,116.4682,116.0001,116.4601,39020.0
2015-09-03 11:00:00,144.34,144.5,143.54,143.65,47766.0,116.4843,116.6134,115.8387,115.9275,47766.0
2015-09-03 11:30:00,143.69,144.44,143.65,144.44,81693.0,115.9598,116.565,115.9275,116.565,81693.0
2015-09-03 12:00:00,144.4,144.52,144.03,144.15,64015.0,116.5327,116.6296,116.2342,116.331,64015.0
2015-09-03 12:30:00,144.17,144.2,143.9,144.04,48868.0,116.3471,116.3713,116.1292,116.2422,48868.0
2015-09-03 13:00:00,144.07,144.23,143.63,143.94,59368.0,116.2664,116.3956,115.9113,116.1615,59368.0
2015-09-03 13:30:00,143.94,143.97,143.4,143.42,80916.0,116.1615,116.1857,115.7257,115.7419,80916.0
2015-09-03 14:00:00,143.4,143.63,143.17,143.57,47249.0,115.7257,115.9113,115.5401,115.8629,47249.0
2015-09-03 14:30:00,143.52,143.84,143.29,143.75,63399.0,115.8226,116.0808,115.637,116.0082,63399.0
2015-09-03 15:00:00,143.76,143.92,143.23,143.28,54179.0,116.0163,116.1454,115.5885,115.6289,54179.0
2015-09-03 15:30:00,143.25,143.78,142.98,143.36,179682.0,115.6047,116.0324,115.3868,115.6935,179682.0
2015-09-04 09:30:00,142.23,142.23,141.04,141.58,78105.0,114.7815,114.7815,113.8212,114.257,78105.0
2015-09-04 10:00:00,141.46,141.9,141.25,141.73,61813.0,114.1601,114.5152,113.9907,114.378,61813.0
2015-09-04 10:30:00,141.74,141.85,141.0,141.19,31426.0,114.3861,114.4749,113.7889,113.9422,31426.0
2015-09-04 11:00:00,141.23,141.36,141.0,141.22,26507.0,113.9745,114.0794,113.7889,113.9664,26507.0
2015-09-04 11:30:00,141.18,141.26,140.98,141.02,37557.0,113.9342,113.9987,113.7728,113.805,37557.0
2015-09-04 12:00:00,141.01,141.05,140.7,140.79,32126.0,113.797,113.8293,113.5468,113.6194,32126.0
2015-09-04 12:30:00,140.76,141.05,140.68,140.72,23763.0,113.5952,113.8293,113.5307,113.5629,23763.0
2015-09-04 13:00:00,140.8,140.95,140.62,140.78,69406.0,113.6275,113.7486,113.4822,113.6114,69406.0
2015-09-04 13:30:00,140.73,141.2,140.61,140.91,47791.0,113.571,113.9503,113.4742,113.7163,47791.0
2015-09-04 14:00:00,140.88,140.95,140.58,140.71,40169.0,113.6921,113.7486,113.45,113.5549,40169.0
2015-09-04 14:30:00,140.71,141.1,140.5,141.1,34279.0,113.5549,113.8696,113.3854,113.8696,34279.0
2015-09-04 15:00:00,141.14,141.2,140.87,141.07,52885.0,113.9019,113.9503,113.684,113.8454,52885.0
2015-09-04 15:30:00,141.09,141.99,141.0,141.2,141866.0,113.8615,114.5878,113.7889,113.9503,141866.0
2015-09-08 09:30:00,143.41,144.04,142.77,143.58,98239.0,115.7338,116.2422,115.2173,115.871,98239.0
2015-09-08 10:00:00,143.62,143.65,142.87,143.21,66171.0,115.9033,115.9275,115.298,115.5724,66171.0
2015-09-08 10:30:00,143.21,143.37,142.92,143.28,56108.0,115.5724,115.7015,115.3384,115.6289,56108.0
2015-09-08 11:00:00,143.29,143.47,143.11,143.15,80957.0,115.637,115.7822,115.4917,115.524,80957.0
2015-09-08 11:30:00,143.18,143.2,142.75,142.85,128262.0,115.5482,115.5643,115.2012,115.2819,128262.0
2015-09-08 12:00:00,142.85,143.2,142.78,143.1,67703.0,115.2819,115.5643,115.2254,115.4836,67703.0
2015-09-08 12:30:00,143.14,143.17,143.0,143.12,70643.0,115.5159,115.5401,115.4029,115.4998,70643.0
2015-09-08 13:00:00,143.15,143.2,142.79,142.82,100247.0,115.524,115.5643,115.2335,115.2577,100247.0
2015-09-08 13:30:00,142.83,143.39,142.69,143.39,56099.0,115.2657,115.7177,115.1528,115.7177,56099.0
2015-09-08 14:00:00,143.39,143.65,143.37,143.61,42663.0,115.7177,115.9275,115.7015,115.8952,42663.0
2015-09-08 14:30:00,143.62,144.02,143.58,143.86,66451.0,115.9033,116.2261,115.871,116.097,66451.0
2015-09-08 15:00:00,143.87,144.01,143.59,143.99,66838.0,116.105,116.218,115.8791,116.2019,66838.0
2015-09-08 15:30:00,143.99,144.39,143.9,144.37,154442.0,116.2019,116.5247,116.1292,116.5085,154442.0
2015-09-09 09:30:00,145.58,145.85,144.7,145.3,75198.0,117.485,117.7029,116.7749,117.2591,75198.0
2015-09-09 10:00:00,145.29,145.35,144.78,144.9,53519.0,117.251,117.2994,116.8394,116.9363,53519.0
2015-09-09 10:30:00,144.9,145.06,144.41,144.57,67254.0,116.9363,117.0654,116.5408,116.6699,67254.0
2015-09-09 11:00:00,144.55,145.04,144.49,144.88,33873.0,116.6538,117.0492,116.6054,116.9201,33873.0
2015-09-09 11:30:00,144.82,145.12,144.68,144.87,41834.0,116.8717,117.1138,116.7587,116.912,41834.0
2015-09-09 12:00:00,144.9,145.25,144.82,145.09,26784.0,116.9363,117.2187,116.8717,117.0896,26784.0
2015-09-09 12:30:00,145.13,145.23,144.88,144.96,30466.0,117.1219,117.2026,116.9201,116.9847,30466.0
2015-09-09 13:00:00,144.93,145.0,144.39,144.42,82461.0,116.9605,117.017,116.5247,116.5489,82461.0
2015-09-09 13:30:00,144.38,144.41,143.72,143.81,78382.0,116.5166,116.5408,115.984,116.0566,78382.0
2015-09-09 14:00:00,143.83,143.98,143.47,143.65,46958.0,116.0728,116.1938,115.7822,115.9275,46958.0
2015-09-09 14:30:00,143.64,143.69,143.16,143.34,45342.0,115.9194,115.9598,115.5321,115.6773,45342.0
2015-09-09 15:00:00,143.33,143.91,143.15,143.46,96306.0,115.6692,116.1373,115.524,115.7742,96306.0
2015-09-09 15:30:00,143.47,143.47,142.18,142.48,152225.0,115.7822,115.7822,114.7412,114.9833,152225.0
2015-09-10 09:30:00,142.47,142.48,141.33,141.33,76664.0,114.9752,114.9833,114.0552,114.0552,76664.0
2015-09-10 10:00:00,141.38,141.51,141.04,141.34,54334.0,114.0956,114.2005,113.8212,114.0633,54334.0
2015-09-10 10:30:00,141.35,142.25,141.34,142.12,47077.0,114.0714,114.7977,114.0633,114.6928,47077.0
2015-09-10 11:00:00,142.1,142.28,141.35,141.66,43457.0,114.6766,114.8219,114.0714,114.3215,43457.0
2015-09-10 11:30:00,141.66,142.1,141.5,141.81,36892.0,114.3215,114.6766,114.1924,114.4426,36892.0
2015-09-10 12:00:00,141.83,141.88,140.9,140.97,97095.0,114.4587,114.4991,113.7082,113.7647,97095.0
2015-09-10 12:30:00,141.0,141.29,140.89,141.18,63059.0,113.7889,114.0229,113.7001,113.9342,63059.0
2015-09-10 13:00:00,141.21,141.37,140.93,141.34,96812.0,113.9584,114.0875,113.7324,114.0633,96812.0
2015-09-10 13:30:00,141.3,141.57,141.01,141.14,127993.0,114.031,114.2489,113.797,113.9019,127993.0
2015-09-10 14:00:00,141.14,141.45,141.02,141.17,109459.0,113.9019,114.1521,113.805,113.9261,109459.0
2015-09-10 14:30:00,141.21,141.35,140.58,140.58,86847.0,113.9584,114.0714,113.45,113.45,86847.0
2015-09-10 15:00:00,140.6,140.77,140.25,140.36,119817.0,113.4661,113.6033,113.1836,113.2724,119817.0
2015-09-10 15:30:00,140.35,140.75,140.06,140.69,276638.0,113.2643,113.5871,113.0303,113.5387,276638.0
2015-09-11 09:30:00,140.25,140.71,140.02,140.34,60299.0,113.1836,113.5549,112.998,113.2563,60299.0
2015-09-11 10:00:00,140.35,140.98,140.3,140.83,41333.0,113.2643,113.7728,113.224,113.6517,41333.0
2015-09-11 10:30:00,140.83,141.22,140.59,140.68,72572.0,113.6517,113.9664,113.458,113.5307,72572.0
2015-09-11 11:00:00,140.69,141.23,140.62,141.19,55043.0,113.5387,113.9745,113.4822,113.9422,55043.0
2015-09-11 11:30:00,141.19,141.54,140.96,141.35,37312.0,113.9422,114.2247,113.7566,114.0714,37312.0
2015-09-11 12:00:00,141.34,141.77,141.25,141.68,48970.0,114.0633,114.4103,113.9907,114.3377,48970.0
2015-09-11 12:30:00,141.74,141.81,141.58,141.7,48754.0,114.3861,114.4426,114.257,114.3538,48754.0
2015-09-11 13:00:00,141.74,141.74,141.19,141.25,40197.0,114.3861,114.3861,113.9422,113.9907,40197.0
2015-09-11 13:30:00,141.21,141.31,141.06,141.22,49970.0,113.9584,114.0391,113.8373,113.9664,49970.0
2015-09-11 14:00:00,141.21,141.32,140.98,141.24,50967.0,113.9584,114.0471,113.7728,113.9826,50967.0
2015-09-11 14:30:00,141.26,141.59,141.26,141.52,57653.0,113.9987,114.265,113.9987,114.2085,57653.0
2015-09-11 15:00:00,141.5,141.89,141.5,141.7,57936.0,114.1924,114.5071,114.1924,114.3538,57936.0
2015-09-11 15:30:00,141.7,141.9,141.44,141.84,240210.0,114.3538,114.5152,114.144,114.4668,240210.0
2015-09-14 09:30:00,142.0,142.46,140.75,140.77,73063.0,114.5959,114.9671,113.5871,113.6033,73063.0
2015-09-14 10:00:00,140.76,141.16,140.76,140.93,49795.0,113.5952,113.918,113.5952,113.7324,49795.0
2015-09-14 10:30:00,140.91,141.34,140.91,140.93,26630.0,113.7163,114.0633,113.7163,113.7324,26630.0
2015-09-14 11:00:00,140.99,141.1,140.57,140.64,37642.0,113.7808,113.8696,113.4419,113.4984,37642.0
2015-09-14 11:30:00,140.62,140.74,140.28,140.67,57202.0,113.4822,113.5791,113.2079,113.5226,57202.0
2015-09-14 12:00:00,140.66,140.92,140.39,140.84,40570.0,113.5145,113.7243,113.2966,113.6598,40570.0
2015-09-14 12:30:00,140.87,141.05,140.71,140.86,30143.0,113.684,113.8293,113.5549,113.6759,30143.0
2015-09-14 13:00:00,140.86,140.88,140.63,140.7,32025.0,113.6759,113.6921,113.4903,113.5468,32025.0
2015-09-14 13:30:00,140.68,141.13,140.65,141.13,61105.0,113.5307,113.8938,113.5064,113.8938,61105.0
2015-09-14 14:00:00,141.09,141.1,140.7,140.89,54236.0,113.8615,113.8696,113.5468,113.7001,54236.0
2015-09-14 14:30:00,140.86,141.05,140.84,140.86,53416.0,113.6759,113.8293,113.6598,113.6759,53416.0
2015-09-14 15:00:00,140.85,141.02,140.6,140.81,67839.0,113.6678,113.805,113.4661,113.6356,67839.0
2015-09-14 15:30:00,140.81,140.87,140.43,140.66,152279.0,113.6356,113.684,113.3289,113.5145,152279.0
2015-09-15 09:30:00,141.01,141.65,140.13,140.3,88562.0,113.797,114.3135,113.0868,113.224,88562.0
2015-09-15 10:00:00,140.32,141.1,140.3,140.86,74741.0,113.2401,113.8696,113.224,113.6759,74741.0
2015-09-15 10:30:00,140.9,141.74,140.85,141.31,56920.0,113.7082,114.3861,113.6678,114.0391,56920.0
2015-09-15 11:00:00,141.34,141.51,140.94,141.21,74442.0,114.0633,114.2005,113.7405,113.9584,74442.0
2015-09-15 11:30:00,141.26,141.5,141.04,141.34,34689.0,113.9987,114.1924,113.8212,114.0633,34689.0
2015-09-15 12:00:00,141.37,141.66,141.22,141.66,24882.0,114.0875,114.3215,113.9664,114.3215,24882.0
2015-09-15 12:30:00,141.61,141.63,141.4,141.47,45069.0,114.2812,114.2973,114.1117,114.1682,45069.0
2015-09-15 13:00:00,141.47,141.77,141.39,141.77,50131.0,114.1682,114.4103,114.1036,114.4103,50131.0
2015-09-15 13:30:00,141.76,142.09,141.74,141.9,62317.0,114.4022,114.6685,114.3861,114.5152,62317.0
2015-09-15 14:00:00,141.9,141.96,141.62,141.81,70128.0,114.5152,114.5636,114.2893,114.4426,70128.0
2015-09-15 14:30:00,141.82,141.99,141.76,141.89,66068.0,114.4507,114.5878,114.4022,114.5071,66068.0
2015-09-15 15:00:00,141.89,142.06,141.8,141.84,98119.0,114.5071,114.6443,114.4345,114.4668,98119.0
2015-09-15 15:30:00,141.84,141.97,141.65,141.79,132606.0,114.4668,114.5717,114.3135,114.4264,132606.0
2015-09-16 09:30:00,141.83,141.9,140.93,141.38,66865.0,114.4587,114.5152,113.7324,114.0956,66865.0
2015-09-16 10:00:00,141.36,141.63,141.05,141.45,43634.0,114.0794,114.2973,113.8293,114.1521,43634.0
2015-09-16 10:30:00,141.44,141.59,140.94,141.02,55668.0,114.144,114.265,113.7405,113.805,55668.0
2015-09-16 11:00:00,140.97,141.49,140.95,141.44,78439.0,113.7647,114.1843,113.7486,114.144,78439.0
2015-09-16 11:30:00,141.46,141.54,141.31,141.44,53952.0,114.1601,114.2247,114.0391,114.144,53952.0
2015-09-16 12:00:00,141.49,141.69,141.41,141.63,25009.0,114.1843,114.3457,114.1198,114.2973,25009.0
2015-09-16 12:30:00,141.66,142.0,141.6,141.92,21168.0,114.3215,114.5959,114.2731,114.5314,21168.0
2015-09-16 13:00:00,141.9,141.9,141.52,141.56,36618.0,114.5152,114.5152,114.2085,114.2408,36618.0
2015-09-16 13:30:00,141.55,141.82,141.55,141.8,26156.0,114.2328,114.4507,114.2328,114.4345,26156.0
2015-09-16 14:00:00,141.77,141.79,141.19,141.33,45001.0,114.4103,114.4264,113.9422,114.0552,45001.0
2015-09-16 14:30:00,141.38,141.7,141.28,141.61,41739.0,114.0956,114.3538,114.0149,114.2812,41739.0
2015-09-16 15:00:00,141.66,141.96,141.51,141.91,87019.0,114.3215,114.5636,114.2005,114.5233,87019.0
2015-09-16 15:30:00,141.9,141.98,141.68,141.8,247392.0,114.5152,114.5798,114.3377,114.4345,247392.0
2015-09-17 09:30:00,142.01,142.81,141.75,142.28,79206.0,114.604,115.2496,114.3942,114.8219,79206.0
2015-09-17 10:00:00,142.19,142.91,142.16,142.84,58435.0,114.7492,115.3303,114.725,115.2738,58435.0
2015-09-17 10:30:00,142.85,142.85,142.53,142.62,49804.0,115.2819,115.2819,115.0236,115.0963,49804.0
2015-09-17 11:00:00,142.64,142.78,142.49,142.61,67915.0,115.1124,115.2254,114.9914,115.0882,67915.0
2015-09-17 11:30:00,142.61,142.84,142.49,142.73,36915.0,115.0882,115.2738,114.9914,115.185,36915.0
2015-09-17 12:00:00,142.73,142.83,142.51,142.78,33740.0,115.185,115.2657,115.0075,115.2254,33740.0
2015-09-17 12:30:00,142.79,142.99,142.55,142.94,48323.0,115.2335,115.3949,115.0398,115.3545,48323.0
2015-09-17 13:00:00,142.92,143.18,142.7,143.01,35315.0,115.3384,115.5482,115.1608,115.411,35315.0
2015-09-17 13:30:00,143.03,143.19,142.79,142.97,47344.0,115.4271,115.5563,115.2335,115.3787,47344.0
2015-09-17 14:00:00,142.84,143.24,141.61,142.34,90722.0,115.2738,115.5966,114.2812,114.8703,90722.0
2015-09-17 14:30:00,142.34,143.76,142.34,143.15,102322.0,114.8703,116.0163,114.8703,115.524,102322.0
2015-09-17 15:00:00,143.18,143.31,141.39,142.11,87287.0,115.5482,115.6531,114.1036,114.6847,87287.0
2015-09-17 15:30:00,142.04,142.36,141.27,141.58,178850.0,114.6282,114.8864,114.0068,114.257,178850.0
2015-09-18 09:30:00,139.97,140.22,138.71,139.43,466420.0,112.9577,113.1594,111.9408,112.5219,466420.0
2015-09-18 10:00:00,139.29,140.06,139.17,139.96,89898.0,112.4089,113.0303,112.3121,112.9496,89898.0
2015-09-18 10:30:00,140.01,140.26,139.72,140.22,73024.0,112.99,113.1917,112.7559,113.1594,73024.0
2015-09-18 11:00:00,140.22,140.43,139.95,139.99,43187.0,113.1594,113.3289,112.9415,112.9738,43187.0
2015-09-18 11:30:00,139.95,140.49,139.9,140.2,50786.0,112.9415,113.3773,112.9012,113.1433,50786.0
2015-09-18 12:00:00,140.19,140.25,139.56,139.78,47513.0,113.1352,113.1836,112.6268,112.8043,47513.0
2015-09-18 12:30:00,139.77,139.92,139.65,139.73,42783.0,112.7963,112.9173,112.6994,112.764,42783.0
2015-09-18 13:00:00,139.72,140.06,139.58,139.78,62055.0,112.7559,113.0303,112.6429,112.8043,62055.0
2015-09-18 13:30:00,139.79,139.85,139.22,139.29,67029.0,112.8124,112.8608,112.3524,112.4089,67029.0
2015-09-18 14:00:00,139.27,139.87,139.21,139.76,55856.0,112.3928,112.877,112.3443,112.7882,55856.0
2015-09-18 14:30:00,139.75,139.8,139.39,139.68,67274.0,112.7801,112.8205,112.4896,112.7236,67274.0
2015-09-18 15:00:00,139.66,139.75,139.0,139.03,155624.0,112.7075,112.7801,112.1749,112.1991,155624.0
2015-09-18 15:30:00,139.02,139.25,138.72,139.15,322090.0,112.191,112.3766,111.9489,112.2959,322090.0
2015-09-21 09:30:00,139.54,140.29,139.31,139.59,61298.0,112.6107,113.2159,112.425,112.651,61298.0
2015-09-21 10:00:00,139.47,139.85,139.29,139.7,43786.0,112.5542,112.8608,112.4089,112.7398,43786.0
2015-09-21 10:30:00,139.74,140.58,139.73,140.27,56702.0,112.7721,113.45,112.764,113.1998,56702.0
2015-09-21 11:00:00,140.36,140.56,140.21,140.33,38823.0,113.2724,113.4338,113.1514,113.2482,38823.0
2015-09-21 11:30:00,140.31,140.31,139.61,139.66,27388.0,113.2321,113.2321,112.6672,112.7075,27388.0
2015-09-21 12:00:00,139.66,139.66,139.17,139.36,43289.0,112.7075,112.7075,112.3121,112.4654,43289.0
2015-09-21 12:30:00,139.39,139.39,138.89,138.99,39214.0,112.4896,112.4896,112.0861,112.1668,39214.0
2015-09-21 13:00:00,138.95,139.4,138.92,139.38,51963.0,112.1345,112.4977,112.1103,112.4815,51963.0
2015-09-21 13:30:00,139.37,139.53,139.22,139.27,36594.0,112.4735,112.6026,112.3524,112.3928,36594.0
2015-09-21 14:00:00,139.25,139.49,139.18,139.36,31269.0,112.3766,112.5703,112.3201,112.4654,31269.0
2015-09-21 14:30:00,139.31,140.01,139.3,139.8,42752.0,112.425,112.99,112.417,112.8205,42752.0
2015-09-21 15:00:00,139.79,139.97,139.63,139.79,49697.0,112.8124,112.9577,112.6833,112.8124,49697.0
2015-09-21 15:30:00,139.79,139.84,139.32,139.76,122019.0,112.8124,112.8528,112.4331,112.7882,122019.0
2015-09-22 09:30:00,138.02,138.79,137.76,138.79,84982.0,111.384,112.0054,111.1742,112.0054,84982.0
2015-09-22 10:00:00,138.67,138.77,137.94,138.02,104486.0,111.9086,111.9893,111.3194,111.384,104486.0
2015-09-22 10:30:00,138.02,138.2,137.68,138.11,122778.0,111.384,111.5293,111.1096,111.4566,122778.0
2015-09-22 11:00:00,138.11,138.16,137.62,137.69,52799.0,111.4566,111.497,111.0612,111.1177,52799.0
2015-09-22 11:30:00,137.67,137.93,137.55,137.8,51859.0,111.1015,111.3114,111.0047,111.2065,51859.0
2015-09-22 12:00:00,137.75,138.25,137.64,138.18,46754.0,111.1661,111.5696,111.0773,111.5131,46754.0
2015-09-22 12:30:00,138.18,138.35,137.74,137.77,51482.0,111.5131,111.6503,111.158,111.1822,51482.0
2015-09-22 13:00:00,137.78,137.94,137.47,137.5,43791.0,111.1903,111.3194,110.9401,110.9644,43791.0
2015-09-22 13:30:00,137.49,137.87,137.49,137.76,31061.0,110.9563,111.2629,110.9563,111.1742,31061.0
2015-09-22 14:00:00,137.72,137.96,137.42,137.92,65818.0,111.1419,111.3356,110.8998,111.3033,65818.0
2015-09-22 14:30:00,137.98,138.15,137.92,138.08,63895.0,111.3517,111.4889,111.3033,111.4324,63895.0
2015-09-22 15:00:00,138.07,138.16,137.82,138.16,84943.0,111.4244,111.497,111.2226,111.497,84943.0
2015-09-22 15:30:00,138.17,138.37,137.74,137.92,295421.0,111.5051,111.6665,111.158,111.3033,295421.0
2015-09-23 09:30:00,137.96,138.32,137.44,137.52,54058.0,111.3356,111.6261,110.9159,110.9805,54058.0
2015-09-23 10:00:00,137.47,137.79,137.44,137.59,46028.0,110.9401,111.1984,110.9159,111.037,46028.0
2015-09-23 10:30:00,137.58,137.72,137.26,137.43,40662.0,111.0289,111.1419,110.7707,110.9079,40662.0
2015-09-23 11:00:00,137.42,137.52,136.49,136.51,85573.0,110.8998,110.9805,110.1493,110.1654,85573.0
2015-09-23 11:30:00,136.5,136.54,136.1,136.22,69904.0,110.1573,110.1896,109.8345,109.9314,69904.0
2015-09-23 12:00:00,136.28,136.39,136.09,136.25,42975.0,109.9798,110.0686,109.8265,109.9556,42975.0
2015-09-23 12:30:00,136.25,136.31,136.02,136.17,28128.0,109.9556,110.004,109.77,109.891,28128.0
2015-09-23 13:00:00,136.19,136.58,136.17,136.35,31993.0,109.9072,110.2219,109.891,110.0363,31993.0
2015-09-23 13:30:00,136.37,136.91,136.35,136.57,45632.0,110.0524,110.4882,110.0363,110.2138,45632.0
2015-09-23 14:00:00,136.6,136.81,136.44,136.57,70503.0,110.238,110.4075,110.1089,110.2138,70503.0
2015-09-23 14:30:00,136.57,136.75,136.22,136.47,52806.0,110.2138,110.3591,109.9314,110.1331,52806.0
2015-09-23 15:00:00,136.5,136.63,136.27,136.55,53299.0,110.1573,110.2623,109.9717,110.1977,53299.0
2015-09-23 15:30:00,136.58,136.74,136.42,136.57,104523.0,110.2219,110.351,110.0928,110.2138,104523.0
2015-09-24 09:30:00,135.67,136.15,134.64,135.11,142813.0,109.4875,109.8749,108.6563,109.0356,142813.0
2015-09-24 10:00:00,135.05,135.43,134.93,135.24,89118.0,108.9872,109.2938,108.8903,109.1405,89118.0
2015-09-24 10:30:00,135.26,135.28,134.65,135.21,144110.0,109.1566,109.1728,108.6644,109.1163,144110.0
2015-09-24 11:00:00,135.17,136.35,135.04,136.18,97190.0,109.084,110.0363,108.9791,109.8991,97190.0
2015-09-24 11:30:00,136.17,137.01,136.16,136.95,125095.0,109.891,110.5689,109.883,110.5205,125095.0
2015-09-24 12:00:00,136.95,137.56,136.95,137.5,83206.0,110.5205,111.0128,110.5205,110.9644,83206.0
2015-09-24 12:30:00,137.5,137.78,137.11,137.12,86678.0,110.9644,111.1903,110.6496,110.6577,86678.0
2015-09-24 13:00:00,137.12,137.22,136.75,137.06,82618.0,110.6577,110.7384,110.3591,110.6093,82618.0
2015-09-24 13:30:00,137.05,137.9,137.01,137.64,111018.0,110.6012,111.2872,110.5689,111.0773,111018.0
2015-09-24 14:00:00,137.64,138.42,137.58,138.31,107992.0,111.0773,111.7068,111.0289,111.618,107992.0
2015-09-24 14:30:00,138.31,138.79,137.98,138.6,179826.0,111.618,112.0054,111.3517,111.8521,179826.0
2015-09-24 15:00:00,138.63,138.86,138.17,138.59,176685.0,111.8763,112.0619,111.5051,111.844,176685.0
2015-09-24 15:30:00,138.59,138.99,138.39,138.53,230594.0,111.844,112.1668,111.6826,111.7956,230594.0
2015-09-25 09:30:00,139.23,139.82,138.54,138.54,63361.0,112.3605,112.8366,111.8036,111.8036,63361.0
2015-09-25 10:00:00,138.45,138.54,138.04,138.19,54448.0,111.731,111.8036,111.4001,111.5212,54448.0
2015-09-25 10:30:00,138.15,138.54,138.03,138.51,49470.0,111.4889,111.8036,111.3921,111.7794,49470.0
2015-09-25 11:00:00,138.45,138.59,138.37,138.48,40489.0,111.731,111.844,111.6665,111.7552,40489.0
2015-09-25 11:30:00,138.45,138.61,138.0,138.57,58789.0,111.731,111.8601,111.3679,111.8279,58789.0
2015-09-25 12:00:00,138.54,138.59,138.27,138.44,30397.0,111.8036,111.844,111.5858,111.7229,30397.0
2015-09-25 12:30:00,138.43,138.92,138.43,138.84,29681.0,111.7149,112.1103,111.7149,112.0458,29681.0
2015-09-25 13:00:00,138.84,139.25,138.84,138.96,34354.0,112.0458,112.3766,112.0458,112.1426,34354.0
2015-09-25 13:30:00,138.95,139.15,138.79,139.06,68995.0,112.1345,112.2959,112.0054,112.2233,68995.0
2015-09-25 14:00:00,139.06,139.25,138.25,138.28,48912.0,112.2233,112.3766,111.5696,111.5938,48912.0
2015-09-25 14:30:00,138.26,138.4,137.63,137.95,51491.0,111.5777,111.6907,111.0693,111.3275,51491.0
2015-09-25 15:00:00,138.0,138.09,137.4,137.92,77025.0,111.3679,111.4405,110.8837,111.3033,77025.0
2015-09-25 15:30:00,137.89,138.26,137.78,138.08,173095.0,111.2791,111.5777,111.1903,111.4324,173095.0
2015-09-28 09:30:00,136.81,137.25,136.46,136.98,65415.0,110.4075,110.7626,110.1251,110.5447,65415.0
2015-09-28 10:00:00,136.94,137.11,136.43,136.9,64078.0,110.5124,110.6496,110.1009,110.4801,64078.0
2015-09-28 10:30:00,136.9,137.14,136.59,137.14,61078.0,110.4801,110.6738,110.23,110.6738,61078.0
2015-09-28 11:00:00,137.12,137.64,136.89,136.98,75839.0,110.6577,111.0773,110.4721,110.5447,75839.0
2015-09-28 11:30:00,136.98,137.02,136.28,136.3,116750.0,110.5447,110.577,109.9798,109.9959,116750.0
2015-09-28 12:00:00,136.31,136.37,135.85,135.99,72007.0,110.004,110.0524,109.6328,109.7458,72007.0
2015-09-28 12:30:00,135.99,136.32,135.83,136.08,64679.0,109.7458,110.0121,109.6166,109.8184,64679.0
2015-09-28 13:00:00,136.06,136.56,136.06,136.43,77815.0,109.8023,110.2058,109.8023,110.1009,77815.0
2015-09-28 13:30:00,136.4,136.91,136.34,136.46,86950.0,110.0766,110.4882,110.0282,110.1251,86950.0
2015-09-28 14:00:00,136.51,136.54,136.11,136.54,78216.0,110.1654,110.1896,109.8426,110.1896,78216.0
2015-09-28 14:30:00,136.55,136.55,135.55,135.63,111147.0,110.1977,110.1977,109.3907,109.4552,111147.0
2015-09-28 15:00:00,135.66,135.66,135.09,135.28,114076.0,109.4794,109.4794,109.0195,109.1728,114076.0
2015-09-28 15:30:00,135.28,135.78,135.04,135.15,266334.0,109.1728,109.5763,108.9791,109.0679,266334.0
2015-09-29 09:30:00,134.83,135.06,134.1,134.83,150011.0,108.8096,108.9952,108.2205,108.8096,150011.0
2015-09-29 10:00:00,134.9,135.55,134.4,135.47,131811.0,108.8661,109.3907,108.4626,109.3261,131811.0
2015-09-29 10:30:00,135.44,135.63,135.11,135.34,138576.0,109.3019,109.4552,109.0356,109.2212,138576.0
2015-09-29 11:00:00,135.34,135.75,134.7,135.26,84143.0,109.2212,109.5521,108.7047,109.1566,84143.0
2015-09-29 11:30:00,135.3,135.57,135.03,135.28,381428.0,109.1889,109.4068,108.971,109.1728,381428.0
2015-09-29 12:00:00,135.27,135.41,135.04,135.34,62863.0,109.1647,109.2777,108.9791,109.2212,62863.0
2015-09-29 12:30:00,135.34,135.37,135.08,135.16,42966.0,109.2212,109.2454,109.0114,109.0759,42966.0
2015-09-29 13:00:00,135.15,135.53,135.13,135.5,116003.0,109.0679,109.3745,109.0517,109.3503,116003.0
2015-09-29 13:30:00,135.5,135.85,135.3,135.68,180261.0,109.3503,109.6328,109.1889,109.4956,180261.0
2015-09-29 14:00:00,135.67,135.67,135.06,135.53,58786.0,109.4875,109.4875,108.9952,109.3745,58786.0
2015-09-29 14:30:00,135.51,135.64,134.95,134.96,35565.0,109.3584,109.4633,108.9065,108.9145,35565.0
2015-09-29 15:00:00,134.91,135.1,134.62,134.66,49574.0,108.8742,109.0275,108.6402,108.6724,49574.0
2015-09-29 15:30:00,134.7,135.83,134.67,135.59,147685.0,108.7047,109.6166,108.6805,109.423,147685.0
2015-09-30 09:30:00,137.38,138.51,136.98,137.67,71217.0,110.8675,111.7794,110.5447,111.1015,71217.0
2015-09-30 10:00:00,137.73,138.18,137.61,138.13,51082.0,111.15,111.5131,111.0531,111.4728,51082.0
2015-09-30 10:30:00,138.08,138.1,137.47,137.58,113338.0,111.4324,111.4486,110.9401,111.0289,113338.0
2015-09-30 11:00:00,137.56,137.56,137.05,137.32,35377.0,111.0128,111.0128,110.6012,110.8191,35377.0
2015-09-30 11:30:00,137.32,137.48,136.66,136.84,30997.0,110.8191,110.9482,110.2865,110.4317,30997.0
2015-09-30 12:00:00,136.86,136.92,136.49,136.89,33666.0,110.4479,110.4963,110.1493,110.4721,33666.0
2015-09-30 12:30:00,136.85,136.9,136.29,136.49,31213.0,110.4398,110.4801,109.9879,110.1493,31213.0
2015-09-30 13:00:00,136.54,136.96,136.54,136.89,27554.0,110.1896,110.5286,110.1896,110.4721,27554.0
2015-09-30 13:30:00,136.9,137.33,136.81,137.33,28479.0,110.4801,110.8272,110.4075,110.8272,28479.0
2015-09-30 14:00:00,137.27,137.51,137.13,137.42,34995.0,110.7787,110.9724,110.6658,110.8998,34995.0
2015-09-30 14:30:00,137.45,137.66,137.14,137.62,50195.0,110.924,111.0935,110.6738,111.0612,50195.0
2015-09-30 15:00:00,137.61,137.71,137.27,137.46,120380.0,111.0531,111.1338,110.7787,110.9321,120380.0
2015-09-30 15:30:00,137.45,138.09,137.41,137.92,320014.0,110.924,111.4405,110.8917,111.3033,320014.0
2015-10-01 09:30:00,138.0,138.79,137.29,137.66,88783.0,111.3679,112.0054,110.7949,111.0935,88783.0
2015-10-01 10:00:00,137.68,138.2,137.43,138.08,60426.0,111.1096,111.5293,110.9079,111.4324,60426.0
2015-10-01 10:30:00,138.12,138.17,137.48,137.53,52576.0,111.4647,111.5051,110.9482,110.9886,52576.0
2015-10-01 11:00:00,137.55,137.9,137.36,137.64,57064.0,111.0047,111.2872,110.8514,111.0773,57064.0
2015-10-01 11:30:00,137.67,137.79,136.92,137.15,44616.0,111.1015,111.1984,110.4963,110.6819,44616.0
2015-10-01 12:00:00,137.15,137.16,136.71,136.94,45167.0,110.6819,110.69,110.3268,110.5124,45167.0
2015-10-01 12:30:00,137.03,137.13,136.64,136.8,35510.0,110.5851,110.6658,110.2703,110.3994,35510.0
2015-10-01 13:00:00,136.79,136.81,136.42,136.58,58171.0,110.3914,110.4075,110.0928,110.2219,58171.0
2015-10-01 13:30:00,136.57,137.28,136.57,137.23,39823.0,110.2138,110.7868,110.2138,110.7465,39823.0
2015-10-01 14:00:00,137.2,137.67,137.08,137.57,67139.0,110.7223,111.1015,110.6254,111.0208,67139.0
2015-10-01 14:30:00,137.59,138.52,137.57,138.47,85700.0,111.037,111.7875,111.0208,111.7472,85700.0
2015-10-01 15:00:00,138.44,138.48,137.79,137.9,79084.0,111.7229,111.7552,111.1984,111.2872,79084.0
2015-10-01 15:30:00,137.91,138.26,137.52,138.15,148901.0,111.2952,111.5777,110.9805,111.4889,148901.0
2015-10-02 09:30:00,135.99,136.66,135.77,136.43,66693.0,109.7458,110.2865,109.5682,110.1009,66693.0
2015-10-02 10:00:00,136.27,136.86,135.81,136.3,53581.0,109.9717,110.4479,109.6005,109.9959,53581.0
2015-10-02 10:30:00,136.2,136.83,136.2,136.78,44706.0,109.9152,110.4237,109.9152,110.3833,44706.0
2015-10-02 11:00:00,136.79,137.14,136.61,136.92,40511.0,110.3914,110.6738,110.2461,110.4963,40511.0
2015-10-02 11:30:00,136.87,137.34,136.84,137.18,25964.0,110.4559,110.8352,110.4317,110.7061,25964.0
2015-10-02 12:00:00,137.2,137.92,137.13,137.79,50879.0,110.7223,111.3033,110.6658,111.1984,50879.0
2015-10-02 12:30:00,137.87,138.29,137.67,138.05,87839.0,111.2629,111.6019,111.1015,111.4082,87839.0
2015-10-02 13:00:00,138.1,138.42,137.94,137.95,74641.0,111.4486,111.7068,111.3194,111.3275,74641.0
2015-10-02 13:30:00,137.98,138.08,137.73,137.79,47504.0,111.3517,111.4324,111.15,111.1984,47504.0
2015-10-02 14:00:00,137.79,138.07,137.4,137.78,55784.0,111.1984,111.4244,110.8837,111.1903,55784.0
2015-10-02 14:30:00,137.77,137.99,137.35,137.43,66833.0,111.1822,111.3598,110.8433,110.9079,66833.0
2015-10-02 15:00:00,137.41,138.43,137.41,138.41,88826.0,110.8917,111.7149,110.8917,111.6987,88826.0
2015-10-02 15:30:00,138.44,139.15,138.3,139.12,201556.0,111.7229,112.2959,111.61,112.2717,201556.0
2015-10-05 09:30:00,140.48,142.31,140.24,141.82,131183.0,113.3693,114.8461,113.1756,114.4507,131183.0
2015-10-05 10:00:00,141.88,142.24,141.61,141.99,124644.0,114.4991,114.7896,114.2812,114.5878,124644.0
2015-10-05 10:30:00,142.0,142.12,141.64,141.91,70933.0,114.5959,114.6928,114.3054,114.5233,70933.0
2015-10-05 11:00:00,141.97,142.44,141.96,142.27,74319.0,114.5717,114.951,114.5636,114.8138,74319.0
2015-10-05 11:30:00,142.2,142.4,141.99,142.31,42400.0,114.7573,114.9187,114.5878,114.8461,42400.0
2015-10-05 12:00:00,142.29,142.95,142.19,142.81,80150.0,114.8299,115.3626,114.7492,115.2496,80150.0
2015-10-05 12:30:00,142.8,143.04,142.72,142.89,81872.0,115.2415,115.4352,115.177,115.3142,81872.0
2015-10-05 13:00:00,142.9,143.52,142.84,143.38,77433.0,115.3222,115.8226,115.2738,115.7096,77433.0
2015-10-05 13:30:00,143.36,143.55,142.93,143.35,71998.0,115.6935,115.8468,115.3464,115.6854,71998.0
2015-10-05 14:00:00,143.35,143.92,143.16,143.89,110978.0,115.6854,116.1454,115.5321,116.1212,110978.0
2015-10-05 14:30:00,143.86,143.99,143.6,143.8,138914.0,116.097,116.2019,115.8871,116.0485,138914.0
2015-10-05 15:00:00,143.78,144.31,143.75,144.3,181897.0,116.0324,116.4601,116.0082,116.452,181897.0
2015-10-05 15:30:00,144.28,144.41,143.97,144.12,230086.0,116.4359,116.5408,116.1857,116.3068,230086.0
2015-10-06 09:30:00,143.51,144.59,143.51,144.19,174715.0,115.8145,116.6861,115.8145,116.3633,174715.0
2015-10-06 10:00:00,144.22,144.59,143.91,143.91,90707.0,116.3875,116.6861,116.1373,116.1373,90707.0
2015-10-06 10:30:00,143.95,144.13,143.52,143.65,194014.0,116.1696,116.3149,115.8226,115.9275,194014.0
2015-10-06 11:00:00,143.64,144.15,143.6,143.81,119076.0,115.9194,116.331,115.8871,116.0566,119076.0
2015-10-06 11:30:00,143.81,143.93,142.55,142.72,111976.0,116.0566,116.1535,115.0398,115.177,111976.0
2015-10-06 12:00:00,142.83,143.0,142.21,142.22,83506.0,115.2657,115.4029,114.7654,114.7735,83506.0
2015-10-06 12:30:00,142.21,142.38,141.91,141.94,61489.0,114.7654,114.9026,114.5233,114.5475,61489.0
2015-10-06 13:00:00,141.93,141.95,141.65,141.69,60532.0,114.5394,114.5556,114.3135,114.3457,60532.0
2015-10-06 13:30:00,141.67,141.67,141.12,141.12,87298.0,114.3296,114.3296,113.8857,113.8857,87298.0
2015-10-06 14:00:00,141.14,141.42,141.0,141.22,71920.0,113.9019,114.1278,113.7889,113.9664,71920.0
2015-10-06 14:30:00,141.24,141.46,140.76,140.92,70679.0,113.9826,114.1601,113.5952,113.7243,70679.0
2015-10-06 15:00:00,140.85,141.0,140.61,140.84,70675.0,113.6678,113.7889,113.4742,113.6598,70675.0
2015-10-06 15:30:00,140.82,140.97,140.48,140.7,192091.0,113.6436,113.7647,113.3693,113.5468,192091.0
2015-10-07 09:30:00,140.82,142.14,140.7,141.72,77614.0,114.2023,115.2728,114.105,114.9322,77614.0
2015-10-07 10:00:00,141.78,141.99,141.68,141.79,63752.0,114.9808,115.1512,114.8997,114.989,63752.0
2015-10-07 10:30:00,141.76,141.78,140.9,141.25,53447.0,114.9646,114.9808,114.2672,114.551,53447.0
2015-10-07 11:00:00,141.24,141.26,140.02,140.09,59631.0,114.5429,114.5591,113.5535,113.6103,59631.0
2015-10-07 11:30:00,140.11,140.63,140.04,140.41,57383.0,113.6265,114.0482,113.5697,113.8698,57383.0
2015-10-07 12:00:00,140.4,140.44,139.66,139.69,50546.0,113.8617,113.8941,113.2616,113.2859,50546.0
2015-10-07 12:30:00,139.7,140.03,139.63,139.68,41156.0,113.294,113.5616,113.2372,113.2778,41156.0
2015-10-07 13:00:00,139.72,140.27,139.68,140.19,41045.0,113.3102,113.7563,113.2778,113.6914,41045.0
2015-10-07 13:30:00,140.19,140.51,140.16,140.28,55008.0,113.6914,113.9509,113.6671,113.7644,55008.0
2015-10-07 14:00:00,140.28,140.48,139.76,139.95,48460.0,113.7644,113.9266,113.3427,113.4968,48460.0
2015-10-07 14:30:00,139.95,140.12,139.7,139.74,78331.0,113.4968,113.6346,113.294,113.3264,78331.0
2015-10-07 15:00:00,139.7,140.03,139.59,139.73,148348.0,113.294,113.5616,113.2048,113.3183,148348.0
2015-10-07 15:30:00,139.77,140.49,139.77,140.31,315450.0,113.3508,113.9347,113.3508,113.7887,315450.0
2015-10-08 09:30:00,139.59,139.86,138.62,139.86,93444.0,113.2048,113.4238,112.4181,113.4238,93444.0
2015-10-08 10:00:00,139.82,140.78,139.82,140.5,84625.0,113.3913,114.1699,113.3913,113.9428,84625.0
2015-10-08 10:30:00,140.51,140.96,140.51,140.74,52374.0,113.9509,114.3158,113.9509,114.1374,52374.0
2015-10-08 11:00:00,140.72,140.79,140.33,140.5,36231.0,114.1212,114.178,113.8049,113.9428,36231.0
2015-10-08 11:30:00,140.5,141.15,140.5,141.02,39983.0,113.9428,114.4699,113.9428,114.3645,39983.0
2015-10-08 12:00:00,141.03,141.69,141.01,141.45,36445.0,114.3726,114.9079,114.3564,114.7132,36445.0
2015-10-08 12:30:00,141.45,141.57,140.76,140.76,31443.0,114.7132,114.8105,114.1536,114.1536,31443.0
2015-10-08 13:00:00,140.75,140.93,140.65,140.8,32623.0,114.1455,114.2915,114.0644,114.1861,32623.0
2015-10-08 13:30:00,140.78,140.96,140.67,140.96,26051.0,114.1699,114.3158,114.0807,114.3158,26051.0
2015-10-08 14:00:00,140.88,141.33,140.7,141.07,79170.0,114.251,114.6159,114.105,114.405,79170.0
2015-10-08 14:30:00,141.05,141.42,141.04,141.31,69054.0,114.3888,114.6889,114.3807,114.5997,69054.0
2015-10-08 15:00:00,141.29,142.18,141.26,141.95,71281.0,114.5835,115.3052,114.5591,115.1187,71281.0
2015-10-08 15:30:00,141.91,142.11,141.76,141.91,159348.0,115.0863,115.2485,114.9646,115.0863,159348.0
2015-10-09 09:30:00,141.91,142.93,141.87,142.85,78194.0,115.0863,115.9135,115.0538,115.8486,78194.0
2015-10-09 10:00:00,142.95,142.98,142.36,142.75,121664.0,115.9297,115.954,115.4512,115.7675,121664.0
2015-10-09 10:30:00,142.78,143.19,142.69,143.16,62735.0,115.7918,116.1243,115.7188,116.1,62735.0
2015-10-09 11:00:00,143.14,143.27,142.85,143.01,56941.0,116.0838,116.1892,115.8486,115.9784,56941.0
2015-10-09 11:30:00,142.98,143.29,142.81,143.25,32709.0,115.954,116.2054,115.8162,116.173,32709.0
2015-10-09 12:00:00,143.22,143.49,142.89,142.99,46237.0,116.1487,116.3676,115.881,115.9621,46237.0
2015-10-09 12:30:00,142.96,143.06,142.63,142.92,35274.0,115.9378,116.0189,115.6702,115.9054,35274.0
2015-10-09 13:00:00,142.94,142.98,142.3,142.3,38565.0,115.9216,115.954,115.4026,115.4026,38565.0
2015-10-09 13:30:00,142.28,142.37,142.14,142.23,23159.0,115.3863,115.4593,115.2728,115.3458,23159.0
2015-10-09 14:00:00,142.19,142.5,142.19,142.49,26477.0,115.3133,115.5648,115.3133,115.5566,26477.0
2015-10-09 14:30:00,142.48,142.6,142.32,142.44,30714.0,115.5485,115.6458,115.4188,115.5161,30714.0
2015-10-09 15:00:00,142.45,142.7,142.32,142.69,62420.0,115.5242,115.7269,115.4188,115.7188,62420.0
2015-10-09 15:30:00,142.69,143.0,142.67,142.75,200725.0,115.7188,115.9702,115.7026,115.7675,200725.0
2015-10-12 09:30:00,143.07,143.34,142.73,143.27,30424.0,116.027,116.246,115.7513,116.1892,30424.0
2015-10-12 10:00:00,143.17,143.53,143.16,143.49,24806.0,116.1081,116.4001,116.1,116.3676,24806.0
2015-10-12 10:30:00,143.45,143.66,143.26,143.26,46875.0,116.3352,116.5055,116.1811,116.1811,46875.0
2015-10-12 11:00:00,143.27,143.88,143.27,143.88,27446.0,116.1892,116.6839,116.1892,116.6839,27446.0
2015-10-12 11:30:00,143.87,144.01,143.65,143.69,59287.0,116.6758,116.7893,116.4974,116.5298,59287.0
2015-10-12 12:00:00,143.67,143.86,143.65,143.83,26080.0,116.5136,116.6677,116.4974,116.6434,26080.0
2015-10-12 12:30:00,143.8,143.88,143.74,143.8,14748.0,116.619,116.6839,116.5704,116.619,14748.0
2015-10-12 13:00:00,143.8,143.8,143.53,143.65,20002.0,116.619,116.619,116.4001,116.4974,20002.0
2015-10-12 13:30:00,143.66,143.72,143.43,143.48,18128.0,116.5055,116.5541,116.319,116.3595,18128.0
2015-10-12 14:00:00,143.46,143.58,143.4,143.41,16818.0,116.3433,116.4406,116.2946,116.3027,16818.0
2015-10-12 14:30:00,143.39,143.49,143.34,143.47,20330.0,116.2865,116.3676,116.246,116.3514,20330.0
2015-10-12 15:00:00,143.48,143.52,143.36,143.41,26079.0,116.3595,116.392,116.2622,116.3027,26079.0
2015-10-12 15:30:00,143.4,143.71,143.34,143.69,78576.0,116.2946,116.546,116.246,116.5298,78576.0
2015-10-13 09:30:00,142.16,143.57,142.14,143.12,54046.0,115.289,116.4325,115.2728,116.0676,54046.0
2015-10-13 10:00:00,143.12,143.35,142.82,143.21,50152.0,116.0676,116.2541,115.8243,116.1405,50152.0
2015-10-13 10:30:00,143.27,143.31,142.68,142.87,27958.0,116.1892,116.2216,115.7107,115.8648,27958.0
2015-10-13 11:00:00,142.89,142.89,142.5,142.67,40613.0,115.881,115.881,115.5648,115.7026,40613.0
2015-10-13 11:30:00,142.58,143.06,142.58,142.75,32826.0,115.6296,116.0189,115.6296,115.7675,32826.0
2015-10-13 12:00:00,142.8,142.93,142.71,142.75,25099.0,115.808,115.9135,115.7351,115.7675,25099.0
2015-10-13 12:30:00,142.71,142.94,142.4,142.44,20165.0,115.7351,115.9216,115.4837,115.5161,20165.0
2015-10-13 13:00:00,142.37,142.43,142.13,142.21,29128.0,115.4593,115.508,115.2647,115.3296,29128.0
2015-10-13 13:30:00,142.21,142.43,142.05,142.15,24798.0,115.3296,115.508,115.1998,115.2809,24798.0
2015-10-13 14:00:00,142.17,142.34,142.06,142.11,15736.0,115.2971,115.435,115.2079,115.2485,15736.0
2015-10-13 14:30:00,142.1,142.36,141.98,142.34,20697.0,115.2404,115.4512,115.143,115.435,20697.0
2015-10-13 15:00:00,142.34,142.34,141.83,141.89,44975.0,115.435,115.435,115.0214,115.0701,44975.0
2015-10-13 15:30:00,141.88,141.94,141.59,141.75,81363.0,115.0619,115.1106,114.8268,114.9565,81363.0
2015-10-14 09:30:00,141.77,142.41,141.42,141.97,36076.0,114.9727,115.4918,114.6889,115.1349,36076.0
2015-10-14 10:00:00,141.84,142.21,141.79,141.88,43977.0,115.0295,115.3296,114.989,115.0619,43977.0
2015-10-14 10:30:00,141.89,141.89,141.49,141.56,27611.0,115.0701,115.0701,114.7457,114.8024,27611.0
2015-10-14 11:00:00,141.58,141.61,141.08,141.08,29862.0,114.8186,114.843,114.4132,114.4132,29862.0
2015-10-14 11:30:00,141.06,141.22,140.85,141.05,32377.0,114.3969,114.5267,114.2266,114.3888,32377.0
2015-10-14 12:00:00,141.07,141.07,140.84,140.98,19298.0,114.405,114.405,114.2185,114.3321,19298.0
2015-10-14 12:30:00,141.0,141.31,140.95,141.22,24526.0,114.3483,114.5997,114.3077,114.5267,24526.0
2015-10-14 13:00:00,141.23,141.3,140.62,140.62,29336.0,114.5348,114.5916,114.0401,114.0401,29336.0
2015-10-14 13:30:00,140.61,140.61,140.21,140.33,28500.0,114.032,114.032,113.7076,113.8049,28500.0
2015-10-14 14:00:00,140.33,140.46,139.51,139.53,39742.0,113.8049,113.9104,113.1399,113.1561,39742.0
2015-10-14 14:30:00,139.53,139.63,139.22,139.51,56666.0,113.1561,113.2372,112.9047,113.1399,56666.0
2015-10-14 15:00:00,139.51,139.63,139.27,139.5,55181.0,113.1399,113.2372,112.9453,113.1318,55181.0
2015-10-14 15:30:00,139.5,139.76,139.4,139.49,165381.0,113.1318,113.3427,113.0507,113.1237,165381.0
2015-10-15 09:30:00,140.55,140.94,139.93,140.44,53787.0,113.9833,114.2996,113.4805,113.8941,53787.0
2015-10-15 10:00:00,140.44,140.63,140.12,140.3,28946.0,113.8941,114.0482,113.6346,113.7806,28946.0
2015-10-15 10:30:00,140.25,140.79,140.25,140.54,21908.0,113.74,114.178,113.74,113.9752,21908.0
2015-10-15 11:00:00,140.57,140.63,139.94,140.18,25896.0,113.9996,114.0482,113.4886,113.6833,25896.0
2015-10-15 11:30:00,140.15,140.27,139.59,139.66,15183.0,113.6589,113.7563,113.2048,113.2616,15183.0
2015-10-15 12:00:00,139.66,139.84,139.55,139.72,15543.0,113.2616,113.4075,113.1724,113.3102,15543.0
2015-10-15 12:30:00,139.74,140.01,139.68,140.0,29302.0,113.3264,113.5454,113.2778,113.5373,29302.0
2015-10-15 13:00:00,140.0,140.51,139.92,140.22,28859.0,113.5373,113.9509,113.4724,113.7157,28859.0
2015-10-15 13:30:00,140.18,140.39,140.15,140.33,19503.0,113.6833,113.8536,113.6589,113.8049,19503.0
2015-10-15 14:00:00,140.33,140.74,140.33,140.65,35144.0,113.8049,114.1374,113.8049,114.0644,35144.0
2015-10-15 14:30:00,140.69,141.1,140.68,141.05,36297.0,114.0969,114.4294,114.0888,114.3888,36297.0
2015-10-15 15:00:00,141.04,141.19,140.81,141.11,49795.0,114.3807,114.5024,114.1942,114.4375,49795.0
2015-10-15 15:30:00,141.13,141.27,140.9,141.26,93817.0,114.4537,114.5672,114.2672,114.5591,93817.0
2015-10-16 09:30:00,141.06,142.01,140.38,141.4,147632.0,114.3969,115.1674,113.8455,114.6727,147632.0
2015-10-16 10:00:00,141.32,141.48,141.07,141.22,46904.0,114.6078,114.7376,114.405,114.5267,46904.0
2015-10-16 10:30:00,141.25,141.25,140.84,141.13,29758.0,114.551,114.551,114.2185,114.4537,29758.0
2015-10-16 11:00:00,141.13,141.47,141.05,141.39,33062.0,114.4537,114.7294,114.3888,114.6646,33062.0
2015-10-16 11:30:00,141.42,141.93,141.38,141.77,36841.0,114.6889,115.1025,114.6565,114.9727,36841.0
2015-10-16 12:00:00,141.81,141.81,141.19,141.22,33137.0,115.0052,115.0052,114.5024,114.5267,33137.0
2015-10-16 12:30:00,141.18,141.19,140.96,140.98,40173.0,114.4943,114.5024,114.3158,114.3321,40173.0
2015-10-16 13:00:00,140.97,140.97,140.58,140.63,33557.0,114.324,114.324,114.0077,114.0482,33557.0
2015-10-16 13:30:00,140.64,141.2,140.63,141.17,59331.0,114.0563,114.5105,114.0482,114.4861,59331.0
2015-10-16 14:00:00,141.18,141.6,141.08,141.4,79899.0,114.4943,114.8349,114.4132,114.6727,79899.0
2015-10-16 14:30:00,141.41,141.6,141.38,141.56,48144.0,114.6808,114.8349,114.6565,114.8024,48144.0
2015-10-16 15:00:00,141.59,141.67,141.48,141.66,52133.0,114.8268,114.8916,114.7376,114.8835,52133.0
2015-10-16 15:30:00,141.67,141.81,141.54,141.72,126758.0,114.8916,115.0052,114.7862,114.9322,126758.0
2015-10-19 09:30:00,140.93,141.0,140.45,140.76,80125.0,114.2915,114.3483,113.9022,114.1536,80125.0
2015-10-19 10:00:00,140.83,140.95,140.37,140.93,49307.0,114.2104,114.3077,113.8374,114.2915,49307.0
2015-10-19 10:30:00,140.88,140.99,140.72,140.92,102381.0,114.251,114.3402,114.1212,114.2834,102381.0
2015-10-19 11:00:00,140.89,141.13,140.76,140.98,30676.0,114.2591,114.4537,114.1536,114.3321,30676.0
2015-10-19 11:30:00,141.05,141.25,140.94,140.96,58743.0,114.3888,114.551,114.2996,114.3158,58743.0
2015-10-19 12:00:00,140.99,141.06,140.85,140.91,24727.0,114.3402,114.3969,114.2266,114.2753,24727.0
2015-10-19 12:30:00,140.91,140.95,140.81,140.92,28426.0,114.2753,114.3077,114.1942,114.2834,28426.0
2015-10-19 13:00:00,140.95,140.96,140.62,140.83,29154.0,114.3077,114.3158,114.0401,114.2104,29154.0
2015-10-19 13:30:00,140.88,140.91,140.73,140.87,26025.0,114.251,114.2753,114.1293,114.2429,26025.0
2015-10-19 14:00:00,140.83,140.9,140.56,140.9,37680.0,114.2104,114.2672,113.9914,114.2672,37680.0
2015-10-19 14:30:00,140.89,140.97,140.77,140.91,54814.0,114.2591,114.324,114.1618,114.2753,54814.0
2015-10-19 15:00:00,140.91,141.32,140.87,141.21,73095.0,114.2753,114.6078,114.2429,114.5186,73095.0
2015-10-19 15:30:00,141.22,141.31,141.04,141.25,154197.0,114.5267,114.5997,114.3807,114.551,154197.0
2015-10-20 09:30:00,141.19,141.25,140.54,140.85,73418.0,114.5024,114.551,113.9752,114.2266,73418.0
2015-10-20 10:00:00,140.85,141.46,140.73,141.31,43277.0,114.2266,114.7213,114.1293,114.5997,43277.0
2015-10-20 10:30:00,141.3,141.71,141.14,141.42,76350.0,114.5916,114.9241,114.4618,114.6889,76350.0
2015-10-20 11:00:00,141.42,141.56,141.0,141.26,54211.0,114.6889,114.8024,114.3483,114.5591,54211.0
2015-10-20 11:30:00,141.28,141.28,140.95,141.1,30882.0,114.5754,114.5754,114.3077,114.4294,30882.0
2015-10-20 12:00:00,141.17,141.33,141.09,141.23,25214.0,114.4861,114.6159,114.4213,114.5348,25214.0
2015-10-20 12:30:00,141.2,141.31,141.03,141.31,37713.0,114.5105,114.5997,114.3726,114.5997,37713.0
2015-10-20 13:00:00,141.26,141.31,141.01,141.06,29518.0,114.5591,114.5997,114.3564,114.3969,29518.0
2015-10-20 13:30:00,141.09,141.2,140.91,141.19,29268.0,114.4213,114.5105,114.2753,114.5024,29268.0
2015-10-20 14:00:00,141.11,141.28,141.08,141.21,28483.0,114.4375,114.5754,114.4132,114.5186,28483.0
2015-10-20 14:30:00,141.23,141.31,141.07,141.29,52988.0,114.5348,114.5997,114.405,114.5835,52988.0
2015-10-20 15:00:00,141.3,141.41,141.14,141.27,80819.0,114.5916,114.6808,114.4618,114.5672,80819.0
2015-10-20 15:30:00,141.28,141.31,141.03,141.24,109124.0,114.5754,114.5997,114.3726,114.5429,109124.0
2015-10-21 09:30:00,142.0,143.2,141.66,142.83,89191.0,115.1593,116.1324,114.8835,115.8324,89191.0
2015-10-21 10:00:00,142.71,143.67,142.51,143.26,133037.0,115.7351,116.5136,115.5729,116.1811,133037.0
2015-10-21 10:30:00,143.26,143.55,142.96,143.54,43333.0,116.1811,116.4163,115.9378,116.4082,43333.0
2015-10-21 11:00:00,143.52,143.62,143.2,143.57,37823.0,116.392,116.473,116.1324,116.4325,37823.0
2015-10-21 11:30:00,143.63,144.15,143.52,143.98,32956.0,116.4812,116.9029,116.392,116.765,32956.0
2015-10-21 12:00:00,143.96,144.45,143.83,144.43,53498.0,116.7488,117.1462,116.6434,117.1299,53498.0
2015-10-21 12:30:00,144.44,144.83,144.4,144.61,26202.0,117.1381,117.4543,117.1056,117.2759,26202.0
2015-10-21 13:00:00,144.56,144.63,143.96,144.02,56076.0,117.2354,117.2921,116.7488,116.7974,56076.0
2015-10-21 13:30:00,143.96,144.27,143.73,143.73,50927.0,116.7488,117.0002,116.5623,116.5623,50927.0
2015-10-21 14:00:00,143.7,143.74,143.2,143.22,47893.0,116.5379,116.5704,116.1324,116.1487,47893.0
2015-10-21 14:30:00,143.23,143.73,143.18,143.45,57687.0,116.1568,116.5623,116.1162,116.3352,57687.0
2015-10-21 15:00:00,143.5,143.53,143.0,143.22,37997.0,116.3757,116.4001,115.9702,116.1487,37997.0
2015-10-21 15:30:00,143.2,143.2,142.98,143.05,162112.0,116.1324,116.1324,115.954,116.0108,162112.0
2015-10-22 09:30:00,144.0,144.96,143.89,144.8,66265.0,116.7812,117.5598,116.692,117.43,66265.0
2015-10-22 10:00:00,144.75,145.85,144.67,145.4,121072.0,117.3895,118.2815,117.3246,117.9166,121072.0
2015-10-22 10:30:00,145.39,145.82,145.32,145.53,58960.0,117.9085,118.2572,117.8517,118.022,58960.0
2015-10-22 11:00:00,145.58,145.73,145.4,145.66,63809.0,118.0626,118.1842,117.9166,118.1275,63809.0
2015-10-22 11:30:00,145.66,146.4,145.63,146.36,87656.0,118.1275,118.7276,118.1031,118.6951,87656.0
2015-10-22 12:00:00,146.4,147.16,146.36,147.15,105398.0,118.7276,119.3439,118.6951,119.3358,105398.0
2015-10-22 12:30:00,147.15,147.2,146.91,147.08,49782.0,119.3358,119.3764,119.1412,119.279,49782.0
2015-10-22 13:00:00,147.09,147.68,147.04,147.26,64552.0,119.2872,119.7656,119.2466,119.425,64552.0
2015-10-22 13:30:00,147.22,147.42,147.18,147.31,34071.0,119.3926,119.5548,119.3601,119.4656,34071.0
2015-10-22 14:00:00,147.26,147.36,146.34,146.43,48573.0,119.425,119.5061,118.6789,118.7519,48573.0
2015-10-22 14:30:00,146.38,147.14,146.31,147.12,67747.0,118.7114,119.3277,118.6546,119.3115,67747.0
2015-10-22 15:00:00,147.11,147.52,146.84,147.51,64752.0,119.3034,119.6359,119.0844,119.6278,64752.0
2015-10-22 15:30:00,147.5,147.5,147.09,147.25,169908.0,119.6197,119.6197,119.2872,119.4169,169908.0
2015-10-23 09:30:00,148.25,148.77,147.85,148.01,90512.0,120.2279,120.6496,119.9035,120.0333,90512.0
2015-10-23 10:00:00,148.1,148.19,147.39,147.88,111658.0,120.1062,120.1792,119.5304,119.9278,111658.0
2015-10-23 10:30:00,147.9,148.5,147.83,148.46,78130.0,119.944,120.4306,119.8873,120.3982,78130.0
2015-10-23 11:00:00,148.46,148.8,147.8,147.8,65181.0,120.3982,120.6739,119.8629,119.8629,65181.0
2015-10-23 11:30:00,147.8,147.92,147.52,147.76,32363.0,119.8629,119.9603,119.6359,119.8305,32363.0
2015-10-23 12:00:00,147.78,148.17,147.59,148.05,47088.0,119.8467,120.163,119.6926,120.0657,47088.0
2015-10-23 12:30:00,148.02,148.24,147.96,148.22,22506.0,120.0414,120.2198,119.9927,120.2036,22506.0
2015-10-23 13:00:00,148.21,148.54,148.03,148.53,54604.0,120.1955,120.4631,120.0495,120.455,54604.0
2015-10-23 13:30:00,148.54,148.61,148.22,148.24,39020.0,120.4631,120.5198,120.2036,120.2198,39020.0
2015-10-23 14:00:00,148.22,148.36,147.99,148.09,66521.0,120.2036,120.3171,120.017,120.0981,66521.0
2015-10-23 14:30:00,148.09,148.57,148.08,148.35,57572.0,120.0981,120.4874,120.09,120.309,57572.0
2015-10-23 15:00:00,148.37,148.4,148.08,148.15,66819.0,120.3252,120.3495,120.09,120.1468,66819.0
2015-10-23 15:30:00,148.16,148.38,148.14,148.32,144002.0,120.1549,120.3333,120.1387,120.2847,144002.0
2015-10-26 09:30:00,148.0,148.88,147.87,148.02,79334.0,120.0251,120.7388,119.9197,120.0414,79334.0
2015-10-26 10:00:00,147.92,148.04,147.6,147.8,45763.0,119.9603,120.0576,119.7008,119.8629,45763.0
2015-10-26 10:30:00,147.74,147.99,147.69,147.81,30362.0,119.8143,120.017,119.7737,119.8711,30362.0
2015-10-26 11:00:00,147.8,147.99,147.72,147.74,28110.0,119.8629,120.017,119.7981,119.8143,28110.0
2015-10-26 11:30:00,147.73,147.81,147.63,147.7,23162.0,119.8062,119.8711,119.7251,119.7819,23162.0
2015-10-26 12:00:00,147.74,147.88,147.58,147.82,34620.0,119.8143,119.9278,119.6845,119.8792,34620.0
2015-10-26 12:30:00,147.84,148.12,147.82,148.0,53965.0,119.8954,120.1225,119.8792,120.0251,53965.0
2015-10-26 13:00:00,148.0,148.01,147.58,147.65,40867.0,120.0251,120.0333,119.6845,119.7413,40867.0
2015-10-26 13:30:00,147.62,148.04,147.62,147.93,31510.0,119.717,120.0576,119.717,119.9684,31510.0
2015-10-26 14:00:00,147.87,148.02,147.85,147.94,40120.0,119.9197,120.0414,119.9035,119.9765,40120.0
2015-10-26 14:30:00,147.95,148.21,147.81,148.21,26358.0,119.9846,120.1955,119.8711,120.1955,26358.0
2015-10-26 15:00:00,148.21,148.36,148.15,148.34,31982.0,120.1955,120.3171,120.1468,120.3009,31982.0
2015-10-26 15:30:00,148.34,148.44,148.07,148.12,111224.0,120.3009,120.382,120.0819,120.1225,111224.0
2015-10-27 09:30:00,147.68,148.23,147.5,147.95,38761.0,119.7656,120.2117,119.6197,119.9846,38761.0
2015-10-27 10:00:00,147.89,148.04,147.4,147.6,36932.0,119.9359,120.0576,119.5386,119.7008,36932.0
2015-10-27 10:30:00,147.65,148.98,147.5,148.84,138811.0,119.7413,120.8199,119.6197,120.7064,138811.0
2015-10-27 11:00:00,148.79,149.07,148.48,148.74,44881.0,120.6658,120.8929,120.4144,120.6253,44881.0
2015-10-27 11:30:00,148.74,149.05,148.46,148.67,52778.0,120.6253,120.8767,120.3982,120.5685,52778.0
2015-10-27 12:00:00,148.64,148.75,148.39,148.69,45298.0,120.5442,120.6334,120.3414,120.5847,45298.0
2015-10-27 12:30:00,148.62,148.89,148.51,148.51,39277.0,120.528,120.7469,120.4387,120.4387,39277.0
2015-10-27 13:00:00,148.47,148.49,147.99,148.07,59794.0,120.4063,120.4225,120.017,120.0819,59794.0
2015-10-27 13:30:00,148.04,148.24,147.93,147.99,87708.0,120.0576,120.2198,119.9684,120.017,87708.0
2015-10-27 14:00:00,147.99,148.65,147.99,148.5,143695.0,120.017,120.5523,120.017,120.4306,143695.0
2015-10-27 14:30:00,148.5,148.57,148.02,148.02,62016.0,120.4306,120.4874,120.0414,120.0414,62016.0
2015-10-27 15:00:00,148.03,148.5,148.02,148.37,104570.0,120.0495,120.4306,120.0414,120.3252,104570.0
2015-10-27 15:30:00,148.36,148.61,148.18,148.4,257601.0,120.3171,120.5198,120.1711,120.3495,257601.0
2015-10-28 09:30:00,150.87,152.51,150.3,151.78,440973.0,122.3527,123.6827,121.8904,123.0907,440973.0
2015-10-28 10:00:00,151.74,151.8,150.94,151.06,119558.0,123.0582,123.1069,122.4094,122.5067,119558.0
2015-10-28 10:30:00,151.09,151.26,150.82,151.01,92064.0,122.5311,122.6689,122.3121,122.4662,92064.0
2015-10-28 11:00:00,151.0,151.03,149.9,150.09,103384.0,122.4581,122.4824,121.566,121.7201,103384.0
2015-10-28 11:30:00,150.1,150.11,147.52,148.65,269246.0,121.7282,121.7363,119.6359,120.5523,269246.0
2015-10-28 12:00:00,148.71,148.76,148.01,148.2,80776.0,120.6009,120.6415,120.0333,120.1873,80776.0
2015-10-28 12:30:00,148.22,148.52,147.21,148.16,113638.0,120.2036,120.4469,119.3845,120.1549,113638.0
2015-10-28 13:00:00,148.26,149.0,148.11,148.53,77788.0,120.236,120.8361,120.1144,120.455,77788.0
2015-10-28 13:30:00,148.53,149.87,148.49,149.85,62542.0,120.455,121.5417,120.4225,121.5255,62542.0
2015-10-28 14:00:00,149.78,149.92,148.19,149.32,136503.0,121.4687,121.5822,120.1792,121.0956,136503.0
2015-10-28 14:30:00,149.16,149.48,148.46,149.4,194194.0,120.9659,121.2254,120.3982,121.1605,194194.0
2015-10-28 15:00:00,149.36,150.32,149.0,149.98,204323.0,121.1281,121.9066,120.8361,121.6309,204323.0
2015-10-28 15:30:00,149.99,150.89,149.84,150.78,247216.0,121.639,122.3689,121.5173,122.2797,247216.0
2015-10-29 09:30:00,150.47,150.93,149.77,150.05,200727.0,122.0283,122.4013,121.4606,121.6877,200727.0
2015-10-29 10:00:00,150.05,150.18,149.02,149.14,115509.0,121.6877,121.7931,120.8523,120.9497,115509.0
2015-10-29 10:30:00,149.14,149.31,147.97,147.97,72710.0,120.9497,121.0875,120.0008,120.0008,72710.0
2015-10-29 11:00:00,147.97,148.39,147.79,147.96,123551.0,120.0008,120.3414,119.8548,119.9927,123551.0
2015-10-29 11:30:00,147.97,148.33,147.5,147.85,167067.0,120.0008,120.2928,119.6197,119.9035,167067.0
2015-10-29 12:00:00,147.84,148.24,147.61,148.0,103563.0,119.8954,120.2198,119.7089,120.0251,103563.0
2015-10-29 12:30:00,148.06,148.92,147.93,148.64,78255.0,120.0738,120.7712,119.9684,120.5442,78255.0
2015-10-29 13:00:00,148.62,149.18,148.48,148.48,52245.0,120.528,120.9821,120.4144,120.4144,52245.0
2015-10-29 13:30:00,148.51,148.72,147.99,148.72,48514.0,120.4387,120.6091,120.017,120.6091,48514.0
2015-10-29 14:00:00,148.72,149.3,148.66,149.22,37821.0,120.6091,121.0794,120.5604,121.0145,37821.0
2015-10-29 14:30:00,149.22,149.69,148.77,149.68,54579.0,121.0145,121.3957,120.6496,121.3876,54579.0
2015-10-29 15:00:00,149.73,149.99,149.36,149.95,100209.0,121.4281,121.639,121.1281,121.6066,100209.0
2015-10-29 15:30:00,149.95,150.13,149.83,149.98,194310.0,121.6066,121.7525,121.5092,121.6309,194310.0
2015-10-30 09:30:00,150.35,150.94,149.4,149.4,52594.0,121.9309,122.4094,121.1605,121.1605,52594.0
2015-10-30 10:00:00,149.49,149.57,149.04,149.33,62401.0,121.2335,121.2984,120.8686,121.1037,62401.0
2015-10-30 10:30:00,149.36,149.51,148.3,148.39,58428.0,121.1281,121.2497,120.2684,120.3414,58428.0
2015-10-30 11:00:00,148.41,148.48,147.88,147.99,83274.0,120.3576,120.4144,119.9278,120.017,83274.0
2015-10-30 11:30:00,147.99,148.03,147.73,147.84,67104.0,120.017,120.0495,119.8062,119.8954,67104.0
2015-10-30 12:00:00,147.81,147.93,147.34,147.37,143605.0,119.8711,119.9684,119.4899,119.5142,143605.0
2015-10-30 12:30:00,147.37,147.73,147.28,147.54,209653.0,119.5142,119.8062,119.4412,119.6521,209653.0
2015-10-30 13:00:00,147.62,149.2,147.58,149.1,203656.0,119.717,120.9983,119.6845,120.9172,203656.0
2015-10-30 13:30:00,149.07,149.11,148.74,149.05,149057.0,120.8929,120.9253,120.6253,120.8767,149057.0
2015-10-30 14:00:00,149.05,149.57,148.97,149.21,69287.0,120.8767,121.2984,120.8118,121.0064,69287.0
2015-10-30 14:30:00,149.21,149.46,148.95,149.08,103140.0,121.0064,121.2092,120.7956,120.901,103140.0
2015-10-30 15:00:00,149.08,149.2,148.61,148.73,134903.0,120.901,120.9983,120.5198,120.6172,134903.0
2015-10-30 15:30:00,148.69,149.37,148.57,148.59,204169.0,120.5847,121.1362,120.4874,120.5036,204169.0
2015-11-02 09:30:00,149.24,149.38,148.47,148.71,64038.0,121.0308,121.1443,120.4063,120.6009,64038.0
2015-11-02 10:00:00,148.71,148.78,148.22,148.54,104559.0,120.6009,120.6577,120.2036,120.4631,104559.0
2015-11-02 10:30:00,148.51,148.55,148.2,148.4,77546.0,120.4387,120.4712,120.1873,120.3495,77546.0
2015-11-02 11:00:00,148.38,148.55,148.27,148.41,65100.0,120.3333,120.4712,120.2441,120.3576,65100.0
2015-11-02 11:30:00,148.41,148.5,148.21,148.38,69510.0,120.3576,120.4306,120.1955,120.3333,69510.0
2015-11-02 12:00:00,148.38,148.67,148.33,148.57,56818.0,120.3333,120.5685,120.2928,120.4874,56818.0
2015-11-02 12:30:00,148.57,148.72,148.34,148.69,54635.0,120.4874,120.6091,120.3009,120.5847,54635.0
2015-11-02 13:00:00,148.7,148.73,148.54,148.58,63490.0,120.5928,120.6172,120.4631,120.4955,63490.0
2015-11-02 13:30:00,148.6,148.67,148.38,148.38,58419.0,120.5117,120.5685,120.3333,120.3333,58419.0
2015-11-02 14:00:00,148.37,148.44,148.0,148.04,115834.0,120.3252,120.382,120.0251,120.0576,115834.0
2015-11-02 14:30:00,148.04,148.13,147.67,147.99,143514.0,120.0576,120.1306,119.7575,120.017,143514.0
2015-11-02 15:00:00,148.0,148.99,147.91,148.94,130216.0,120.0251,120.828,119.9522,120.7875,130216.0
2015-11-02 15:30:00,148.95,148.98,148.59,148.76,287642.0,120.7956,120.8199,120.5036,120.6415,287642.0
2015-11-03 09:30:00,147.58,148.11,146.22,146.22,95085.0,119.6845,120.1144,118.5816,118.5816,95085.0
2015-11-03 10:00:00,146.37,147.46,146.17,147.0,201488.0,118.7032,119.5872,118.5411,119.2142,201488.0
2015-11-03 10:30:00,146.99,147.15,146.73,146.76,112843.0,119.2061,119.3358,118.9952,119.0195,112843.0
2015-11-03 11:00:00,146.77,146.8,146.28,146.35,83675.0,119.0276,119.052,118.6303,118.687,83675.0
2015-11-03 11:30:00,146.38,146.95,146.32,146.91,91444.0,118.7114,119.1736,118.6627,119.1412,91444.0
2015-11-03 12:00:00,146.91,146.95,146.49,146.65,59540.0,119.1412,119.1736,118.8006,118.9303,59540.0
2015-11-03 12:30:00,146.66,146.78,146.6,146.63,45475.0,118.9384,119.0357,118.8898,118.9141,45475.0
2015-11-03 13:00:00,146.66,146.78,146.59,146.63,80724.0,118.9384,119.0357,118.8817,118.9141,80724.0
2015-11-03 13:30:00,146.68,146.78,146.64,146.74,81042.0,118.9547,119.0357,118.9222,119.0033,81042.0
2015-11-03 14:00:00,146.75,147.13,146.7,146.96,98543.0,119.0114,119.3196,118.9709,119.1817,98543.0
2015-11-03 14:30:00,146.94,147.07,146.79,146.99,86091.0,119.1655,119.2709,119.0439,119.2061,86091.0
2015-11-03 15:00:00,146.99,147.05,146.84,146.95,120081.0,119.2061,119.2547,119.0844,119.1736,120081.0
2015-11-03 15:30:00,146.95,147.28,146.95,147.16,297849.0,119.1736,119.4412,119.1736,119.3439,297849.0
2015-11-04 09:30:00,147.29,147.74,147.15,147.6,49927.0,119.4493,119.8143,119.3358,119.7008,49927.0
2015-11-04 10:00:00,147.6,147.87,147.31,147.67,37678.0,119.7008,119.9197,119.4656,119.7575,37678.0
2015-11-04 10:30:00,147.67,147.88,147.39,147.58,27692.0,119.7575,119.9278,119.5304,119.6845,27692.0
2015-11-04 11:00:00,147.61,147.65,147.19,147.4,37877.0,119.7089,119.7413,119.3683,119.5386,37877.0
2015-11-04 11:30:00,147.46,147.67,147.38,147.65,29093.0,119.5872,119.7575,119.5223,119.7413,29093.0
2015-11-04 12:00:00,147.69,147.69,147.43,147.5,30305.0,119.7737,119.7737,119.5629,119.6197,30305.0
2015-11-04 12:30:00,147.48,147.49,147.2,147.34,22290.0,119.6034,119.6115,119.3764,119.4899,22290.0
2015-11-04 13:00:00,147.34,147.34,147.05,147.16,82517.0,119.4899,119.4899,119.2547,119.3439,82517.0
2015-11-04 13:30:00,147.17,147.32,147.17,147.24,21747.0,119.352,119.4737,119.352,119.4088,21747.0
2015-11-04 14:00:00,147.23,147.55,147.11,147.2,35842.0,119.4007,119.6602,119.3034,119.3764,35842.0
2015-11-04 14:30:00,147.19,147.46,147.12,147.19,33632.0,119.3683,119.5872,119.3115,119.3683,33632.0
2015-11-04 15:00:00,147.21,147.25,146.83,147.18,57944.0,119.3845,119.4169,119.0763,119.3601,57944.0
2015-11-04 15:30:00,147.19,147.29,146.95,147.29,113659.0,119.3683,119.4493,119.1736,119.4493,113659.0
2015-11-05 09:30:00,147.21,147.68,146.69,147.07,112387.0,119.3845,119.7656,118.9628,119.2709,112387.0
2015-11-05 10:00:00,147.19,147.55,146.01,146.05,92169.0,119.3683,119.6602,118.4113,118.4437,92169.0
2015-11-05 10:30:00,146.04,146.15,145.69,145.75,60491.0,118.4356,118.5248,118.1518,118.2004,60491.0
2015-11-05 11:00:00,145.72,146.03,145.54,145.99,85761.0,118.1761,118.4275,118.0301,118.3951,85761.0
2015-11-05 11:30:00,145.95,146.82,145.73,146.82,54981.0,118.3626,119.0682,118.1842,119.0682,54981.0
2015-11-05 12:00:00,146.8,147.35,146.8,147.33,62491.0,119.052,119.498,119.052,119.4818,62491.0
2015-11-05 12:30:00,147.33,147.34,146.77,146.91,35477.0,119.4818,119.4899,119.0276,119.1412,35477.0
2015-11-05 13:00:00,146.95,147.1,146.77,146.83,43682.0,119.1736,119.2953,119.0276,119.0763,43682.0
2015-11-05 13:30:00,146.86,147.1,146.86,146.99,44560.0,119.1006,119.2953,119.1006,119.2061,44560.0
2015-11-05 14:00:00,147.0,147.03,146.58,146.64,97331.0,119.2142,119.2385,118.8736,118.9222,97331.0
2015-11-05 14:30:00,146.65,146.74,146.44,146.6,102738.0,118.9303,119.0033,118.76,118.8898,102738.0
2015-11-05 15:00:00,146.62,147.13,146.51,147.09,103327.0,118.906,119.3196,118.8168,119.2872,103327.0
2015-11-05 15:30:00,147.08,147.37,147.05,147.1,123096.0,119.279,119.5142,119.2547,119.2953,123096.0
2015-11-06 09:30:00,146.69,146.99,146.25,146.44,68226.0,118.9628,119.2061,118.6059,118.76,68226.0
2015-11-06 10:00:00,146.5,146.55,145.44,145.9,43003.0,118.8087,118.8492,117.949,118.3221,43003.0
2015-11-06 10:30:00,145.87,145.93,145.4,145.44,77573.0,118.2978,118.3464,117.9166,117.949,77573.0
2015-11-06 11:00:00,145.44,145.56,144.84,145.09,128289.0,117.949,118.0464,117.4624,117.6652,128289.0
2015-11-06 11:30:00,145.14,145.71,145.14,145.44,59169.0,117.7057,118.168,117.7057,117.949,59169.0
2015-11-06 12:00:00,145.46,145.7,145.36,145.69,58645.0,117.9653,118.1599,117.8842,118.1518,58645.0
2015-11-06 12:30:00,145.7,145.91,145.29,145.91,52526.0,118.1599,118.3302,117.8274,118.3302,52526.0
2015-11-06 13:00:00,145.96,146.01,145.68,145.78,51441.0,118.3707,118.4113,118.1437,118.2248,51441.0
2015-11-06 13:30:00,145.81,146.2,145.66,146.2,87399.0,118.2491,118.5654,118.1275,118.5654,87399.0
2015-11-06 14:00:00,146.21,146.43,145.93,146.09,67553.0,118.5735,118.7519,118.3464,118.4762,67553.0
2015-11-06 14:30:00,146.09,146.12,145.88,145.9,77116.0,118.4762,118.5005,118.3059,118.3221,77116.0
2015-11-06 15:00:00,145.95,146.09,145.68,145.74,102825.0,118.3626,118.4762,118.1437,118.1923,102825.0
2015-11-06 15:30:00,145.74,145.9,145.45,145.88,280507.0,118.1923,118.3221,117.9571,118.3059,280507.0
2015-11-09 09:30:00,145.46,145.68,144.65,144.82,61126.0,117.9653,118.1437,117.3084,117.4462,61126.0
2015-11-09 10:00:00,144.93,145.12,144.75,144.77,79161.0,117.5354,117.6895,117.3895,117.4057,79161.0
2015-11-09 10:30:00,144.77,145.11,144.71,144.81,54199.0,117.4057,117.6814,117.357,117.4381,54199.0
2015-11-09 11:00:00,144.81,144.83,143.98,143.98,58929.0,117.4381,117.4543,116.765,116.765,58929.0
2015-11-09 11:30:00,143.98,144.1,143.74,143.9,62703.0,116.765,116.8623,116.5704,116.7001,62703.0
2015-11-09 12:00:00,143.93,144.33,143.66,144.33,41676.0,116.7245,117.0488,116.5055,117.0488,41676.0
2015-11-09 12:30:00,144.34,144.7,144.34,144.66,27843.0,117.057,117.3489,117.057,117.3165,27843.0
2015-11-09 13:00:00,144.64,144.72,144.13,144.3,34735.0,117.3003,117.3651,116.8866,117.0245,34735.0
2015-11-09 13:30:00,144.31,144.61,144.26,144.55,39974.0,117.0326,117.2759,116.9921,117.2273,39974.0
2015-11-09 14:00:00,144.54,144.64,144.46,144.52,47587.0,117.2192,117.3003,117.1543,117.2029,47587.0
2015-11-09 14:30:00,144.52,144.56,144.04,144.15,57419.0,117.2029,117.2354,116.8137,116.9029,57419.0
2015-11-09 15:00:00,144.15,144.17,143.75,144.01,76522.0,116.9029,116.9191,116.5785,116.7893,76522.0
2015-11-09 15:30:00,143.99,144.76,143.98,144.28,169307.0,116.7731,117.3976,116.765,117.0083,169307.0
2015-11-10 09:30:00,143.73,144.73,143.57,143.98,67494.0,116.5623,117.3732,116.4325,116.765,67494.0
2015-11-10 10:00:00,144.0,144.15,143.63,143.94,64088.0,116.7812,116.9029,116.4812,116.7326,64088.0
2015-11-10 10:30:00,143.91,143.93,143.34,143.89,71951.0,116.7082,116.7245,116.246,116.692,71951.0
2015-11-10 11:00:00,143.91,144.02,142.5,142.5,127028.0,116.7082,116.7974,115.5648,115.5648,127028.0
2015-11-10 11:30:00,142.56,143.62,142.53,143.37,140485.0,115.6134,116.473,115.5891,116.2703,140485.0
2015-11-10 12:00:00,143.37,143.81,143.3,143.61,32420.0,116.2703,116.6271,116.2135,116.4649,32420.0
2015-11-10 12:30:00,143.56,143.77,143.44,143.7,38597.0,116.4244,116.5947,116.3271,116.5379,38597.0
2015-11-10 13:00:00,143.67,143.95,143.45,143.92,42418.0,116.5136,116.7407,116.3352,116.7163,42418.0
2015-11-10 13:30:00,143.96,144.27,143.87,144.17,40345.0,116.7488,117.0002,116.6758,116.9191,40345.0
2015-11-10 14:00:00,144.17,144.44,144.15,144.32,51912.0,116.9191,117.1381,116.9029,117.0407,51912.0
2015-11-10 14:30:00,144.31,144.66,144.3,144.3,65761.0,117.0326,117.3165,117.0245,117.0245,65761.0
2015-11-10 15:00:00,144.3,144.3,143.75,143.81,168410.0,117.0245,117.0245,116.5785,116.6271,168410.0
2015-11-10 15:30:00,143.81,144.06,143.8,143.94,189432.0,116.6271,116.8299,116.619,116.7326,189432.0
2015-11-11 09:30:00,144.43,144.79,143.8,143.93,40927.0,117.1299,117.4219,116.619,116.7245,40927.0
2015-11-11 10:00:00,143.94,144.21,143.81,143.95,74805.0,116.7326,116.9515,116.6271,116.7407,74805.0
2015-11-11 10:30:00,143.92,144.14,143.58,144.03,86323.0,116.7163,116.8948,116.4406,116.8056,86323.0
2015-11-11 11:00:00,144.06,144.13,143.83,144.06,61174.0,116.8299,116.8866,116.6434,116.8299,61174.0
2015-11-11 11:30:00,144.06,144.17,143.84,144.05,69468.0,116.8299,116.9191,116.6515,116.8218,69468.0
2015-11-11 12:00:00,144.05,144.11,143.77,143.89,57776.0,116.8218,116.8704,116.5947,116.692,57776.0
2015-11-11 12:30:00,143.93,144.15,143.87,143.98,70644.0,116.7245,116.9029,116.6758,116.765,70644.0
2015-11-11 13:00:00,143.97,144.1,143.73,143.81,43875.0,116.7569,116.8623,116.5623,116.6271,43875.0
2015-11-11 13:30:00,143.81,144.11,143.72,143.98,35612.0,116.6271,116.8704,116.5541,116.765,35612.0
2015-11-11 14:00:00,143.98,144.19,143.94,144.14,48994.0,116.765,116.9353,116.7326,116.8948,48994.0
2015-11-11 14:30:00,144.16,144.2,143.74,143.74,48420.0,116.911,116.9434,116.5704,116.5704,48420.0
2015-11-11 15:00:00,143.75,143.86,143.44,143.59,72188.0,116.5785,116.6677,116.3271,116.4487,72188.0
2015-11-11 15:30:00,143.6,143.71,143.26,143.34,137178.0,116.4568,116.546,116.1811,116.246,137178.0
2015-11-12 09:30:00,143.01,143.01,141.62,142.1,84238.0,115.9784,115.9784,114.8511,115.2404,84238.0
2015-11-12 10:00:00,142.03,142.76,141.94,142.39,52474.0,115.1836,115.7756,115.1106,115.4755,52474.0
2015-11-12 10:30:00,142.39,142.4,141.81,142.21,80600.0,115.4755,115.4837,115.0052,115.3296,80600.0
2015-11-12 11:00:00,142.22,142.38,141.74,141.97,62184.0,115.3377,115.4674,114.9484,115.1349,62184.0
2015-11-12 11:30:00,141.98,142.03,141.66,141.96,64563.0,115.143,115.1836,114.8835,115.1268,64563.0
2015-11-12 12:00:00,142.0,142.28,141.71,141.85,57484.0,115.1593,115.3863,114.9241,115.0376,57484.0
2015-11-12 12:30:00,141.85,142.36,141.85,142.26,52964.0,115.0376,115.4512,115.0376,115.3701,52964.0
2015-11-12 13:00:00,142.31,142.46,142.0,142.2,74398.0,115.4107,115.5323,115.1593,115.3215,74398.0
2015-11-12 13:30:00,142.2,142.45,142.15,142.45,63978.0,115.3215,115.5242,115.2809,115.5242,63978.0
2015-11-12 14:00:00,142.46,142.5,141.94,142.19,115698.0,115.5323,115.5648,115.1106,115.3133,115698.0
2015-11-12 14:30:00,142.16,142.3,141.82,141.93,152735.0,115.289,115.4026,115.0133,115.1025,152735.0
2015-11-12 15:00:00,141.96,142.02,141.67,142.02,160397.0,115.1268,115.1755,114.8916,115.1755,160397.0
2015-11-12 15:30:00,142.02,142.08,141.69,141.86,193915.0,115.1755,115.2241,114.9079,115.0457,193915.0
2015-11-13 09:30:00,141.23,142.24,141.22,141.39,85557.0,114.5348,115.3539,114.5267,114.6646,85557.0
2015-11-13 10:00:00,141.41,141.6,140.75,140.77,116308.0,114.6808,114.8349,114.1455,114.1618,116308.0
2015-11-13 10:30:00,140.82,141.04,140.7,141.0,122042.0,114.2023,114.3807,114.105,114.3483,122042.0
2015-11-13 11:00:00,141.0,141.0,140.18,140.7,88106.0,114.3483,114.3483,113.6833,114.105,88106.0
2015-11-13 11:30:00,140.72,141.03,140.58,140.92,119811.0,114.1212,114.3726,114.0077,114.2834,119811.0
2015-11-13 12:00:00,140.9,141.3,140.78,141.0,101677.0,114.2672,114.5916,114.1699,114.3483,101677.0
2015-11-13 12:30:00,140.97,141.18,140.89,141.0,62880.0,114.324,114.4943,114.2591,114.3483,62880.0
2015-11-13 13:00:00,141.01,141.05,140.74,141.01,80943.0,114.3564,114.3888,114.1374,114.3564,80943.0
2015-11-13 13:30:00,141.0,141.12,140.69,140.74,48902.0,114.3483,114.4456,114.0969,114.1374,48902.0
2015-11-13 14:00:00,140.74,140.81,140.53,140.63,44720.0,114.1374,114.1942,113.9671,114.0482,44720.0
2015-11-13 14:30:00,140.63,140.73,140.36,140.44,72635.0,114.0482,114.1293,113.8293,113.8941,72635.0
2015-11-13 15:00:00,140.41,140.81,140.34,140.39,116047.0,113.8698,114.1942,113.813,113.8536,116047.0
2015-11-13 15:30:00,140.41,140.8,140.38,140.56,178693.0,113.8698,114.1861,113.8455,113.9914,178693.0
2015-11-16 09:30:00,141.25,142.0,141.08,141.69,182816.0,114.551,115.1593,114.4132,114.9079,182816.0
2015-11-16 10:00:00,141.71,141.85,141.39,141.45,147831.0,114.9241,115.0376,114.6646,114.7132,147831.0
2015-11-16 10:30:00,141.44,141.62,141.31,141.44,105250.0,114.7051,114.8511,114.5997,114.7051,105250.0
2015-11-16 11:00:00,141.45,142.07,141.45,141.6,112019.0,114.7132,115.216,114.7132,114.8349,112019.0
2015-11-16 11:30:00,141.64,141.95,141.63,141.8,124606.0,114.8673,115.1187,114.8592,114.9971,124606.0
2015-11-16 12:00:00,141.83,142.25,141.82,142.16,121575.0,115.0214,115.362,115.0133,115.289,121575.0
2015-11-16 12:30:00,142.2,142.44,142.08,142.16,76083.0,115.3215,115.5161,115.2241,115.289,76083.0
2015-11-16 13:00:00,142.16,142.37,142.02,142.17,54826.0,115.289,115.4593,115.1755,115.2971,54826.0
2015-11-16 13:30:00,142.22,142.37,142.04,142.24,70201.0,115.3377,115.4593,115.1917,115.3539,70201.0
2015-11-16 14:00:00,142.26,142.32,142.02,142.29,70976.0,115.3701,115.4188,115.1755,115.3944,70976.0
2015-11-16 14:30:00,142.28,142.58,142.2,142.38,59286.0,115.3863,115.6296,115.3215,115.4674,59286.0
2015-11-16 15:00:00,142.4,143.01,142.4,142.81,69663.0,115.4837,115.9784,115.4837,115.8162,69663.0
2015-11-16 15:30:00,142.85,143.36,142.83,143.3,182072.0,115.8486,116.2622,115.8324,116.2135,182072.0
2015-11-17 09:30:00,143.71,143.74,143.24,143.51,68046.0,116.546,116.5704,116.1649,116.3838,68046.0
2015-11-17 10:00:00,143.51,143.86,143.41,143.68,47992.0,116.3838,116.6677,116.3027,116.5217,47992.0
2015-11-17 10:30:00,143.61,144.27,143.5,144.27,155380.0,116.4649,117.0002,116.3757,117.0002,155380.0
2015-11-17 11:00:00,144.26,144.39,144.11,144.39,62852.0,116.9921,117.0975,116.8704,117.0975,62852.0
2015-11-17 11:30:00,144.37,144.45,143.82,143.96,131898.0,117.0813,117.1462,116.6352,116.7488,131898.0
2015-11-17 12:00:00,143.96,144.2,143.73,143.9,64157.0,116.7488,116.9434,116.5623,116.7001,64157.0
2015-11-17 12:30:00,143.89,144.02,143.45,143.68,42737.0,116.692,116.7974,116.3352,116.5217,42737.0
2015-11-17 13:00:00,143.69,143.75,142.7,142.7,58083.0,116.5298,116.5785,115.7269,115.7269,58083.0
2015-11-17 13:30:00,142.68,143.38,142.6,143.34,67596.0,115.7107,116.2784,115.6458,116.246,67596.0
2015-11-17 14:00:00,143.33,143.36,142.73,142.8,87985.0,116.2379,116.2622,115.7513,115.808,87985.0
2015-11-17 14:30:00,142.81,143.13,142.5,143.09,75247.0,115.8162,116.0757,115.5648,116.0432,75247.0
2015-11-17 15:00:00,143.13,143.13,142.6,142.71,94885.0,116.0757,116.0757,115.6458,115.7351,94885.0
2015-11-17 15:30:00,142.7,143.01,142.56,142.87,176622.0,115.7269,115.9784,115.6134,115.8648,176622.0
2015-11-18 09:30:00,143.29,143.78,143.04,143.18,66365.0,116.2054,116.6028,116.0027,116.1162,66365.0
2015-11-18 10:00:00,143.24,143.5,142.78,142.9,39407.0,116.1649,116.3757,115.7918,115.8891,39407.0
2015-11-18 10:30:00,142.9,143.19,142.5,142.64,48996.0,115.8891,116.1243,115.5648,115.6783,48996.0
2015-11-18 11:00:00,142.59,142.8,142.28,142.8,49755.0,115.6377,115.808,115.3863,115.808,49755.0
2015-11-18 11:30:00,142.79,143.01,142.79,142.98,29866.0,115.7999,115.9784,115.7999,115.954,29866.0
2015-11-18 12:00:00,142.98,143.03,142.57,142.81,48899.0,115.954,115.9946,115.6215,115.8162,48899.0
2015-11-18 12:30:00,142.81,143.04,142.72,142.93,40353.0,115.8162,116.0027,115.7432,115.9135,40353.0
2015-11-18 13:00:00,142.93,143.08,142.88,142.99,32064.0,115.9135,116.0351,115.8729,115.9621,32064.0
2015-11-18 13:30:00,143.0,143.06,142.73,142.73,37034.0,115.9702,116.0189,115.7513,115.7513,37034.0
2015-11-18 14:00:00,142.72,143.61,142.6,143.0,58717.0,115.7432,116.4649,115.6458,115.9702,58717.0
2015-11-18 14:30:00,143.01,143.45,142.91,143.45,61721.0,115.9784,116.3352,115.8973,116.3352,61721.0
2015-11-18 15:00:00,143.39,143.45,143.16,143.4,71212.0,116.2865,116.3352,116.1,116.2946,71212.0
2015-11-18 15:30:00,143.4,143.98,143.35,143.74,162127.0,116.2946,116.765,116.2541,116.5704,162127.0
2015-11-19 09:30:00,144.83,145.92,144.28,145.3,136119.0,117.4543,118.3383,117.0083,117.8355,136119.0
2015-11-19 10:00:00,145.31,145.88,145.31,145.71,112306.0,117.8436,118.3059,117.8436,118.168,112306.0
2015-11-19 10:30:00,145.73,145.83,144.94,145.14,63238.0,118.1842,118.2653,117.5435,117.7057,63238.0
2015-11-19 11:00:00,145.18,145.31,144.79,144.95,60215.0,117.7382,117.8436,117.4219,117.5517,60215.0
2015-11-19 11:30:00,144.89,144.89,144.45,144.59,65186.0,117.503,117.503,117.1462,117.2597,65186.0
2015-11-19 12:00:00,144.6,144.61,144.35,144.56,47259.0,117.2678,117.2759,117.0651,117.2354,47259.0
2015-11-19 12:30:00,144.58,144.94,144.47,144.86,37632.0,117.2516,117.5435,117.1624,117.4787,37632.0
2015-11-19 13:00:00,144.9,145.29,144.73,145.09,47243.0,117.5111,117.8274,117.3732,117.6652,47243.0
2015-11-19 13:30:00,145.05,145.18,144.72,144.96,115791.0,117.6328,117.7382,117.3651,117.5598,115791.0
2015-11-19 14:00:00,144.94,145.09,144.63,145.0,86723.0,117.5435,117.6652,117.2921,117.5922,86723.0
2015-11-19 14:30:00,145.03,145.28,144.91,145.22,113274.0,117.6165,117.8193,117.5192,117.7706,113274.0
2015-11-19 15:00:00,145.26,145.39,145.16,145.36,76168.0,117.8031,117.9085,117.722,117.8842,76168.0
2015-11-19 15:30:00,145.37,145.43,145.11,145.23,215282.0,117.8923,117.9409,117.6814,117.7787,215282.0
2015-11-20 09:30:00,146.25,146.34,145.67,146.03,181090.0,118.6059,118.6789,118.1356,118.4275,181090.0
2015-11-20 10:00:00,146.02,146.51,145.92,146.06,56147.0,118.4194,118.8168,118.3383,118.4518,56147.0
2015-11-20 10:30:00,146.08,146.11,145.87,146.08,49854.0,118.4681,118.4924,118.2978,118.4681,49854.0
2015-11-20 11:00:00,146.12,146.71,146.08,146.69,35033.0,118.5005,118.979,118.4681,118.9628,35033.0
2015-11-20 11:30:00,146.72,146.72,146.35,146.47,31360.0,118.9871,118.9871,118.687,118.7843,31360.0
2015-11-20 12:00:00,146.43,146.63,146.39,146.41,26787.0,118.7519,118.9141,118.7195,118.7357,26787.0
2015-11-20 12:30:00,146.38,146.61,146.38,146.41,36987.0,118.7114,118.8979,118.7114,118.7357,36987.0
2015-11-20 13:00:00,146.44,146.69,146.19,146.25,80060.0,118.76,118.9628,118.5573,118.6059,80060.0
2015-11-20 13:30:00,146.26,146.28,145.93,145.93,42712.0,118.614,118.6303,118.3464,118.3464,42712.0
2015-11-20 14:00:00,145.92,146.19,145.76,145.76,51138.0,118.3383,118.5573,118.2085,118.2085,51138.0
2015-11-20 14:30:00,145.75,145.87,145.47,145.48,33029.0,118.2004,118.2978,117.9734,117.9815,33029.0
2015-11-20 15:00:00,145.5,145.64,145.39,145.64,36961.0,117.9977,118.1112,117.9085,118.1112,36961.0
2015-11-20 15:30:00,145.62,145.84,145.49,145.51,279113.0,118.095,118.2734,117.9896,118.0058,279113.0
2015-11-23 09:30:00,145.76,146.0,145.3,145.47,69124.0,118.2085,118.4032,117.8355,117.9734,69124.0
2015-11-23 10:00:00,145.47,145.49,145.11,145.15,42016.0,117.9734,117.9896,117.6814,117.7139,42016.0
2015-11-23 10:30:00,145.18,145.28,145.0,145.17,44633.0,117.7382,117.8193,117.5922,117.7301,44633.0
2015-11-23 11:00:00,145.16,145.42,145.03,145.04,34122.0,117.722,117.9328,117.6165,117.6246,34122.0
2015-11-23 11:30:00,145.08,145.09,144.88,144.93,58365.0,117.6571,117.6652,117.4949,117.5354,58365.0
2015-11-23 12:00:00,144.94,145.17,144.93,145.13,53217.0,117.5435,117.7301,117.5354,117.6976,53217.0
2015-11-23 12:30:00,145.1,145.13,145.02,145.06,38800.0,117.6733,117.6976,117.6084,117.6409,38800.0
2015-11-23 13:00:00,145.06,145.12,144.76,144.81,30515.0,117.6409,117.6895,117.3976,117.4381,30515.0
2015-11-23 13:30:00,144.79,144.98,144.7,144.81,43352.0,117.4219,117.576,117.3489,117.4381,43352.0
2015-11-23 14:00:00,144.84,144.87,144.4,144.65,72223.0,117.4624,117.4868,117.1056,117.3084,72223.0
2015-11-23 14:30:00,144.64,144.65,144.36,144.42,40722.0,117.3003,117.3084,117.0732,117.1218,40722.0
2015-11-23 15:00:00,144.43,144.81,144.41,144.62,64343.0,117.1299,117.4381,117.1137,117.284,64343.0
2015-11-23 15:30:00,144.64,144.69,144.47,144.61,123024.0,117.3003,117.3408,117.1624,117.2759,123024.0
2015-11-24 09:30:00,143.87,144.55,143.64,144.55,106863.0,116.6758,117.2273,116.4893,117.2273,106863.0
2015-11-24 10:00:00,144.54,144.73,144.31,144.5,81041.0,117.2192,117.3732,117.0326,117.1867,81041.0
2015-11-24 10:30:00,144.5,144.51,144.16,144.35,52579.0,117.1867,117.1948,116.911,117.0651,52579.0
2015-11-24 11:00:00,144.3,144.81,144.26,144.77,44660.0,117.0245,117.4381,116.9921,117.4057,44660.0
2015-11-24 11:30:00,144.78,145.07,144.27,144.55,44311.0,117.4138,117.649,117.0002,117.2273,44311.0
2015-11-24 12:00:00,144.62,145.11,144.57,144.91,35195.0,117.284,117.6814,117.2435,117.5192,35195.0
2015-11-24 12:30:00,144.93,145.0,144.84,144.93,38419.0,117.5354,117.5922,117.4624,117.5354,38419.0
2015-11-24 13:00:00,144.93,145.48,144.93,145.45,35480.0,117.5354,117.9815,117.5354,117.9571,35480.0
2015-11-24 13:30:00,145.5,145.64,145.11,145.26,35885.0,117.9977,118.1112,117.6814,117.8031,35885.0
2015-11-24 14:00:00,145.28,145.62,145.27,145.49,34293.0,117.8193,118.095,117.8112,117.9896,34293.0
2015-11-24 14:30:00,145.47,145.67,145.43,145.62,47812.0,117.9734,118.1356,117.9409,118.095,47812.0
2015-11-24 15:00:00,145.62,146.01,145.51,145.73,104568.0,118.095,118.4113,118.0058,118.1842,104568.0
2015-11-24 15:30:00,145.71,145.75,145.45,145.58,146691.0,118.168,118.2004,117.9571,118.0626,146691.0
2015-11-25 09:30:00,145.63,145.95,144.95,145.81,51207.0,118.1031,118.3626,117.5517,118.2491,51207.0
2015-11-25 10:00:00,145.73,145.85,145.41,145.51,64389.0,118.1842,118.2815,117.9247,118.0058,64389.0
2015-11-25 10:30:00,145.5,145.57,144.99,145.13,75853.0,117.9977,118.0545,117.5841,117.6976,75853.0
2015-11-25 11:00:00,145.13,145.42,144.9,145.11,102901.0,117.6976,117.9328,117.5111,117.6814,102901.0
2015-11-25 11:30:00,145.08,145.46,144.98,145.3,66891.0,117.6571,117.9653,117.576,117.8355,66891.0
2015-11-25 12:00:00,145.3,145.35,145.05,145.17,40577.0,117.8355,117.876,117.6328,117.7301,40577.0
2015-11-25 12:30:00,145.14,145.33,145.07,145.29,23559.0,117.7057,117.8598,117.649,117.8274,23559.0
2015-11-25 13:00:00,145.28,145.38,145.06,145.06,30187.0,117.8193,117.9004,117.6409,117.6409,30187.0
2015-11-25 13:30:00,145.07,145.23,145.0,145.17,29637.0,117.649,117.7787,117.5922,117.7301,29637.0
2015-11-25 14:00:00,145.17,145.72,145.17,145.41,70041.0,117.7301,118.1761,117.7301,117.9247,70041.0
2015-11-25 14:30:00,145.39,145.45,145.17,145.3,32768.0,117.9085,117.9571,117.7301,117.8355,32768.0
2015-11-25 15:00:00,145.32,145.44,145.24,145.37,43678.0,117.8517,117.949,117.7868,117.8923,43678.0
2015-11-25 15:30:00,145.37,145.41,145.15,145.17,117262.0,117.8923,117.9247,117.7139,117.7301,117262.0
2015-11-27 09:30:00,145.53,145.99,145.38,145.63,48137.0,118.022,118.3951,117.9004,118.1031,48137.0
2015-11-27 10:00:00,145.63,145.63,145.2,145.21,25593.0,118.1031,118.1031,117.7544,117.7625,25593.0
2015-11-27 10:30:00,145.21,145.54,145.14,145.46,34178.0,117.7625,118.0301,117.7057,117.9653,34178.0
2015-11-27 11:00:00,145.49,145.73,145.39,145.41,33188.0,117.9896,118.1842,117.9085,117.9247,33188.0
2015-11-27 11:30:00,145.4,145.49,145.23,145.31,25298.0,117.9166,117.9896,117.7787,117.8436,25298.0
2015-11-27 12:00:00,145.3,145.5,145.25,145.38,19084.0,117.8355,117.9977,117.7949,117.9004,19084.0
2015-11-27 12:30:00,145.38,145.63,145.22,145.55,56261.0,117.9004,118.1031,117.7706,118.0382,56261.0
2015-11-30 09:30:00,146.5,147.59,146.0,146.73,213480.0,118.8087,119.6926,118.4032,118.9952,213480.0
2015-11-30 10:00:00,146.73,147.34,146.67,147.11,101551.0,118.9952,119.4899,118.9465,119.3034,101551.0
2015-11-30 10:30:00,147.13,147.34,146.61,147.11,79034.0,119.3196,119.4899,118.8979,119.3034,79034.0
2015-11-30 11:00:00,147.13,147.46,146.95,147.0,104441.0,119.3196,119.5872,119.1736,119.2142,104441.0
2015-11-30 11:30:00,147.03,147.53,147.0,147.32,102399.0,119.2385,119.644,119.2142,119.4737,102399.0
2015-11-30 12:00:00,147.31,147.49,147.09,147.34,66087.0,119.4656,119.6115,119.2872,119.4899,66087.0
2015-11-30 12:30:00,147.32,147.34,146.97,147.04,63072.0,119.4737,119.4899,119.1898,119.2466,63072.0
2015-11-30 13:00:00,147.05,147.16,146.89,147.06,71289.0,119.2547,119.3439,119.125,119.2628,71289.0
2015-11-30 13:30:00,147.1,147.17,146.96,147.0,57246.0,119.2953,119.352,119.1817,119.2142,57246.0
2015-11-30 14:00:00,147.02,147.08,146.8,146.88,82722.0,119.2304,119.279,119.052,119.1168,82722.0
2015-11-30 14:30:00,146.87,147.0,146.35,146.35,78845.0,119.1087,119.2142,118.687,118.687,78845.0
2015-11-30 15:00:00,146.34,146.53,146.19,146.44,107055.0,118.6789,118.833,118.5573,118.76,107055.0
2015-11-30 15:30:00,146.42,146.71,146.24,146.46,259191.0,118.7438,118.979,118.5978,118.7762,259191.0
2015-12-01 09:30:00,147.23,148.4,147.13,148.06,165194.0,119.4007,120.3495,119.3196,120.0738,165194.0
2015-12-01 10:00:00,148.1,148.13,146.83,147.52,122329.0,120.1062,120.1306,119.0763,119.6359,122329.0
2015-12-01 10:30:00,147.5,147.91,147.25,147.54,107490.0,119.6197,119.9522,119.4169,119.6521,107490.0
2015-12-01 11:00:00,147.53,147.71,147.04,147.16,95679.0,119.644,119.79,119.2466,119.3439,95679.0
2015-12-01 11:30:00,147.16,147.3,146.83,147.21,60267.0,119.3439,119.4575,119.0763,119.3845,60267.0
2015-12-01 12:00:00,147.22,147.55,147.12,147.55,68835.0,119.3926,119.6602,119.3115,119.6602,68835.0
2015-12-01 12:30:00,147.55,147.76,147.44,147.55,47051.0,119.6602,119.8305,119.571,119.6602,47051.0
2015-12-01 13:00:00,147.53,147.56,147.39,147.48,54413.0,119.644,119.6683,119.5304,119.6034,54413.0
2015-12-01 13:30:00,147.5,147.53,147.3,147.32,46138.0,119.6197,119.644,119.4575,119.4737,46138.0
2015-12-01 14:00:00,147.31,147.62,147.31,147.43,76216.0,119.4656,119.717,119.4656,119.5629,76216.0
2015-12-01 14:30:00,147.41,147.52,147.32,147.39,52157.0,119.5467,119.6359,119.4737,119.5304,52157.0
2015-12-01 15:00:00,147.38,147.43,147.24,147.38,73412.0,119.5223,119.5629,119.4088,119.5223,73412.0
2015-12-01 15:30:00,147.36,147.63,147.32,147.53,213419.0,119.5061,119.7251,119.4737,119.644,213419.0
2015-12-02 09:30:00,147.41,147.5,146.67,146.82,121475.0,119.5467,119.6197,118.9465,119.0682,121475.0
2015-12-02 10:00:00,146.85,146.95,146.7,146.78,37466.0,119.0925,119.1736,118.9709,119.0357,37466.0
2015-12-02 10:30:00,146.74,146.85,146.61,146.84,34441.0,119.0033,119.0925,118.8979,119.0844,34441.0
2015-12-02 11:00:00,146.79,146.95,146.57,146.81,61157.0,119.0439,119.1736,118.8654,119.0601,61157.0
2015-12-02 11:30:00,146.8,146.81,146.6,146.7,33147.0,119.052,119.0601,118.8898,118.9709,33147.0
2015-12-02 12:00:00,146.69,146.77,146.47,146.64,86971.0,118.9628,119.0276,118.7843,118.9222,86971.0
2015-12-02 12:30:00,146.66,146.79,146.49,146.57,100181.0,118.9384,119.0439,118.8006,118.8654,100181.0
2015-12-02 13:00:00,146.55,146.61,146.41,146.45,41386.0,118.8492,118.8979,118.7357,118.7681,41386.0
2015-12-02 13:30:00,146.46,146.51,146.19,146.28,72763.0,118.7762,118.8168,118.5573,118.6303,72763.0
2015-12-02 14:00:00,146.31,146.31,145.72,145.79,75850.0,118.6546,118.6546,118.1761,118.2329,75850.0
2015-12-02 14:30:00,145.76,145.8,145.25,145.29,64291.0,118.2085,118.241,117.7949,117.8274,64291.0
2015-12-02 15:00:00,145.31,145.73,145.26,145.58,94718.0,117.8436,118.1842,117.8031,118.0626,94718.0
2015-12-02 15:30:00,145.59,146.02,145.23,145.36,371998.0,118.0707,118.4194,117.7787,117.8842,371998.0
2015-12-03 09:30:00,145.44,145.72,144.91,145.15,133816.0,117.949,118.1761,117.5192,117.7139,133816.0
2015-12-03 10:00:00,145.12,145.23,144.45,144.67,148765.0,117.6895,117.7787,117.1462,117.3246,148765.0
2015-12-03 10:30:00,144.67,145.09,144.57,144.74,107675.0,117.3246,117.6652,117.2435,117.3813,107675.0
2015-12-03 11:00:00,144.75,144.9,144.4,144.6,86020.0,117.3895,117.5111,117.1056,117.2678,86020.0
2015-12-03 11:30:00,144.62,144.62,143.95,144.13,120270.0,117.284,117.284,116.7407,116.8866,120270.0
2015-12-03 12:00:00,144.12,144.15,143.19,143.33,138119.0,116.8785,116.9029,116.1243,116.2379,138119.0
2015-12-03 12:30:00,143.32,143.39,142.88,142.94,90101.0,116.2298,116.2865,115.8729,115.9216,90101.0
2015-12-03 13:00:00,142.88,143.18,142.67,143.11,77766.0,115.8729,116.1162,115.7026,116.0594,77766.0
2015-12-03 13:30:00,143.11,143.13,142.49,142.56,105216.0,116.0594,116.0757,115.5566,115.6134,105216.0
2015-12-03 14:00:00,142.57,142.84,142.32,142.45,105134.0,115.6215,115.8405,115.4188,115.5242,105134.0
2015-12-03 14:30:00,142.46,142.47,141.73,142.17,211111.0,115.5323,115.5404,114.9403,115.2971,211111.0
2015-12-03 15:00:00,142.14,142.17,141.58,141.91,366071.0,115.2728,115.2971,114.8186,115.0863,366071.0
2015-12-03 15:30:00,141.9,142.23,141.76,141.98,612945.0,115.0782,115.3458,114.9646,115.143,612945.0
2015-12-04 09:30:00,142.45,144.2,142.37,143.72,94677.0,115.5242,116.9434,115.4593,116.5541,94677.0
2015-12-04 10:00:00,143.8,144.06,143.54,143.9,81185.0,116.619,116.8299,116.4082,116.7001,81185.0
2015-12-04 10:30:00,143.95,144.25,143.64,144.17,76442.0,116.7407,116.984,116.4893,116.9191,76442.0
2015-12-04 11:00:00,144.22,144.22,143.42,143.46,41596.0,116.9596,116.9596,116.3109,116.3433,41596.0
2015-12-04 11:30:00,143.46,143.6,143.06,143.2,60099.0,116.3433,116.4568,116.0189,116.1324,60099.0
2015-12-04 12:00:00,143.23,143.44,143.04,143.29,81962.0,116.1568,116.3271,116.0027,116.2054,81962.0
2015-12-04 12:30:00,143.3,143.95,143.21,143.92,135492.0,116.2135,116.7407,116.1405,116.7163,135492.0
2015-12-04 13:00:00,143.99,144.19,143.86,144.11,68656.0,116.7731,116.9353,116.6677,116.8704,68656.0
2015-12-04 13:30:00,144.13,144.22,143.96,144.0,93403.0,116.8866,116.9596,116.7488,116.7812,93403.0
2015-12-04 14:00:00,144.0,144.15,143.76,143.85,91301.0,116.7812,116.9029,116.5866,116.6596,91301.0
2015-12-04 14:30:00,143.85,144.25,143.74,144.23,128449.0,116.6596,116.984,116.5704,116.9677,128449.0
2015-12-04 15:00:00,144.22,144.27,143.87,143.96,166208.0,116.9596,117.0002,116.6758,116.7488,166208.0
2015-12-04 15:30:00,143.93,143.94,143.53,143.73,364382.0,116.7245,116.7326,116.4001,116.5623,364382.0
2015-12-07 09:30:00,143.76,144.19,143.09,143.56,74404.0,116.5866,116.9353,116.0432,116.4244,74404.0
2015-12-07 10:00:00,143.58,143.74,142.51,142.7,94369.0,116.4406,116.5704,115.5729,115.7269,94369.0
2015-12-07 10:30:00,142.64,142.69,142.11,142.35,80890.0,115.6783,115.7188,115.2485,115.4431,80890.0
2015-12-07 11:00:00,142.35,142.37,141.53,141.61,105273.0,115.4431,115.4593,114.7781,114.843,105273.0
2015-12-07 11:30:00,141.64,142.37,141.63,142.2,146692.0,114.8673,115.4593,114.8592,115.3215,146692.0
2015-12-07 12:00:00,142.2,142.62,141.99,142.28,139463.0,115.3215,115.6621,115.1512,115.3863,139463.0
2015-12-07 12:30:00,142.29,142.32,141.87,142.06,57224.0,115.3944,115.4188,115.0538,115.2079,57224.0
2015-12-07 13:00:00,142.06,142.47,142.01,142.36,86375.0,115.2079,115.5404,115.1674,115.4512,86375.0
2015-12-07 13:30:00,142.33,142.58,142.19,142.55,55494.0,115.4269,115.6296,115.3133,115.6053,55494.0
2015-12-07 14:00:00,142.56,143.07,142.53,143.06,63753.0,115.6134,116.027,115.5891,116.0189,63753.0
2015-12-07 14:30:00,143.08,143.16,142.76,142.84,76416.0,116.0351,116.1,115.7756,115.8405,76416.0
2015-12-07 15:00:00,142.82,143.19,142.61,143.13,97396.0,115.8243,116.1243,115.654,116.0757,97396.0
2015-12-07 15:30:00,143.13,143.52,142.93,143.09,330728.0,116.0757,116.392,115.9135,116.0432,330728.0
2015-12-08 09:30:00,142.17,142.17,141.0,141.93,70806.0,115.2971,115.2971,114.3483,115.1025,70806.0
2015-12-08 10:00:00,141.93,141.99,141.15,141.3,94456.0,115.1025,115.1512,114.4699,114.5916,94456.0
2015-12-08 10:30:00,141.25,141.91,141.18,141.85,75486.0,114.551,115.0863,114.4943,115.0376,75486.0
2015-12-08 11:00:00,141.86,142.37,141.59,141.59,72814.0,115.0457,115.4593,114.8268,114.8268,72814.0
2015-12-08 11:30:00,141.61,141.61,141.12,141.38,87187.0,114.843,114.843,114.4456,114.6565,87187.0
2015-12-08 12:00:00,141.38,141.38,140.95,141.06,67310.0,114.6565,114.6565,114.3077,114.3969,67310.0
2015-12-08 12:30:00,141.04,141.35,140.85,141.29,80302.0,114.3807,114.6321,114.2266,114.5835,80302.0
2015-12-08 13:00:00,141.28,141.66,141.13,141.6,53151.0,114.5754,114.8835,114.4537,114.8349,53151.0
2015-12-08 13:30:00,141.61,142.22,141.6,142.19,50801.0,114.843,115.3377,114.8349,115.3133,50801.0
2015-12-08 14:00:00,142.2,142.56,142.2,142.41,77121.0,115.3215,115.6134,115.3215,115.4918,77121.0
2015-12-08 14:30:00,142.4,142.57,142.25,142.29,63438.0,115.4837,115.6215,115.362,115.3944,63438.0
2015-12-08 15:00:00,142.31,142.39,141.84,141.96,90276.0,115.4107,115.4755,115.0295,115.1268,90276.0
2015-12-08 15:30:00,141.94,142.36,141.81,141.98,221466.0,115.1106,115.4512,115.0052,115.143,221466.0
2015-12-09 09:30:00,141.9,142.63,141.19,141.96,146225.0,115.0782,115.6702,114.5024,115.1268,146225.0
2015-12-09 10:00:00,141.91,142.55,141.73,141.94,49645.0,115.0863,115.6053,114.9403,115.1106,49645.0
2015-12-09 10:30:00,141.91,142.41,141.82,141.97,54992.0,115.0863,115.4918,115.0133,115.1349,54992.0
2015-12-09 11:00:00,141.97,142.06,141.37,141.49,52004.0,115.1349,115.2079,114.6483,114.7457,52004.0
2015-12-09 11:30:00,141.51,141.58,140.45,140.59,68507.0,114.7619,114.8186,113.9022,114.0158,68507.0
2015-12-09 12:00:00,140.55,140.78,139.92,140.0,67380.0,113.9833,114.1699,113.4724,113.5373,67380.0
2015-12-09 12:30:00,139.99,140.07,139.32,139.83,83179.0,113.5292,113.5941,112.9858,113.3994,83179.0
2015-12-09 13:00:00,139.82,140.31,139.66,140.14,53112.0,113.3913,113.7887,113.2616,113.6508,53112.0
2015-12-09 13:30:00,140.1,140.31,139.74,140.2,77140.0,113.6184,113.7887,113.3264,113.6995,77140.0
2015-12-09 14:00:00,140.21,140.31,140.03,140.08,74456.0,113.7076,113.7887,113.5616,113.6022,74456.0
2015-12-09 14:30:00,140.08,140.19,139.67,139.67,68701.0,113.6022,113.6914,113.2697,113.2697,68701.0
2015-12-09 15:00:00,139.66,140.23,139.64,140.14,114590.0,113.2616,113.7238,113.2453,113.6508,114590.0
2015-12-09 15:30:00,140.15,140.53,139.86,140.14,222671.0,113.6589,113.9671,113.4238,113.6508,222671.0
2015-12-10 09:30:00,140.2,141.04,139.58,139.71,62423.0,113.6995,114.3807,113.1967,113.3021,62423.0
2015-12-10 10:00:00,139.71,140.25,139.61,140.17,62277.0,113.3021,113.74,113.221,113.6752,62277.0
2015-12-10 10:30:00,140.21,140.98,140.04,140.37,122114.0,113.7076,114.3321,113.5697,113.8374,122114.0
2015-12-10 11:00:00,140.29,140.64,140.18,140.43,59061.0,113.7725,114.0563,113.6833,113.886,59061.0
2015-12-10 11:30:00,140.42,140.45,139.89,140.22,46431.0,113.8779,113.9022,113.4481,113.7157,46431.0
2015-12-10 12:00:00,140.27,140.36,139.51,140.04,50031.0,113.7563,113.8293,113.1399,113.5697,50031.0
2015-12-10 12:30:00,140.07,140.62,139.85,140.53,37950.0,113.5941,114.0401,113.4157,113.9671,37950.0
2015-12-10 13:00:00,140.51,140.69,140.33,140.45,42636.0,113.9509,114.0969,113.8049,113.9022,42636.0
2015-12-10 13:30:00,140.43,140.64,140.43,140.49,32675.0,113.886,114.0563,113.886,113.9347,32675.0
2015-12-10 14:00:00,140.52,140.89,140.46,140.89,96640.0,113.959,114.2591,113.9104,114.2591,96640.0
2015-12-10 14:30:00,140.88,140.89,140.41,140.49,78131.0,114.251,114.2591,113.8698,113.9347,78131.0
2015-12-10 15:00:00,140.49,140.54,139.7,140.09,98475.0,113.9347,113.9752,113.294,113.6103,98475.0
2015-12-10 15:30:00,140.07,140.26,139.79,139.98,146123.0,113.5941,113.7482,113.367,113.5211,146123.0
2015-12-11 09:30:00,138.91,138.91,137.81,138.63,179825.0,112.6533,112.6533,111.7613,112.4263,179825.0
2015-12-11 10:00:00,138.52,139.14,138.46,139.08,71759.0,112.337,112.8399,112.2884,112.7912,71759.0
2015-12-11 10:30:00,139.08,139.25,137.94,138.11,79026.0,112.7912,112.9291,111.8667,112.0045,79026.0
2015-12-11 11:00:00,138.11,138.46,137.96,138.18,54159.0,112.0045,112.2884,111.8829,112.0613,54159.0
2015-12-11 11:30:00,138.23,138.36,137.91,138.02,77036.0,112.1019,112.2073,111.8423,111.9316,77036.0
2015-12-11 12:00:00,138.04,138.15,137.57,137.8,61376.0,111.9478,112.037,111.5666,111.7531,61376.0
2015-12-11 12:30:00,137.79,138.43,137.73,138.36,43189.0,111.745,112.2641,111.6964,112.2073,43189.0
2015-12-11 13:00:00,138.36,138.63,138.19,138.19,35953.0,112.2073,112.4263,112.0694,112.0694,35953.0
2015-12-11 13:30:00,138.23,138.39,138.11,138.17,34217.0,112.1019,112.2316,112.0045,112.0532,34217.0
2015-12-11 14:00:00,138.22,138.63,138.15,138.41,36707.0,112.0938,112.4263,112.037,112.2478,36707.0
2015-12-11 14:30:00,138.39,138.63,138.28,138.3,40456.0,112.2316,112.4263,112.1424,112.1586,40456.0
2015-12-11 15:00:00,138.31,138.39,137.6,137.99,60316.0,112.1667,112.2316,111.5909,111.9072,60316.0
2015-12-11 15:30:00,137.96,138.08,137.65,137.92,160292.0,111.8829,111.9802,111.6315,111.8505,160292.0
2015-12-14 09:30:00,138.33,138.58,137.66,137.95,57926.0,112.183,112.3857,111.6396,111.8748,57926.0
2015-12-14 10:00:00,137.98,138.43,137.06,137.31,61973.0,111.8991,112.2641,111.153,111.3558,61973.0
2015-12-14 10:30:00,137.2,137.98,137.17,137.75,52141.0,111.2666,111.8991,111.2422,111.7126,52141.0
2015-12-14 11:00:00,137.69,137.79,137.07,137.55,37161.0,111.6639,111.745,111.1611,111.5504,37161.0
2015-12-14 11:30:00,137.5,137.99,137.17,137.95,59557.0,111.5098,111.9072,111.2422,111.8748,59557.0
2015-12-14 12:00:00,137.96,138.5,137.8,138.49,38840.0,111.8829,112.3208,111.7531,112.3127,38840.0
2015-12-14 12:30:00,138.51,138.89,138.23,138.86,51230.0,112.3289,112.6371,112.1019,112.6128,51230.0
2015-12-14 13:00:00,138.84,139.03,138.31,138.49,47750.0,112.5966,112.7506,112.1667,112.3127,47750.0
2015-12-14 13:30:00,138.42,138.56,138.07,138.42,60970.0,112.256,112.3695,111.9721,112.256,60970.0
2015-12-14 14:00:00,138.4,138.54,138.12,138.33,38131.0,112.2397,112.3533,112.0127,112.183,38131.0
2015-12-14 14:30:00,138.33,138.82,138.12,138.68,52933.0,112.183,112.5803,112.0127,112.4668,52933.0
2015-12-14 15:00:00,138.71,138.71,138.28,138.65,76088.0,112.4911,112.4911,112.1424,112.4425,76088.0
2015-12-14 15:30:00,138.61,139.3,138.61,139.23,215043.0,112.41,112.9696,112.41,112.9128,215043.0
2015-12-15 09:30:00,139.83,140.33,139.67,139.93,150479.0,113.3994,113.8049,113.2697,113.4805,150479.0
2015-12-15 10:00:00,139.88,140.48,139.27,139.29,98651.0,113.44,113.9266,112.9453,112.9615,98651.0
2015-12-15 10:30:00,139.29,139.41,138.95,139.07,80085.0,112.9615,113.0588,112.6858,112.7831,80085.0
2015-12-15 11:00:00,139.03,139.03,138.66,138.75,101853.0,112.7506,112.7506,112.4506,112.5236,101853.0
2015-12-15 11:30:00,138.78,138.85,138.2,138.36,78753.0,112.5479,112.6047,112.0775,112.2073,78753.0
2015-12-15 12:00:00,138.34,138.63,138.09,138.55,105956.0,112.1911,112.4263,111.9883,112.3614,105956.0
2015-12-15 12:30:00,138.56,138.96,138.16,138.72,120584.0,112.3695,112.6939,112.0451,112.4992,120584.0
2015-12-15 13:00:00,138.69,138.7,138.17,138.17,105529.0,112.4749,112.483,112.0532,112.0532,105529.0
2015-12-15 13:30:00,138.17,138.72,138.0,138.58,132053.0,112.0532,112.4992,111.9153,112.3857,132053.0
2015-12-15 14:00:00,138.6,138.74,138.37,138.71,206884.0,112.4019,112.5155,112.2154,112.4911,206884.0
2015-12-15 14:30:00,138.69,138.89,138.45,138.49,62968.0,112.4749,112.6371,112.2803,112.3127,62968.0
2015-12-15 15:00:00,138.49,138.58,138.07,138.13,131357.0,112.3127,112.3857,111.9721,112.0208,131357.0
2015-12-15 15:30:00,138.09,138.37,137.95,137.98,279196.0,111.9883,112.2154,111.8748,111.8991,279196.0
2015-12-16 09:30:00,137.74,138.29,136.82,137.16,259204.0,111.7045,112.1505,110.9584,111.2341,259204.0
2015-12-16 10:00:00,137.16,137.58,136.72,136.77,121641.0,111.2341,111.5747,110.8773,110.9178,121641.0
2015-12-16 10:30:00,136.74,137.37,136.64,137.25,74088.0,110.8935,111.4044,110.8124,111.3071,74088.0
2015-12-16 11:00:00,137.21,137.26,136.9,137.01,50802.0,111.2747,111.3152,111.0233,111.1125,50802.0
2015-12-16 11:30:00,137.0,137.1,136.83,136.93,67827.0,111.1044,111.1855,110.9665,111.0476,67827.0
2015-12-16 12:00:00,136.91,137.07,136.82,136.93,45440.0,111.0314,111.1611,110.9584,111.0476,45440.0
2015-12-16 12:30:00,136.93,136.94,136.42,136.45,153936.0,111.0476,111.0557,110.634,110.6583,153936.0
2015-12-16 13:00:00,136.47,137.4,136.42,137.37,70203.0,110.6745,111.4287,110.634,111.4044,70203.0
2015-12-16 13:30:00,137.37,138.52,137.3,138.52,154472.0,111.4044,112.337,111.3477,112.337,154472.0
2015-12-16 14:00:00,138.48,139.29,137.82,138.54,139112.0,112.3046,112.9615,111.7694,112.3533,139112.0
2015-12-16 14:30:00,138.47,139.21,138.22,139.17,166995.0,112.2965,112.8966,112.0938,112.8642,166995.0
2015-12-16 15:00:00,139.16,139.62,139.04,139.59,140595.0,112.8561,113.2291,112.7588,113.2048,140595.0
2015-12-16 15:30:00,139.59,140.09,139.53,139.62,257641.0,113.2048,113.6103,113.1561,113.2291,257641.0
2015-12-17 09:30:00,139.57,140.08,139.08,139.84,92220.0,113.1886,113.6022,112.7912,113.4075,92220.0
2015-12-17 10:00:00,139.9,139.92,138.83,139.09,103365.0,113.4562,113.4724,112.5885,112.7993,103365.0
2015-12-17 10:30:00,139.08,139.28,138.3,138.52,29598.0,112.7912,112.9534,112.1586,112.337,29598.0
2015-12-17 11:00:00,138.53,138.72,138.01,138.2,35898.0,112.3452,112.4992,111.9234,112.0775,35898.0
2015-12-17 11:30:00,138.21,138.73,138.12,138.48,32713.0,112.0856,112.5074,112.0127,112.3046,32713.0
2015-12-17 12:00:00,138.45,138.93,138.24,138.8,35034.0,112.2803,112.6696,112.11,112.5641,35034.0
2015-12-17 12:30:00,138.81,139.04,138.54,139.04,45823.0,112.5722,112.7588,112.3533,112.7588,45823.0
2015-12-17 13:00:00,139.01,139.28,138.91,139.13,35867.0,112.7344,112.9534,112.6533,112.8317,35867.0
2015-12-17 13:30:00,139.09,139.76,139.08,139.63,59738.0,112.7993,113.3427,112.7912,113.2372,59738.0
2015-12-17 14:00:00,139.6,139.73,139.4,139.55,40280.0,113.2129,113.3183,113.0507,113.1724,40280.0
2015-12-17 14:30:00,139.55,139.64,139.06,139.13,53062.0,113.1724,113.2453,112.775,112.8317,53062.0
2015-12-17 15:00:00,139.15,139.28,138.91,139.11,87640.0,112.848,112.9534,112.6533,112.8155,87640.0
2015-12-17 15:30:00,139.1,139.24,138.14,138.16,178971.0,112.8074,112.921,112.0289,112.0451,178971.0
2015-12-18 09:30:00,137.4,138.12,136.53,137.46,309216.0,111.4287,112.0127,110.7232,111.4774,309216.0
2015-12-18 10:00:00,137.47,137.53,137.0,137.06,37910.0,111.4855,111.5342,111.1044,111.153,37910.0
2015-12-18 10:30:00,137.04,137.11,136.76,136.92,45216.0,111.1368,111.1936,110.9097,111.0395,45216.0
2015-12-18 11:00:00,136.95,137.26,136.8,136.96,53324.0,111.0638,111.3152,110.9422,111.0719,53324.0
2015-12-18 11:30:00,136.94,137.02,136.33,136.35,32382.0,111.0557,111.1206,110.561,110.5772,32382.0
2015-12-18 12:00:00,136.33,136.57,136.13,136.42,54739.0,110.561,110.7556,110.3988,110.634,54739.0
2015-12-18 12:30:00,136.45,136.47,136.08,136.31,44451.0,110.6583,110.6745,110.3583,110.5448,44451.0
2015-12-18 13:00:00,136.3,136.9,136.29,136.4,44293.0,110.5367,111.0233,110.5286,110.6178,44293.0
2015-12-18 13:30:00,136.4,136.56,136.1,136.38,32662.0,110.6178,110.7475,110.3745,110.6015,32662.0
2015-12-18 14:00:00,136.38,136.83,136.18,136.83,39827.0,110.6015,110.9665,110.4394,110.9665,39827.0
2015-12-18 14:30:00,136.77,136.82,136.46,136.77,64822.0,110.9178,110.9584,110.6664,110.9178,64822.0
2015-12-18 15:00:00,136.8,136.99,136.4,136.69,100182.0,110.9422,111.0962,110.6178,110.853,100182.0
2015-12-18 15:30:00,136.69,137.4,136.53,136.64,344455.0,110.853,111.4287,110.7232,110.8124,344455.0
2015-12-21 09:30:00,137.28,139.14,137.28,138.1,113114.0,111.3314,112.8399,111.3314,111.9964,113114.0
2015-12-21 10:00:00,138.12,138.26,137.64,137.93,37299.0,112.0127,112.1262,111.6234,111.8586,37299.0
2015-12-21 10:30:00,137.97,138.21,137.83,137.9,57002.0,111.891,112.0856,111.7775,111.8342,57002.0
2015-12-21 11:00:00,137.88,138.02,137.25,137.29,42127.0,111.818,111.9316,111.3071,111.3395,42127.0
2015-12-21 11:30:00,137.18,137.21,136.66,137.2,45913.0,111.2503,111.2747,110.8286,111.2666,45913.0
2015-12-21 12:00:00,137.24,137.35,137.08,137.15,24189.0,111.299,111.3882,111.1692,111.226,24189.0
2015-12-21 12:30:00,137.17,137.41,137.14,137.24,27012.0,111.2422,111.4369,111.2179,111.299,27012.0
2015-12-21 13:00:00,137.28,137.56,137.22,137.41,39221.0,111.3314,111.5585,111.2828,111.4369,39221.0
2015-12-21 13:30:00,137.46,137.7,137.37,137.4,23877.0,111.4774,111.672,111.4044,111.4287,23877.0
2015-12-21 14:00:00,137.39,137.58,137.25,137.37,34975.0,111.4206,111.5747,111.3071,111.4044,34975.0
2015-12-21 14:30:00,137.32,137.32,137.0,137.23,32168.0,111.3639,111.3639,111.1044,111.2909,32168.0
2015-12-21 15:00:00,137.21,137.42,137.04,137.28,45111.0,111.2747,111.445,111.1368,111.3314,45111.0
2015-12-21 15:30:00,137.27,138.11,137.21,138.09,159721.0,111.3233,112.0045,111.2747,111.9883,159721.0
2015-12-22 09:30:00,139.13,139.21,138.5,138.75,96804.0,112.8317,112.8966,112.3208,112.5236,96804.0
2015-12-22 10:00:00,138.81,139.15,138.6,139.08,34377.0,112.5722,112.848,112.4019,112.7912,34377.0
2015-12-22 10:30:00,139.0,139.06,138.73,138.9,76915.0,112.7263,112.775,112.5074,112.6452,76915.0
2015-12-22 11:00:00,138.88,139.05,138.53,138.6,46628.0,112.629,112.7669,112.3452,112.4019,46628.0
2015-12-22 11:30:00,138.6,138.94,138.56,138.74,40476.0,112.4019,112.6777,112.3695,112.5155,40476.0
2015-12-22 12:00:00,138.75,139.09,138.66,138.97,40918.0,112.5236,112.7993,112.4506,112.702,40918.0
2015-12-22 12:30:00,138.91,139.43,138.91,139.43,18532.0,112.6533,113.075,112.6533,113.075,18532.0
2015-12-22 13:00:00,139.45,139.52,139.34,139.42,28386.0,113.0913,113.148,113.0021,113.0669,28386.0
2015-12-22 13:30:00,139.42,139.87,139.26,139.81,30025.0,113.0669,113.4319,112.9372,113.3832,30025.0
2015-12-22 14:00:00,139.87,139.93,139.74,139.87,40313.0,113.4319,113.4805,113.3264,113.4319,40313.0
2015-12-22 14:30:00,139.83,139.96,139.74,139.9,71624.0,113.3994,113.5049,113.3264,113.4562,71624.0
2015-12-22 15:00:00,139.91,140.51,139.85,140.28,191721.0,113.4643,113.9509,113.4157,113.7644,191721.0
2015-12-22 15:30:00,140.28,140.29,139.63,139.94,278344.0,113.7644,113.7725,113.2372,113.4886,278344.0
2015-12-23 09:30:00,140.43,140.87,139.51,139.83,140579.0,113.886,114.2429,113.1399,113.3994,140579.0
2015-12-23 10:00:00,139.78,140.06,139.69,139.73,29659.0,113.3589,113.586,113.2859,113.3183,29659.0
2015-12-23 10:30:00,139.72,140.08,139.66,140.01,58364.0,113.3102,113.6022,113.2616,113.5454,58364.0
2015-12-23 11:00:00,140.0,140.07,139.63,139.89,45093.0,113.5373,113.5941,113.2372,113.4481,45093.0
2015-12-23 11:30:00,139.89,139.95,139.69,139.81,32760.0,113.4481,113.4968,113.2859,113.3832,32760.0
2015-12-23 12:00:00,139.83,140.0,139.83,139.9,42921.0,113.3994,113.5373,113.3994,113.4562,42921.0
2015-12-23 12:30:00,139.84,139.87,139.61,139.61,25502.0,113.4075,113.4319,113.221,113.221,25502.0
2015-12-23 13:00:00,139.61,139.67,139.48,139.66,27711.0,113.221,113.2697,113.1156,113.2616,27711.0
2015-12-23 13:30:00,139.66,139.76,139.44,139.71,35895.0,113.2616,113.3427,113.0832,113.3021,35895.0
2015-12-23 14:00:00,139.73,140.01,139.63,139.87,58079.0,113.3183,113.5454,113.2372,113.4319,58079.0
2015-12-23 14:30:00,139.89,140.09,139.78,139.91,43059.0,113.4481,113.6103,113.3589,113.4643,43059.0
2015-12-23 15:00:00,139.92,139.94,139.8,139.88,62056.0,113.4724,113.4886,113.3751,113.44,62056.0
2015-12-23 15:30:00,139.87,140.01,139.7,139.87,149865.0,113.4319,113.5454,113.294,113.4319,149865.0
2015-12-24 09:30:00,139.73,139.84,139.49,139.53,45835.0,113.3183,113.4075,113.1237,113.1561,45835.0
2015-12-24 10:00:00,139.59,139.78,139.58,139.69,25667.0,113.2048,113.3589,113.1967,113.2859,25667.0
2015-12-24 10:30:00,139.72,139.74,139.59,139.73,24361.0,113.3102,113.3264,113.2048,113.3183,24361.0
2015-12-24 11:00:00,139.74,139.92,139.74,139.9,26273.0,113.3264,113.4724,113.3264,113.4562,26273.0
2015-12-24 11:30:00,139.9,139.94,139.78,139.91,41446.0,113.4562,113.4886,113.3589,113.4643,41446.0
2015-12-24 12:00:00,139.93,140.02,139.86,140.02,42749.0,113.4805,113.5535,113.4238,113.5535,42749.0
2015-12-24 12:30:00,140.02,140.19,139.81,139.81,45551.0,113.5535,113.6914,113.3832,113.3832,45551.0
2015-12-28 09:30:00,139.75,139.75,138.43,138.63,80814.0,113.3346,113.3346,112.2641,112.4263,80814.0
2015-12-28 10:00:00,138.56,138.67,138.3,138.5,19280.0,112.3695,112.4587,112.1586,112.3208,19280.0
2015-12-28 10:30:00,138.53,138.7,138.48,138.55,20234.0,112.3452,112.483,112.3046,112.3614,20234.0
2015-12-28 11:00:00,138.54,138.84,138.49,138.5,51181.0,112.3533,112.5966,112.3127,112.3208,51181.0
2015-12-28 11:30:00,138.47,138.91,138.4,138.81,36925.0,112.2965,112.6533,112.2397,112.5722,36925.0
2015-12-28 12:00:00,138.84,138.98,138.56,138.98,31230.0,112.5966,112.7101,112.3695,112.7101,31230.0
2015-12-28 12:30:00,138.99,139.29,138.93,139.19,30273.0,112.7182,112.9615,112.6696,112.8804,30273.0
2015-12-28 13:00:00,139.19,140.0,139.19,140.0,47237.0,112.8804,113.5373,112.8804,113.5373,47237.0
2015-12-28 13:30:00,139.98,140.16,139.84,139.88,49956.0,113.5211,113.6671,113.4075,113.44,49956.0
2015-12-28 14:00:00,139.82,139.86,139.45,139.61,47186.0,113.3913,113.4238,113.0913,113.221,47186.0
2015-12-28 14:30:00,139.62,139.8,139.6,139.74,25454.0,113.2291,113.3751,113.2129,113.3264,25454.0
2015-12-28 15:00:00,139.81,139.81,139.44,139.67,26397.0,113.3832,113.3832,113.0832,113.2697,26397.0
2015-12-28 15:30:00,139.67,139.77,139.46,139.61,82551.0,113.2697,113.3508,113.0994,113.221,82551.0
2015-12-29 09:30:00,140.64,141.29,140.25,140.83,57884.0,114.0563,114.5835,113.74,114.2104,57884.0
2015-12-29 10:00:00,140.83,140.85,139.98,140.24,82810.0,114.2104,114.2266,113.5211,113.7319,82810.0
2015-12-29 10:30:00,140.25,140.29,139.94,139.99,57940.0,113.74,113.7725,113.4886,113.5292,57940.0
2015-12-29 11:00:00,139.95,140.13,139.94,139.95,47768.0,113.4968,113.6427,113.4886,113.4968,47768.0
2015-12-29 11:30:00,139.94,140.01,139.74,139.97,35150.0,113.4886,113.5454,113.3264,113.513,35150.0
2015-12-29 12:00:00,139.97,140.13,139.96,140.03,19569.0,113.513,113.6427,113.5049,113.5616,19569.0
2015-12-29 12:30:00,140.01,140.04,139.92,140.02,22059.0,113.5454,113.5697,113.4724,113.5535,22059.0
2015-12-29 13:00:00,140.0,140.25,139.88,140.04,18350.0,113.5373,113.74,113.44,113.5697,18350.0
2015-12-29 13:30:00,140.04,140.29,140.0,140.08,26875.0,113.5697,113.7725,113.5373,113.6022,26875.0
2015-12-29 14:00:00,140.15,140.34,140.15,140.33,22350.0,113.6589,113.813,113.6589,113.8049,22350.0
2015-12-29 14:30:00,140.31,140.46,140.14,140.4,27085.0,113.7887,113.9104,113.6508,113.8617,27085.0
2015-12-29 15:00:00,140.44,140.63,140.19,140.43,52338.0,113.8941,114.0482,113.6914,113.886,52338.0
2015-12-29 15:30:00,140.4,140.52,140.2,140.29,116387.0,113.8617,113.959,113.6995,113.7725,116387.0
2015-12-30 09:30:00,140.23,140.33,139.83,140.24,42255.0,113.7238,113.8049,113.3994,113.7319,42255.0
2015-12-30 10:00:00,140.26,140.61,140.21,140.36,41214.0,113.7482,114.032,113.7076,113.8293,41214.0
2015-12-30 10:30:00,140.33,140.53,140.3,140.34,25507.0,113.8049,113.9671,113.7806,113.813,25507.0
2015-12-30 11:00:00,140.32,140.44,139.95,140.21,52772.0,113.7968,113.8941,113.4968,113.7076,52772.0
2015-12-30 11:30:00,140.22,140.27,140.05,140.14,39222.0,113.7157,113.7563,113.5778,113.6508,39222.0
2015-12-30 12:00:00,140.18,140.37,140.07,140.15,35773.0,113.6833,113.8374,113.5941,113.6589,35773.0
2015-12-30 12:30:00,140.14,140.19,139.95,139.96,46978.0,113.6508,113.6914,113.4968,113.5049,46978.0
2015-12-30 13:00:00,139.96,140.14,139.78,139.82,61348.0,113.5049,113.6508,113.3589,113.3913,61348.0
2015-12-30 13:30:00,139.82,140.02,139.82,139.98,20462.0,113.3913,113.5535,113.3913,113.5211,20462.0
2015-12-30 14:00:00,139.95,140.12,139.92,140.03,23496.0,113.4968,113.6346,113.4724,113.5616,23496.0
2015-12-30 14:30:00,140.06,140.07,139.71,139.74,20604.0,113.586,113.5941,113.3021,113.3264,20604.0
2015-12-30 15:00:00,139.76,139.76,139.35,139.38,32911.0,113.3427,113.3427,113.0102,113.0345,32911.0
2015-12-30 15:30:00,139.36,139.45,138.85,139.22,94804.0,113.0183,113.0913,112.6047,112.9047,94804.0
2015-12-31 09:30:00,138.5,138.75,137.3,137.4,65592.0,112.3208,112.5236,111.3477,111.4287,65592.0
2015-12-31 10:00:00,137.41,137.67,137.11,137.22,39468.0,111.4369,111.6477,111.1936,111.2828,39468.0
2015-12-31 10:30:00,137.18,137.2,136.62,137.04,29333.0,111.2503,111.2666,110.7962,111.1368,29333.0
2015-12-31 11:00:00,137.05,137.47,136.96,137.43,50766.0,111.1449,111.4855,111.0719,111.4531,50766.0
2015-12-31 11:30:00,137.35,138.0,137.24,137.99,32280.0,111.3882,111.9153,111.299,111.9072,32280.0
2015-12-31 12:00:00,138.07,138.36,138.04,138.34,27748.0,111.9721,112.2073,111.9478,112.1911,27748.0
2015-12-31 12:30:00,138.32,138.52,138.26,138.27,29193.0,112.1749,112.337,112.1262,112.1343,29193.0
2015-12-31 13:00:00,138.26,138.27,137.75,137.88,17745.0,112.1262,112.1343,111.7126,111.818,17745.0
2015-12-31 13:30:00,137.92,138.31,137.81,138.25,13007.0,111.8505,112.1667,111.7613,112.1181,13007.0
2015-12-31 14:00:00,138.27,138.27,137.73,137.96,34646.0,112.1343,112.1343,111.6964,111.8829,34646.0
2015-12-31 14:30:00,137.96,138.13,137.8,138.02,21874.0,111.8829,112.0208,111.7531,111.9316,21874.0
2015-12-31 15:00:00,137.97,137.97,137.55,137.75,39863.0,111.891,111.891,111.5504,111.7126,39863.0
2015-12-31 15:30:00,137.72,137.98,137.32,137.32,113821.0,111.6883,111.8991,111.3639,111.3639,113821.0
2016-01-04 09:30:00,135.62,135.83,134.81,135.37,105532.0,109.9852,110.1555,109.3283,109.7825,105532.0
2016-01-04 10:00:00,135.38,135.81,134.83,135.39,88878.0,109.7906,110.1393,109.3445,109.7987,88878.0
2016-01-04 10:30:00,135.39,135.46,134.98,135.03,75607.0,109.7987,109.8554,109.4662,109.5067,75607.0
2016-01-04 11:00:00,135.03,135.17,134.82,135.13,73746.0,109.5067,109.6203,109.3364,109.5878,73746.0
2016-01-04 11:30:00,135.13,135.46,135.1,135.27,52212.0,109.5878,109.8554,109.5635,109.7014,52212.0
2016-01-04 12:00:00,135.22,135.29,134.99,134.99,47987.0,109.6608,109.7176,109.4743,109.4743,47987.0
2016-01-04 12:30:00,134.99,135.45,134.99,135.33,41310.0,109.4743,109.8473,109.4743,109.75,41310.0
2016-01-04 13:00:00,135.33,135.55,135.09,135.3,44852.0,109.75,109.9284,109.5554,109.7257,44852.0
2016-01-04 13:30:00,135.23,135.46,135.19,135.25,51006.0,109.6689,109.8554,109.6365,109.6851,51006.0
2016-01-04 14:00:00,135.25,135.5,135.06,135.21,54708.0,109.6851,109.8879,109.5311,109.6527,54708.0
2016-01-04 14:30:00,135.22,135.23,134.99,135.07,80684.0,109.6608,109.6689,109.4743,109.5392,80684.0
2016-01-04 15:00:00,135.07,135.2,134.95,135.1,90240.0,109.5392,109.6446,109.4418,109.5635,90240.0
2016-01-04 15:30:00,135.08,136.1,135.07,136.1,221209.0,109.5473,110.3745,109.5392,110.3745,221209.0
2016-01-05 09:30:00,136.1,137.01,135.58,135.74,121524.0,110.3745,111.1125,109.9528,110.0825,121524.0
2016-01-05 10:00:00,135.77,136.18,135.53,135.94,96683.0,110.1069,110.4394,109.9122,110.2447,96683.0
2016-01-05 10:30:00,135.87,136.58,135.73,136.43,92765.0,110.1879,110.7637,110.0744,110.6421,92765.0
2016-01-05 11:00:00,136.47,136.51,135.9,136.01,64044.0,110.6745,110.707,110.2123,110.3015,64044.0
2016-01-05 11:30:00,135.99,136.31,135.9,136.25,60639.0,110.2853,110.5448,110.2123,110.4961,60639.0
2016-01-05 12:00:00,136.27,136.38,136.09,136.34,95506.0,110.5123,110.6015,110.3664,110.5691,95506.0
2016-01-05 12:30:00,136.37,136.52,136.24,136.37,44644.0,110.5934,110.7151,110.488,110.5934,44644.0
2016-01-05 13:00:00,136.39,136.59,136.3,136.35,44737.0,110.6097,110.7719,110.5367,110.5772,44737.0
2016-01-05 13:30:00,136.36,137.14,136.36,137.01,53743.0,110.5853,111.2179,110.5853,111.1125,53743.0
2016-01-05 14:00:00,137.04,137.35,136.64,137.32,51387.0,111.1368,111.3882,110.8124,111.3639,51387.0
2016-01-05 14:30:00,137.31,137.33,136.66,136.76,64748.0,111.3558,111.372,110.8286,110.9097,64748.0
2016-01-05 15:00:00,136.75,136.75,136.26,136.49,155393.0,110.9016,110.9016,110.5042,110.6908,155393.0
2016-01-05 15:30:00,136.48,136.71,136.27,136.64,257605.0,110.6826,110.8692,110.5123,110.8124,257605.0
2016-01-06 09:30:00,135.0,136.13,134.81,135.5,107387.0,109.4824,110.3988,109.3283,109.8879,107387.0
2016-01-06 10:00:00,135.51,135.73,135.0,135.59,88322.0,109.896,110.0744,109.4824,109.9609,88322.0
2016-01-06 10:30:00,135.57,135.61,135.0,135.21,95970.0,109.9447,109.9771,109.4824,109.6527,95970.0
2016-01-06 11:00:00,135.2,135.37,135.0,135.18,78204.0,109.6446,109.7825,109.4824,109.6284,78204.0
2016-01-06 11:30:00,135.19,135.44,135.0,135.01,77321.0,109.6365,109.8392,109.4824,109.4905,77321.0
2016-01-06 12:00:00,135.01,135.15,135.0,135.05,33830.0,109.4905,109.604,109.4824,109.5229,33830.0
2016-01-06 12:30:00,135.02,135.37,135.01,135.09,23149.0,109.4986,109.7825,109.4905,109.5554,23149.0
2016-01-06 13:00:00,135.05,135.2,135.0,135.02,80279.0,109.5229,109.6446,109.4824,109.4986,80279.0
2016-01-06 13:30:00,135.03,135.11,134.9,134.99,159440.0,109.5067,109.5716,109.4013,109.4743,159440.0
2016-01-06 14:00:00,134.95,135.18,134.85,135.01,59429.0,109.4418,109.6284,109.3607,109.4905,59429.0
2016-01-06 14:30:00,135.0,135.08,134.14,134.17,79315.0,109.4824,109.5473,108.785,108.8093,79315.0
2016-01-06 15:00:00,134.17,134.86,134.08,134.78,78943.0,108.8093,109.3689,108.7363,109.304,78943.0
2016-01-06 15:30:00,134.78,135.3,134.76,135.24,275663.0,109.304,109.7257,109.2878,109.677,275663.0
2016-01-07 09:30:00,133.69,133.94,132.52,133.59,126589.0,108.42,108.6228,107.4712,108.3389,126589.0
2016-01-07 10:00:00,133.59,133.69,133.0,133.56,108396.0,108.3389,108.42,107.8604,108.3146,108396.0
2016-01-07 10:30:00,133.48,133.97,133.36,133.8,64674.0,108.2497,108.6471,108.1524,108.5092,64674.0
2016-01-07 11:00:00,133.8,133.87,132.95,133.14,60184.0,108.5092,108.566,107.8199,107.974,60184.0
2016-01-07 11:30:00,133.16,133.46,132.87,133.21,77546.0,107.9902,108.2335,107.755,108.0307,77546.0
2016-01-07 12:00:00,133.13,133.31,132.71,132.71,51092.0,107.9659,108.1118,107.6253,107.6253,51092.0
2016-01-07 12:30:00,132.78,132.89,132.55,132.62,29224.0,107.682,107.7712,107.4955,107.5523,29224.0
2016-01-07 13:00:00,132.63,132.63,131.87,132.0,62666.0,107.5604,107.5604,106.944,107.0495,62666.0
2016-01-07 13:30:00,131.99,131.99,131.25,131.43,87181.0,107.0413,107.0413,106.4412,106.5872,87181.0
2016-01-07 14:00:00,131.47,131.64,131.13,131.15,76011.0,106.6196,106.7575,106.3439,106.3601,76011.0
2016-01-07 14:30:00,131.15,132.08,131.12,131.53,100113.0,106.3601,107.1143,106.3358,106.6683,100113.0
2016-01-07 15:00:00,131.55,131.61,130.47,130.49,188133.0,106.6845,106.7332,105.8087,105.8249,188133.0
2016-01-07 15:30:00,130.5,131.24,130.42,130.77,469755.0,105.833,106.4331,105.7681,106.0519,469755.0
2016-01-08 09:30:00,130.94,132.21,130.1,132.11,172769.0,106.1898,107.2198,105.5086,107.1387,172769.0
2016-01-08 10:00:00,132.09,132.09,130.51,130.85,157901.0,107.1224,107.1224,105.8411,106.1168,157901.0
2016-01-08 10:30:00,130.87,131.51,130.68,130.95,79226.0,106.133,106.6521,105.979,106.1979,79226.0
2016-01-08 11:00:00,131.0,131.17,130.25,130.47,81731.0,106.2385,106.3763,105.6302,105.8087,81731.0
2016-01-08 11:30:00,130.46,130.59,129.87,130.53,114440.0,105.8005,105.906,105.3221,105.8573,114440.0
2016-01-08 12:00:00,130.45,130.96,130.44,130.92,58954.0,105.7924,106.206,105.7843,106.1736,58954.0
2016-01-08 12:30:00,130.91,131.02,130.68,130.84,38368.0,106.1655,106.2547,105.979,106.1087,38368.0
2016-01-08 13:00:00,130.82,130.98,130.5,130.77,109048.0,106.0925,106.2223,105.833,106.0519,109048.0
2016-01-08 13:30:00,130.77,131.58,130.73,131.27,119221.0,106.0519,106.7088,106.0195,106.4574,119221.0
2016-01-08 14:00:00,131.26,131.66,131.01,131.04,84508.0,106.4493,106.7737,106.2466,106.2709,84508.0
2016-01-08 14:30:00,131.02,131.6,131.02,131.16,91077.0,106.2547,106.7251,106.2547,106.3682,91077.0
2016-01-08 15:00:00,131.18,131.35,130.69,130.69,126311.0,106.3844,106.5223,105.9871,105.9871,126311.0
2016-01-08 15:30:00,130.69,130.7,129.98,130.17,324585.0,105.9871,105.9952,105.4113,105.5654,324585.0
2016-01-11 09:30:00,131.4,132.18,130.84,131.32,94242.0,106.5629,107.1954,106.1087,106.498,94242.0
2016-01-11 10:00:00,131.3,131.45,130.77,131.23,98593.0,106.4818,106.6034,106.0519,106.425,98593.0
2016-01-11 10:30:00,131.25,131.49,130.66,130.87,80232.0,106.4412,106.6359,105.9627,106.133,80232.0
2016-01-11 11:00:00,130.82,131.06,130.65,130.98,93278.0,106.0925,106.2871,105.9546,106.2223,93278.0
2016-01-11 11:30:00,130.99,131.48,130.81,131.29,92830.0,106.2304,106.6277,106.0844,106.4737,92830.0
2016-01-11 12:00:00,131.32,131.4,130.98,131.07,87966.0,106.498,106.5629,106.2223,106.2952,87966.0
2016-01-11 12:30:00,131.08,131.22,130.93,131.13,79542.0,106.3034,106.4169,106.1817,106.3439,79542.0
2016-01-11 13:00:00,131.17,131.28,130.33,130.42,64620.0,106.3763,106.4655,105.6951,105.7681,64620.0
2016-01-11 13:30:00,130.45,130.58,130.15,130.33,98858.0,105.7924,105.8979,105.5491,105.6951,98858.0
2016-01-11 14:00:00,130.34,130.97,130.31,130.79,82730.0,105.7032,106.2141,105.6789,106.0682,82730.0
2016-01-11 14:30:00,130.81,131.15,130.77,131.01,107366.0,106.0844,106.3601,106.0519,106.2466,107366.0
2016-01-11 15:00:00,131.02,131.53,130.47,131.42,199083.0,106.2547,106.6683,105.8087,106.5791,199083.0
2016-01-11 15:30:00,131.45,132.05,131.28,131.29,374190.0,106.6034,107.09,106.4655,106.4737,374190.0
2016-01-12 09:30:00,132.44,132.54,131.24,131.67,96939.0,107.4063,107.4874,106.4331,106.7818,96939.0
2016-01-12 10:00:00,131.64,131.81,131.46,131.75,79779.0,106.7575,106.8954,106.6115,106.8467,79779.0
2016-01-12 10:30:00,131.78,132.01,131.33,132.01,101109.0,106.871,107.0576,106.5061,107.0576,101109.0
2016-01-12 11:00:00,132.02,132.34,131.75,131.86,79744.0,107.0657,107.3252,106.8467,106.9359,79744.0
2016-01-12 11:30:00,131.81,131.85,131.12,131.85,94549.0,106.8954,106.9278,106.3358,106.9278,94549.0
2016-01-12 12:00:00,131.8,131.93,131.41,131.65,52815.0,106.8873,106.9927,106.571,106.7656,52815.0
2016-01-12 12:30:00,131.63,131.66,131.03,131.29,53236.0,106.7494,106.7737,106.2628,106.4737,53236.0
2016-01-12 13:00:00,131.35,131.85,131.32,131.37,46165.0,106.5223,106.9278,106.498,106.5385,46165.0
2016-01-12 13:30:00,131.35,131.92,131.28,131.85,73988.0,106.5223,106.9846,106.4655,106.9278,73988.0
2016-01-12 14:00:00,131.84,132.07,131.53,132.02,82711.0,106.9197,107.1062,106.6683,107.0657,82711.0
2016-01-12 14:30:00,131.99,132.52,131.97,132.46,62820.0,107.0413,107.4712,107.0251,107.4225,62820.0
2016-01-12 15:00:00,132.47,132.89,132.13,132.64,95489.0,107.4306,107.7712,107.1549,107.5685,95489.0
2016-01-12 15:30:00,132.62,132.79,132.39,132.5,232309.0,107.5523,107.6901,107.3657,107.4549,232309.0
2016-01-13 09:30:00,132.52,132.83,131.83,131.83,89674.0,108.0458,108.2985,107.4832,107.4832,89674.0
2016-01-13 10:00:00,131.82,132.14,131.69,132.03,58400.0,107.4751,107.736,107.3691,107.6463,58400.0
2016-01-13 10:30:00,132.02,132.02,131.59,131.93,60918.0,107.6381,107.6381,107.2875,107.5647,60918.0
2016-01-13 11:00:00,131.88,132.02,131.68,131.81,47010.0,107.524,107.6381,107.3609,107.4669,47010.0
2016-01-13 11:30:00,131.79,131.97,131.43,131.46,84067.0,107.4506,107.5974,107.1571,107.1816,84067.0
2016-01-13 12:00:00,131.45,131.45,130.91,131.15,37920.0,107.1734,107.1734,106.7331,106.9288,37920.0
2016-01-13 12:30:00,131.09,131.11,130.64,130.8,64886.0,106.8799,106.8962,106.513,106.6434,64886.0
2016-01-13 13:00:00,130.76,130.96,130.4,130.42,65645.0,106.6108,106.7739,106.3173,106.3336,65645.0
2016-01-13 13:30:00,130.45,130.56,129.96,129.98,70401.0,106.3581,106.4478,105.9586,105.9749,70401.0
2016-01-13 14:00:00,129.94,130.24,129.7,129.9,47186.0,105.9423,106.1869,105.7466,105.9097,47186.0
2016-01-13 14:30:00,129.85,129.89,128.83,129.07,93047.0,105.8689,105.9015,105.0373,105.2329,93047.0
2016-01-13 15:00:00,129.08,129.49,128.88,129.23,93127.0,105.2411,105.5754,105.078,105.3634,93127.0
2016-01-13 15:30:00,129.21,129.43,128.82,129.04,218373.0,105.3471,105.5265,105.0291,105.2085,218373.0
2016-01-14 09:30:00,129.13,129.5,127.36,127.45,162199.0,105.2819,105.5835,103.8388,103.9121,162199.0
2016-01-14 10:00:00,127.56,128.65,127.41,128.49,73718.0,104.0018,104.8905,103.8795,104.7601,73718.0
2016-01-14 10:30:00,128.56,129.7,128.49,129.35,78111.0,104.8171,105.7466,104.7601,105.4612,78111.0
2016-01-14 11:00:00,129.31,129.51,128.69,128.91,88196.0,105.4286,105.5917,104.9231,105.1025,88196.0
2016-01-14 11:30:00,128.91,129.44,128.81,129.28,48466.0,105.1025,105.5346,105.021,105.4042,48466.0
2016-01-14 12:00:00,129.29,129.44,129.06,129.42,36123.0,105.4123,105.5346,105.2248,105.5183,36123.0
2016-01-14 12:30:00,129.46,129.86,129.24,129.25,38372.0,105.5509,105.877,105.3715,105.3797,38372.0
2016-01-14 13:00:00,129.25,129.91,129.17,129.88,63629.0,105.3797,105.9178,105.3145,105.8934,63629.0
2016-01-14 13:30:00,129.89,129.92,129.45,129.8,43584.0,105.9015,105.926,105.5428,105.8281,43584.0
2016-01-14 14:00:00,129.86,129.89,129.48,129.71,51689.0,105.877,105.9015,105.5672,105.7547,51689.0
2016-01-14 14:30:00,129.75,130.08,129.63,130.08,39854.0,105.7874,106.0564,105.6895,106.0564,39854.0
2016-01-14 15:00:00,130.09,130.15,129.79,129.81,101542.0,106.0646,106.1135,105.82,105.8363,101542.0
2016-01-14 15:30:00,129.82,129.82,128.9,129.02,293436.0,105.8444,105.8444,105.0943,105.1922,293436.0
2016-01-15 09:30:00,125.83,127.11,124.57,126.68,510109.0,102.5913,103.6349,101.564,103.2843,510109.0
2016-01-15 10:00:00,126.62,126.85,125.93,126.6,218493.0,103.2354,103.4229,102.6728,103.2191,218493.0
2016-01-15 10:30:00,126.64,126.95,125.98,126.07,184486.0,103.2517,103.5045,102.7136,102.787,184486.0
2016-01-15 11:00:00,126.08,126.2,125.54,125.92,204056.0,102.7951,102.893,102.3549,102.6647,204056.0
2016-01-15 11:30:00,125.97,126.04,125.46,125.64,87511.0,102.7055,102.7625,102.2897,102.4364,87511.0
2016-01-15 12:00:00,125.62,125.68,124.86,124.99,98465.0,102.4201,102.469,101.8005,101.9065,98465.0
2016-01-15 12:30:00,124.96,125.36,124.66,125.26,64752.0,101.882,102.2081,101.6374,102.1266,64752.0
2016-01-15 13:00:00,125.22,125.64,125.02,125.39,65975.0,102.094,102.4364,101.9309,102.2326,65975.0
2016-01-15 13:30:00,125.36,126.12,125.26,125.91,126424.0,102.2081,102.8278,102.1266,102.6565,126424.0
2016-01-15 14:00:00,125.93,126.14,125.59,125.59,96513.0,102.6728,102.8441,102.3956,102.3956,96513.0
2016-01-15 14:30:00,125.61,126.5,125.5,126.38,91963.0,102.4119,103.1376,102.3223,103.0397,91963.0
2016-01-15 15:00:00,126.37,126.58,125.66,126.1,136313.0,103.0316,103.2028,102.4527,102.8115,136313.0
2016-01-15 15:30:00,126.03,126.26,125.64,125.97,335147.0,102.7544,102.9419,102.4364,102.7055,335147.0
2016-01-19 09:30:00,126.9,127.53,126.29,127.0,93733.0,103.4637,103.9774,102.9664,103.5452,93733.0
2016-01-19 10:00:00,126.98,128.1,126.95,128.06,92086.0,103.5289,104.4421,103.5045,104.4095,92086.0
2016-01-19 10:30:00,128.05,128.09,126.99,126.99,74274.0,104.4013,104.4339,103.5371,103.5371,74274.0
2016-01-19 11:00:00,126.98,127.17,126.23,127.06,64211.0,103.5289,103.6838,102.9174,103.5942,64211.0
2016-01-19 11:30:00,127.09,127.65,127.05,127.25,65086.0,103.6186,104.0752,103.586,103.7491,65086.0
2016-01-19 12:00:00,127.23,127.33,126.47,126.95,49679.0,103.7328,103.8143,103.1131,103.5045,49679.0
2016-01-19 12:30:00,126.99,127.17,126.6,126.93,56466.0,103.5371,103.6838,103.2191,103.4882,56466.0
2016-01-19 13:00:00,126.92,127.14,126.59,126.64,81685.0,103.48,103.6594,103.211,103.2517,81685.0
2016-01-19 13:30:00,126.63,126.98,126.54,126.92,68979.0,103.2436,103.5289,103.1702,103.48,68979.0
2016-01-19 14:00:00,126.92,127.03,126.33,126.6,108003.0,103.48,103.5697,102.999,103.2191,108003.0
2016-01-19 14:30:00,126.61,126.69,126.1,126.48,78579.0,103.2273,103.2925,102.8115,103.1213,78579.0
2016-01-19 15:00:00,126.47,127.33,126.38,127.31,131246.0,103.1131,103.8143,103.0397,103.798,131246.0
2016-01-19 15:30:00,127.34,127.97,127.15,127.36,221136.0,103.8224,104.3361,103.6675,103.8388,221136.0
2016-01-20 09:30:00,125.4,126.09,124.88,124.93,111664.0,102.2407,102.8033,101.8168,101.8575,111664.0
2016-01-20 10:00:00,124.96,125.19,124.51,124.61,82350.0,101.882,102.0695,101.5151,101.5966,82350.0
2016-01-20 10:30:00,124.59,124.59,123.67,123.88,122739.0,101.5803,101.5803,100.8302,101.0014,122739.0
2016-01-20 11:00:00,123.88,124.31,123.5,123.65,98361.0,101.0014,101.352,100.6916,100.8139,98361.0
2016-01-20 11:30:00,123.69,123.86,122.54,122.84,158005.0,100.8465,100.9851,99.9089,100.1535,158005.0
2016-01-20 12:00:00,122.84,123.0,121.6,121.67,153058.0,100.1535,100.284,99.1425,99.1996,153058.0
2016-01-20 12:30:00,121.73,122.58,121.66,122.58,174931.0,99.2485,99.9415,99.1914,99.9415,174931.0
2016-01-20 13:00:00,122.52,122.64,121.81,122.27,102043.0,99.8926,99.9905,99.3137,99.6888,102043.0
2016-01-20 13:30:00,122.26,123.76,122.24,123.66,146405.0,99.6806,100.9036,99.6643,100.8221,146405.0
2016-01-20 14:00:00,123.69,123.92,123.03,123.03,129954.0,100.8465,101.0341,100.3084,100.3084,129954.0
2016-01-20 14:30:00,123.03,123.65,122.82,123.3,93212.0,100.3084,100.8139,100.1372,100.5286,93212.0
2016-01-20 15:00:00,123.31,125.19,123.14,125.1,99227.0,100.5367,102.0695,100.3981,101.9961,99227.0
2016-01-20 15:30:00,125.1,125.26,124.12,124.2,223791.0,101.9961,102.1266,101.1971,101.2624,223791.0
2016-01-21 09:30:00,124.38,125.01,123.69,123.7,81182.0,101.4091,101.9228,100.8465,100.8547,81182.0
2016-01-21 10:00:00,123.75,124.79,123.75,124.37,160795.0,100.8955,101.7434,100.8955,101.401,160795.0
2016-01-21 10:30:00,124.36,125.39,124.18,124.58,90518.0,101.3928,102.2326,101.246,101.5722,90518.0
2016-01-21 11:00:00,124.63,125.13,124.41,124.67,74564.0,101.6129,102.0206,101.4336,101.6455,74564.0
2016-01-21 11:30:00,124.63,125.24,124.49,125.23,102154.0,101.6129,102.1103,101.4988,102.1021,102154.0
2016-01-21 12:00:00,125.27,125.61,124.99,125.32,61694.0,102.1347,102.4119,101.9065,102.1755,61694.0
2016-01-21 12:30:00,125.31,125.31,124.8,125.02,48984.0,102.1674,102.1674,101.7515,101.9309,48984.0
2016-01-21 13:00:00,125.03,125.39,124.53,124.56,101446.0,101.9391,102.2326,101.5314,101.5559,101446.0
2016-01-21 13:30:00,124.53,124.85,124.23,124.52,60623.0,101.5314,101.7923,101.2868,101.5233,60623.0
2016-01-21 14:00:00,124.57,124.67,123.77,124.13,66815.0,101.564,101.6455,100.9118,101.2053,66815.0
2016-01-21 14:30:00,124.11,124.83,124.11,124.73,65530.0,101.189,101.776,101.189,101.6945,65530.0
2016-01-21 15:00:00,124.66,124.73,124.16,124.45,75295.0,101.6374,101.6945,101.2297,101.4662,75295.0
2016-01-21 15:30:00,124.42,125.08,124.28,124.28,204645.0,101.4417,101.9798,101.3276,101.3276,204645.0
2016-01-22 09:30:00,125.5,126.21,124.76,125.89,122507.0,102.3223,102.9011,101.7189,102.6402,122507.0
2016-01-22 10:00:00,125.93,126.19,125.6,125.82,96775.0,102.6728,102.8848,102.4038,102.5832,96775.0
2016-01-22 10:30:00,125.75,125.83,125.14,125.14,52181.0,102.5261,102.5913,102.0287,102.0287,52181.0
2016-01-22 11:00:00,125.19,125.49,125.05,125.4,67657.0,102.0695,102.3141,101.9554,102.2407,67657.0
2016-01-22 11:30:00,125.34,125.43,125.04,125.26,42089.0,102.1918,102.2652,101.9472,102.1266,42089.0
2016-01-22 12:00:00,125.28,125.56,125.26,125.33,36710.0,102.1429,102.3712,102.1266,102.1837,36710.0
2016-01-22 12:30:00,125.36,125.64,125.28,125.57,28732.0,102.2081,102.4364,102.1429,102.3793,28732.0
2016-01-22 13:00:00,125.55,125.93,125.48,125.76,48120.0,102.363,102.6728,102.306,102.5342,48120.0
2016-01-22 13:30:00,125.79,126.18,125.76,126.11,50550.0,102.5587,102.8767,102.5342,102.8196,50550.0
2016-01-22 14:00:00,126.11,126.5,126.06,126.21,35104.0,102.8196,103.1376,102.7788,102.9011,35104.0
2016-01-22 14:30:00,126.16,126.26,125.88,126.11,42835.0,102.8604,102.9419,102.6321,102.8196,42835.0
2016-01-22 15:00:00,126.11,126.23,125.88,126.23,85622.0,102.8196,102.9174,102.6321,102.9174,85622.0
2016-01-22 15:30:00,126.22,126.44,126.02,126.35,181595.0,102.9093,103.0887,102.7462,103.0153,181595.0
2016-01-25 09:30:00,126.01,126.33,125.23,125.63,111956.0,102.7381,102.999,102.1021,102.4283,111956.0
2016-01-25 10:00:00,125.62,126.29,125.46,126.01,91386.0,102.4201,102.9664,102.2897,102.7381,91386.0
2016-01-25 10:30:00,125.98,125.98,125.25,125.52,78365.0,102.7136,102.7136,102.1184,102.3386,78365.0
2016-01-25 11:00:00,125.49,125.81,125.2,125.77,67715.0,102.3141,102.575,102.0777,102.5424,67715.0
2016-01-25 11:30:00,125.77,125.83,125.42,125.6,67103.0,102.5424,102.5913,102.257,102.4038,67103.0
2016-01-25 12:00:00,125.61,125.73,125.37,125.6,62396.0,102.4119,102.5098,102.2163,102.4038,62396.0
2016-01-25 12:30:00,125.62,125.76,125.47,125.75,56522.0,102.4201,102.5342,102.2978,102.5261,56522.0
2016-01-25 13:00:00,125.75,125.99,125.71,125.81,78759.0,102.5261,102.7218,102.4935,102.575,78759.0
2016-01-25 13:30:00,125.82,125.88,125.29,125.31,68091.0,102.5832,102.6321,102.151,102.1674,68091.0
2016-01-25 14:00:00,125.28,125.37,125.07,125.33,85986.0,102.1429,102.2163,101.9717,102.1837,85986.0
2016-01-25 14:30:00,125.31,125.68,125.25,125.32,85782.0,102.1674,102.469,102.1184,102.1755,85782.0
2016-01-25 15:00:00,125.32,125.49,124.75,124.78,107061.0,102.1755,102.3141,101.7108,101.7352,107061.0
2016-01-25 15:30:00,124.76,124.86,124.43,124.65,262981.0,101.7189,101.8005,101.4499,101.6292,262981.0
2016-01-26 09:30:00,124.29,126.19,123.93,126.14,124859.0,101.3357,102.8848,101.0422,102.8441,124859.0
2016-01-26 10:00:00,126.15,127.32,126.14,127.04,124978.0,102.8522,103.8061,102.8441,103.5779,124978.0
2016-01-26 10:30:00,127.04,127.26,126.78,126.87,98955.0,103.5779,103.7572,103.3659,103.4392,98955.0
2016-01-26 11:00:00,126.95,127.33,126.66,127.24,75543.0,103.5045,103.8143,103.268,103.7409,75543.0
2016-01-26 11:30:00,127.16,127.21,126.78,127.11,53166.0,103.6757,103.7165,103.3659,103.6349,53166.0
2016-01-26 12:00:00,127.12,127.62,126.95,127.47,52253.0,103.6431,104.0507,103.5045,103.9284,52253.0
2016-01-26 12:30:00,127.48,127.51,126.83,127.05,36290.0,103.9366,103.961,103.4066,103.586,36290.0
2016-01-26 13:00:00,127.05,127.33,126.78,126.78,40774.0,103.586,103.8143,103.3659,103.3659,40774.0
2016-01-26 13:30:00,126.83,127.5,126.61,127.29,94572.0,103.4066,103.9529,103.2273,103.7817,94572.0
2016-01-26 14:00:00,127.26,127.56,127.08,127.26,88123.0,103.7572,104.0018,103.6105,103.7572,88123.0
2016-01-26 14:30:00,127.23,127.42,127.13,127.19,109938.0,103.7328,103.8877,103.6512,103.7001,109938.0
2016-01-26 15:00:00,127.19,127.43,126.89,127.19,148931.0,103.7001,103.8958,103.4556,103.7001,148931.0
2016-01-26 15:30:00,127.21,127.81,127.15,127.37,373672.0,103.7165,104.2056,103.6675,103.8469,373672.0
2016-01-27 09:30:00,124.11,125.72,122.67,123.38,334046.0,101.189,102.5016,100.0149,100.5938,334046.0
2016-01-27 10:00:00,123.42,123.93,122.82,123.32,273080.0,100.6264,101.0422,100.1372,100.5449,273080.0
2016-01-27 10:30:00,123.32,124.12,123.2,124.06,219414.0,100.5449,101.1971,100.447,101.1482,219414.0
2016-01-27 11:00:00,124.11,124.88,123.53,124.76,155092.0,101.189,101.8168,100.7161,101.7189,155092.0
2016-01-27 11:30:00,124.74,135.34,124.7,132.36,1326401.0,101.7026,110.345,101.67,107.9153,1326401.0
2016-01-27 12:00:00,132.25,132.75,130.82,131.95,407203.0,107.8257,108.2333,106.6597,107.5811,407203.0
2016-01-27 12:30:00,131.99,132.36,130.46,130.72,211430.0,107.6137,107.9153,106.3662,106.5782,211430.0
2016-01-27 13:00:00,130.68,130.68,129.32,129.32,148584.0,106.5456,106.5456,105.4368,105.4368,148584.0
2016-01-27 13:30:00,129.37,130.55,129.24,130.47,179453.0,105.4775,106.4396,105.3715,106.3744,179453.0
2016-01-27 14:00:00,130.32,131.13,129.94,130.21,229705.0,106.2521,106.9125,105.9423,106.1624,229705.0
2016-01-27 14:30:00,130.12,130.49,129.2,129.53,252823.0,106.089,106.3907,105.3389,105.608,252823.0
2016-01-27 15:00:00,129.56,129.58,127.62,128.73,375064.0,105.6324,105.6488,104.0507,104.9557,375064.0
2016-01-27 15:30:00,128.68,129.46,128.53,128.94,603785.0,104.915,105.5509,104.7927,105.127,603785.0
2016-01-28 09:30:00,128.85,130.04,128.27,129.0,319315.0,105.0536,106.0238,104.5807,105.1759,319315.0
2016-01-28 10:00:00,129.04,129.29,128.54,128.76,154900.0,105.2085,105.4123,104.8008,104.9802,154900.0
2016-01-28 10:30:00,128.77,128.81,128.17,128.69,133886.0,104.9883,105.021,104.4992,104.9231,133886.0
2016-01-28 11:00:00,128.69,129.39,128.69,128.93,194754.0,104.9231,105.4938,104.9231,105.1188,194754.0
2016-01-28 11:30:00,128.89,129.03,127.36,127.46,129616.0,105.0862,105.2003,103.8388,103.9203,129616.0
2016-01-28 12:00:00,127.43,128.42,127.42,128.36,87324.0,103.8958,104.703,103.8877,104.6541,87324.0
2016-01-28 12:30:00,128.35,128.58,128.06,128.08,105414.0,104.6459,104.8334,104.4095,104.4258,105414.0
2016-01-28 13:00:00,128.08,128.28,127.44,128.16,115998.0,104.4258,104.5888,103.904,104.491,115998.0
2016-01-28 13:30:00,128.16,128.76,128.12,128.6,109961.0,104.491,104.9802,104.4584,104.8497,109961.0
2016-01-28 14:00:00,128.6,129.1,128.6,129.04,77041.0,104.8497,105.2574,104.8497,105.2085,77041.0
2016-01-28 14:30:00,129.04,129.26,128.33,128.53,96989.0,105.2085,105.3879,104.6296,104.7927,96989.0
2016-01-28 15:00:00,128.5,128.65,128.18,128.44,143882.0,104.7682,104.8905,104.5073,104.7193,143882.0
2016-01-28 15:30:00,128.46,128.85,128.3,128.65,391205.0,104.7356,105.0536,104.6051,104.8905,391205.0
2016-01-29 09:30:00,129.15,131.59,129.15,130.41,207518.0,105.2982,107.2875,105.2982,106.3255,207518.0
2016-01-29 10:00:00,130.41,131.81,130.41,130.98,160937.0,106.3255,107.4669,106.3255,106.7902,160937.0
2016-01-29 10:30:00,130.94,131.47,130.62,131.28,136780.0,106.7576,107.1897,106.4967,107.0348,136780.0
2016-01-29 11:00:00,131.31,131.89,131.2,131.76,116535.0,107.0593,107.5321,106.9696,107.4261,116535.0
2016-01-29 11:30:00,131.74,132.77,131.72,132.5,147330.0,107.4098,108.2496,107.3935,108.0295,147330.0
2016-01-29 12:00:00,132.5,133.15,132.27,132.8,125335.0,108.0295,108.5594,107.842,108.2741,125335.0
2016-01-29 12:30:00,132.8,133.53,132.64,133.48,98266.0,108.2741,108.8693,108.1436,108.8285,98266.0
2016-01-29 13:00:00,133.51,133.86,133.3,133.43,118252.0,108.853,109.1383,108.6817,108.7877,118252.0
2016-01-29 13:30:00,133.46,134.09,133.38,134.02,119514.0,108.8122,109.3258,108.747,109.2688,119514.0
2016-01-29 14:00:00,133.95,134.0,133.34,133.9,115164.0,109.2117,109.2525,108.7143,109.1709,115164.0
2016-01-29 14:30:00,133.91,134.14,133.68,133.8,131507.0,109.1791,109.3666,108.9916,109.0894,131507.0
2016-01-29 15:00:00,133.83,134.23,133.72,133.94,416088.0,109.1139,109.44,109.0242,109.2035,416088.0
2016-01-29 15:30:00,133.95,133.95,133.55,133.71,426066.0,109.2117,109.2117,108.8856,109.016,426066.0
2016-02-01 09:30:00,132.3,132.49,131.24,131.25,199586.0,107.8664,108.0213,107.0022,107.0103,199586.0
2016-02-01 10:00:00,131.32,131.77,130.96,131.26,79020.0,107.0674,107.4343,106.7739,107.0185,79020.0
2016-02-01 10:30:00,131.2,131.7,130.83,131.59,80725.0,106.9696,107.3772,106.6679,107.2875,80725.0
2016-02-01 11:00:00,131.59,132.72,131.45,132.7,109720.0,107.2875,108.2089,107.1734,108.1925,109720.0
2016-02-01 11:30:00,132.72,133.45,132.56,133.02,145280.0,108.2089,108.804,108.0784,108.4534,145280.0
2016-02-01 12:00:00,132.99,133.1,132.79,132.9,112758.0,108.429,108.5187,108.2659,108.3556,112758.0
2016-02-01 12:30:00,132.9,133.11,132.61,132.92,80290.0,108.3556,108.5268,108.1192,108.3719,80290.0
2016-02-01 13:00:00,132.95,133.82,132.88,133.54,140576.0,108.3964,109.1057,108.3393,108.8774,140576.0
2016-02-01 13:30:00,133.51,133.99,133.34,133.93,164116.0,108.853,109.2443,108.7143,109.1954,164116.0
2016-02-01 14:00:00,133.93,134.23,133.71,133.84,207871.0,109.1954,109.44,109.016,109.122,207871.0
2016-02-01 14:30:00,133.85,134.28,133.59,134.26,164820.0,109.1302,109.4807,108.9182,109.4644,164820.0
2016-02-01 15:00:00,134.26,134.38,133.94,134.14,258162.0,109.4644,109.5623,109.2035,109.3666,258162.0
2016-02-01 15:30:00,134.15,134.23,133.56,133.56,358526.0,109.3748,109.44,108.8937,108.8937,358526.0
2016-02-02 09:30:00,132.5,133.29,131.99,132.79,198238.0,108.0295,108.6736,107.6137,108.2659,198238.0
2016-02-02 10:00:00,132.79,133.21,132.48,133.15,182214.0,108.2659,108.6084,108.0132,108.5594,182214.0
2016-02-02 10:30:00,133.12,133.4,132.91,133.1,134452.0,108.535,108.7633,108.3638,108.5187,134452.0
2016-02-02 11:00:00,133.12,133.83,133.0,133.34,130253.0,108.535,109.1139,108.4371,108.7143,130253.0
2016-02-02 11:30:00,133.3,133.9,133.05,133.09,178274.0,108.6817,109.1709,108.4779,108.5105,178274.0
2016-02-02 12:00:00,133.12,133.24,132.75,133.2,119163.0,108.535,108.6328,108.2333,108.6002,119163.0
2016-02-02 12:30:00,133.19,133.25,132.82,133.25,72224.0,108.592,108.641,108.2904,108.641,72224.0
2016-02-02 13:00:00,133.24,133.37,133.02,133.23,94695.0,108.6328,108.7388,108.4534,108.6247,94695.0
2016-02-02 13:30:00,133.19,133.32,132.96,133.11,113593.0,108.592,108.698,108.4045,108.5268,113593.0
2016-02-02 14:00:00,133.13,133.59,132.96,133.12,96680.0,108.5431,108.9182,108.4045,108.535,96680.0
2016-02-02 14:30:00,133.12,133.94,133.07,133.07,210190.0,108.535,109.2035,108.4942,108.4942,210190.0
2016-02-02 15:00:00,133.06,133.67,133.06,133.55,189465.0,108.4861,108.9834,108.4861,108.8856,189465.0
2016-02-02 15:30:00,133.53,133.79,133.43,133.51,342579.0,108.8693,109.0812,108.7877,108.853,342579.0
2016-02-03 09:30:00,134.09,134.38,132.93,133.08,137682.0,109.3258,109.5623,108.3801,108.5024,137682.0
2016-02-03 10:00:00,133.0,133.07,131.93,131.94,82112.0,108.4371,108.4942,107.5647,107.5729,82112.0
2016-02-03 10:30:00,131.92,133.35,131.46,133.32,118917.0,107.5566,108.7225,107.1816,108.698,118917.0
2016-02-03 11:00:00,133.38,133.8,132.4,133.5,104942.0,108.747,109.0894,107.9479,108.8448,104942.0
2016-02-03 11:30:00,133.54,133.93,132.99,133.29,103955.0,108.8774,109.1954,108.429,108.6736,103955.0
2016-02-03 12:00:00,133.28,133.6,133.01,133.44,58883.0,108.6654,108.9263,108.4453,108.7959,58883.0
2016-02-03 12:30:00,133.41,133.75,133.2,133.74,86885.0,108.7714,109.0486,108.6002,109.0405,86885.0
2016-02-03 13:00:00,133.7,133.77,133.15,133.31,69050.0,109.0079,109.0649,108.5594,108.6899,69050.0
2016-02-03 13:30:00,133.23,133.23,132.68,132.68,54451.0,108.6247,108.6247,108.1762,108.1762,54451.0
2016-02-03 14:00:00,132.61,134.36,132.61,134.26,115790.0,108.1192,109.546,108.1192,109.4644,115790.0
2016-02-03 14:30:00,134.25,134.41,133.66,134.03,168563.0,109.4563,109.5867,108.9752,109.2769,168563.0
2016-02-03 15:00:00,134.01,134.21,133.62,133.62,207351.0,109.2606,109.4237,108.9426,108.9426,207351.0
2016-02-03 15:30:00,133.64,134.09,133.57,133.79,332781.0,108.9589,109.3258,108.9019,109.0812,332781.0
2016-02-04 09:30:00,133.76,135.25,133.14,135.24,149609.0,109.0568,110.2716,108.5513,110.2634,149609.0
2016-02-04 10:00:00,135.24,135.24,134.12,134.86,133230.0,110.2634,110.2634,109.3503,109.9536,133230.0
2016-02-04 10:30:00,134.95,135.99,134.68,135.99,118412.0,110.027,110.8749,109.8069,110.8749,118412.0
2016-02-04 11:00:00,136.0,136.09,135.15,135.39,91136.0,110.8831,110.9565,110.1901,110.3857,91136.0
2016-02-04 11:30:00,135.43,135.43,134.62,134.65,91145.0,110.4184,110.4184,109.758,109.7824,91145.0
2016-02-04 12:00:00,134.75,135.55,134.58,134.97,84480.0,109.8639,110.5162,109.7253,110.0433,84480.0
2016-02-04 12:30:00,134.95,135.63,134.68,135.46,91155.0,110.027,110.5814,109.8069,110.4428,91155.0
2016-02-04 13:00:00,135.42,135.93,135.42,135.69,60801.0,110.4102,110.826,110.4102,110.6303,60801.0
2016-02-04 13:30:00,135.71,135.79,135.27,135.37,91783.0,110.6466,110.7119,110.2879,110.3694,91783.0
2016-02-04 14:00:00,135.33,135.39,134.86,135.04,96671.0,110.3368,110.3857,109.9536,110.1004,96671.0
2016-02-04 14:30:00,134.99,135.25,134.83,135.25,149798.0,110.0596,110.2716,109.9292,110.2716,149798.0
2016-02-04 15:00:00,135.18,135.59,134.87,135.28,133689.0,110.2145,110.5488,109.9618,110.2961,133689.0
2016-02-04 15:30:00,135.25,135.82,135.18,135.37,246201.0,110.2716,110.7363,110.2145,110.3694,246201.0
2016-02-05 09:30:00,135.21,135.21,134.03,134.09,101595.0,110.239,110.239,109.2769,109.3258,101595.0
2016-02-05 10:00:00,134.11,134.77,134.06,134.54,86172.0,109.3421,109.8802,109.3014,109.6927,86172.0
2016-02-05 10:30:00,134.59,135.5,134.45,134.94,77915.0,109.7335,110.4754,109.6193,110.0189,77915.0
2016-02-05 11:00:00,134.94,135.0,134.38,134.59,93041.0,110.0189,110.0678,109.5623,109.7335,93041.0
2016-02-05 11:30:00,134.62,135.34,134.53,135.3,111096.0,109.758,110.345,109.6846,110.3124,111096.0
2016-02-05 12:00:00,135.3,135.91,135.26,135.89,103931.0,110.3124,110.8097,110.2798,110.7934,103931.0
2016-02-05 12:30:00,135.89,136.13,135.51,135.62,94748.0,110.7934,110.9891,110.4836,110.5733,94748.0
2016-02-05 13:00:00,135.65,136.0,135.56,135.56,73815.0,110.5977,110.8831,110.5244,110.5244,73815.0
2016-02-05 13:30:00,135.56,135.57,134.9,135.1,86745.0,110.5244,110.5325,109.9862,110.1493,86745.0
2016-02-05 14:00:00,135.12,135.27,134.53,134.59,89841.0,110.1656,110.2879,109.6846,109.7335,89841.0
2016-02-05 14:30:00,134.61,135.0,134.12,134.19,66053.0,109.7498,110.0678,109.3503,109.4074,66053.0
2016-02-05 15:00:00,134.22,134.58,133.9,134.23,154430.0,109.4318,109.7253,109.1709,109.44,154430.0
2016-02-05 15:30:00,134.23,134.3,133.84,134.19,291132.0,109.44,109.4971,109.122,109.4074,291132.0
2016-02-08 09:30:00,132.32,132.62,131.88,131.97,231390.0,107.8827,108.1273,107.524,107.5974,231390.0
2016-02-08 10:00:00,131.98,132.47,131.77,131.9,111723.0,107.6055,108.005,107.4343,107.5403,111723.0
2016-02-08 10:30:00,131.91,132.53,131.87,131.92,126786.0,107.5484,108.0539,107.5158,107.5566,126786.0
2016-02-08 11:00:00,131.96,132.0,131.48,131.87,63369.0,107.5892,107.6218,107.1979,107.5158,63369.0
2016-02-08 11:30:00,131.92,131.99,131.47,131.92,75819.0,107.5566,107.6137,107.1897,107.5566,75819.0
2016-02-08 12:00:00,131.89,132.32,131.67,132.23,79363.0,107.5321,107.8827,107.3528,107.8093,79363.0
2016-02-08 12:30:00,132.28,132.37,132.13,132.25,121209.0,107.8501,107.9235,107.7278,107.8257,121209.0
2016-02-08 13:00:00,132.22,132.27,131.57,131.9,76629.0,107.8012,107.842,107.2712,107.5403,76629.0
2016-02-08 13:30:00,131.91,132.03,131.15,131.33,66019.0,107.5484,107.6463,106.9288,107.0756,66019.0
2016-02-08 14:00:00,131.3,131.45,130.95,131.11,89242.0,107.0511,107.1734,106.7657,106.8962,89242.0
2016-02-08 14:30:00,131.08,131.33,130.73,131.1,90366.0,106.8717,107.0756,106.5864,106.888,90366.0
2016-02-08 15:00:00,131.09,131.73,130.98,131.55,113574.0,106.8799,107.4017,106.7902,107.2549,113574.0
2016-02-08 15:30:00,131.55,132.73,131.5,132.26,251334.0,107.2549,108.217,107.2142,107.8338,251334.0
2016-02-09 09:30:00,130.47,131.98,130.47,131.24,136951.0,106.3744,107.6055,106.3744,107.0022,136951.0
2016-02-09 10:00:00,131.17,131.94,131.05,131.28,125720.0,106.9451,107.5729,106.8473,107.0348,125720.0
2016-02-09 10:30:00,131.24,131.27,130.71,130.94,106484.0,107.0022,107.0266,106.5701,106.7576,106484.0
2016-02-09 11:00:00,130.94,132.41,130.88,132.21,97046.0,106.7576,107.9561,106.7087,107.793,97046.0
2016-02-09 11:30:00,132.18,132.22,131.63,131.67,115847.0,107.7686,107.8012,107.3202,107.3528,115847.0
2016-02-09 12:00:00,131.69,131.81,131.3,131.53,78604.0,107.3691,107.4669,107.0511,107.2386,78604.0
2016-02-09 12:30:00,131.5,131.82,131.35,131.69,88179.0,107.2142,107.4751,107.0919,107.3691,88179.0
2016-02-09 13:00:00,131.69,131.82,131.15,131.25,86552.0,107.3691,107.4751,106.9288,107.0103,86552.0
2016-02-09 13:30:00,131.27,131.54,131.06,131.38,92870.0,107.0266,107.2468,106.8554,107.1163,92870.0
2016-02-09 14:00:00,131.36,132.09,131.36,131.5,113341.0,107.1,107.6952,107.1,107.2142,113341.0
2016-02-09 14:30:00,131.45,132.17,131.4,131.97,113087.0,107.1734,107.7604,107.1326,107.5974,113087.0
2016-02-09 15:00:00,131.98,132.92,131.98,132.31,170363.0,107.6055,108.3719,107.6055,107.8746,170363.0
2016-02-09 15:30:00,132.3,132.91,132.01,132.14,241981.0,107.8664,108.3638,107.63,107.736,241981.0
2016-02-10 09:30:00,132.53,134.38,132.5,134.04,77950.0,108.0539,109.5623,108.0295,109.2851,77950.0
2016-02-10 10:00:00,133.94,133.95,132.94,133.52,151431.0,109.2035,109.2117,108.3882,108.8611,151431.0
2016-02-10 10:30:00,133.65,134.33,133.32,133.52,75251.0,108.9671,109.5215,108.698,108.8611,75251.0
2016-02-10 11:00:00,133.63,134.09,133.24,133.9,83340.0,108.9508,109.3258,108.6328,109.1709,83340.0
2016-02-10 11:30:00,133.91,133.99,133.1,133.47,55607.0,109.1791,109.2443,108.5187,108.8203,55607.0
2016-02-10 12:00:00,133.5,133.59,132.9,133.25,64439.0,108.8448,108.9182,108.3556,108.641,64439.0
2016-02-10 12:30:00,133.35,134.11,133.26,134.11,45788.0,108.7225,109.3421,108.6491,109.3421,45788.0
2016-02-10 13:00:00,134.11,134.19,133.72,133.78,62718.0,109.3421,109.4074,109.0242,109.0731,62718.0
2016-02-10 13:30:00,133.81,133.95,133.44,133.84,64700.0,109.0975,109.2117,108.7959,109.122,64700.0
2016-02-10 14:00:00,133.92,134.28,133.71,133.94,51431.0,109.1872,109.4807,109.016,109.2035,51431.0
2016-02-10 14:30:00,133.95,134.14,133.51,133.67,49063.0,109.2117,109.3666,108.853,108.9834,49063.0
2016-02-10 15:00:00,133.67,134.21,133.43,133.46,122836.0,108.9834,109.4237,108.7877,108.8122,122836.0
2016-02-10 15:30:00,133.49,133.62,133.02,133.06,164186.0,108.8366,108.9426,108.4534,108.4861,164186.0
2016-02-11 09:30:00,130.59,131.17,130.36,130.55,240241.0,106.4722,106.9451,106.2847,106.4396,240241.0
2016-02-11 10:00:00,130.6,130.65,130.15,130.15,105135.0,106.4804,106.5211,106.1135,106.1135,105135.0
2016-02-11 10:30:00,130.21,130.43,128.65,128.65,119647.0,106.1624,106.3418,104.8905,104.8905,119647.0
2016-02-11 11:00:00,128.7,128.72,126.62,126.79,224043.0,104.9313,104.9476,103.2354,103.374,224043.0
2016-02-11 11:30:00,126.7,127.27,125.74,127.17,345026.0,103.3006,103.7654,102.5179,103.6838,345026.0
2016-02-11 12:00:00,127.15,127.44,126.9,127.2,119918.0,103.6675,103.904,103.4637,103.7083,119918.0
2016-02-11 12:30:00,127.18,127.48,126.58,127.33,81322.0,103.692,103.9366,103.2028,103.8143,81322.0
2016-02-11 13:00:00,127.29,127.92,127.29,127.66,86332.0,103.7817,104.2953,103.7817,104.0833,86332.0
2016-02-11 13:30:00,127.67,127.88,127.34,127.67,77104.0,104.0915,104.2627,103.8224,104.0915,77104.0
2016-02-11 14:00:00,127.63,127.75,127.34,127.4,82008.0,104.0589,104.1567,103.8224,103.8714,82008.0
2016-02-11 14:30:00,127.39,128.44,126.82,128.15,173648.0,103.8632,104.7193,103.3985,104.4829,173648.0
2016-02-11 15:00:00,128.1,128.77,127.82,128.68,110764.0,104.4421,104.9883,104.2138,104.915,110764.0
2016-02-11 15:30:00,128.66,129.27,128.41,128.54,275278.0,104.8987,105.396,104.6948,104.8008,275278.0
2016-02-12 09:30:00,129.64,129.64,128.2,128.53,125082.0,105.6977,105.6977,104.5236,104.7927,125082.0
2016-02-12 10:00:00,128.44,128.52,127.68,128.09,80265.0,104.7193,104.7845,104.0997,104.4339,80265.0
2016-02-12 10:30:00,128.02,128.54,127.79,128.11,53315.0,104.3769,104.8008,104.1893,104.4502,53315.0
2016-02-12 11:00:00,128.12,128.56,128.11,128.28,101470.0,104.4584,104.8171,104.4502,104.5888,101470.0
2016-02-12 11:30:00,128.32,128.94,128.27,128.94,84863.0,104.6215,105.127,104.5807,105.127,84863.0
2016-02-12 12:00:00,128.96,129.0,128.67,128.93,53063.0,105.1433,105.1759,104.9068,105.1188,53063.0
2016-02-12 12:30:00,128.91,129.38,128.89,129.27,78120.0,105.1025,105.4857,105.0862,105.396,78120.0
2016-02-12 13:00:00,129.25,129.53,129.2,129.42,77360.0,105.3797,105.608,105.3389,105.5183,77360.0
2016-02-12 13:30:00,129.45,130.13,129.32,129.82,113867.0,105.5428,106.0972,105.4368,105.8444,113867.0
2016-02-12 14:00:00,129.85,130.53,129.83,130.36,86849.0,105.8689,106.4233,105.8526,106.2847,86849.0
2016-02-12 14:30:00,130.37,130.55,130.25,130.37,88161.0,106.2929,106.4396,106.195,106.2929,88161.0
2016-02-12 15:00:00,130.36,130.43,130.13,130.34,111494.0,106.2847,106.3418,106.0972,106.2684,111494.0
2016-02-12 15:30:00,130.28,130.33,129.94,130.17,229453.0,106.2195,106.2602,105.9423,106.1298,229453.0
2016-02-16 09:30:00,131.48,132.59,130.78,131.0,110876.0,107.1979,108.1029,106.6271,106.8065,110876.0
2016-02-16 10:00:00,131.0,131.14,130.42,130.67,68094.0,106.8065,106.9206,106.3336,106.5375,68094.0
2016-02-16 10:30:00,130.76,131.14,130.4,130.47,96275.0,106.6108,106.9206,106.3173,106.3744,96275.0
2016-02-16 11:00:00,130.45,130.96,130.25,130.96,70067.0,106.3581,106.7739,106.195,106.7739,70067.0
2016-02-16 11:30:00,130.98,131.14,130.64,131.01,61075.0,106.7902,106.9206,106.513,106.8147,61075.0
2016-02-16 12:00:00,131.06,131.7,130.92,131.26,73577.0,106.8554,107.3772,106.7413,107.0185,73577.0
2016-02-16 12:30:00,131.18,131.27,130.92,131.16,61153.0,106.9533,107.0266,106.7413,106.937,61153.0
2016-02-16 13:00:00,131.18,131.37,130.99,131.09,116493.0,106.9533,107.1082,106.7984,106.8799,116493.0
2016-02-16 13:30:00,131.09,131.15,130.93,131.0,46350.0,106.8799,106.9288,106.7494,106.8065,46350.0
2016-02-16 14:00:00,131.05,131.14,130.86,130.98,76830.0,106.8473,106.9206,106.6924,106.7902,76830.0
2016-02-16 14:30:00,131.0,131.19,130.9,131.08,43834.0,106.8065,106.9614,106.725,106.8717,43834.0
2016-02-16 15:00:00,131.12,131.53,130.97,131.52,65512.0,106.9043,107.2386,106.782,107.2305,65512.0
2016-02-16 15:30:00,131.52,131.65,131.35,131.49,217788.0,107.2305,107.3365,107.0919,107.206,217788.0
2016-02-17 09:30:00,132.24,133.56,132.24,133.34,112182.0,107.8175,108.8937,107.8175,108.7143,112182.0
2016-02-17 10:00:00,133.27,133.88,133.2,133.39,77303.0,108.6573,109.1546,108.6002,108.7551,77303.0
2016-02-17 10:30:00,133.39,133.95,133.03,133.84,43687.0,108.7551,109.2117,108.4616,109.122,43687.0
2016-02-17 11:00:00,133.84,134.32,133.62,134.18,64242.0,109.122,109.5134,108.9426,109.3992,64242.0
2016-02-17 11:30:00,134.09,134.31,133.85,134.18,76163.0,109.3258,109.5052,109.1302,109.3992,76163.0
2016-02-17 12:00:00,134.17,134.29,133.9,134.24,50383.0,109.3911,109.4889,109.1709,109.4481,50383.0
2016-02-17 12:30:00,134.26,134.49,134.26,134.4,49968.0,109.4644,109.652,109.4644,109.5786,49968.0
2016-02-17 13:00:00,134.4,134.57,134.14,134.16,47073.0,109.5786,109.7172,109.3666,109.3829,47073.0
2016-02-17 13:30:00,134.16,134.3,134.1,134.13,45919.0,109.3829,109.4971,109.334,109.3584,45919.0
2016-02-17 14:00:00,134.15,134.96,134.13,134.88,89942.0,109.3748,110.0352,109.3584,109.9699,89942.0
2016-02-17 14:30:00,134.87,135.14,134.87,135.06,108483.0,109.9618,110.1819,109.9618,110.1167,108483.0
2016-02-17 15:00:00,135.1,135.48,135.09,135.25,132163.0,110.1493,110.4591,110.1412,110.2716,132163.0
2016-02-17 15:30:00,135.27,135.32,134.94,135.01,328979.0,110.2879,110.3287,110.0189,110.0759,328979.0
2016-02-18 09:30:00,134.62,134.88,134.2,134.43,141176.0,109.758,109.9699,109.4155,109.603,141176.0
2016-02-18 10:00:00,134.52,135.61,134.44,135.51,79354.0,109.6764,110.5651,109.6112,110.4836,79354.0
2016-02-18 10:30:00,135.53,136.09,134.88,135.27,85635.0,110.4999,110.9565,109.9699,110.2879,85635.0
2016-02-18 11:00:00,135.27,135.61,135.01,135.32,58708.0,110.2879,110.5651,110.0759,110.3287,58708.0
2016-02-18 11:30:00,135.35,136.05,135.31,136.01,77003.0,110.3531,110.9239,110.3205,110.8912,77003.0
2016-02-18 12:00:00,136.0,136.27,135.84,136.23,64713.0,110.8831,111.1032,110.7526,111.0706,64713.0
2016-02-18 12:30:00,136.23,136.24,135.7,135.7,56621.0,111.0706,111.0788,110.6385,110.6385,56621.0
2016-02-18 13:00:00,135.62,135.62,134.97,135.11,62168.0,110.5733,110.5733,110.0433,110.1575,62168.0
2016-02-18 13:30:00,135.1,135.16,134.52,134.79,72659.0,110.1493,110.1982,109.6764,109.8966,72659.0
2016-02-18 14:00:00,134.85,135.25,134.79,135.25,58809.0,109.9455,110.2716,109.8966,110.2716,58809.0
2016-02-18 14:30:00,135.24,135.57,135.24,135.37,56865.0,110.2634,110.5325,110.2634,110.3694,56865.0
2016-02-18 15:00:00,135.37,135.47,135.09,135.22,77397.0,110.3694,110.451,110.1412,110.2471,77397.0
2016-02-18 15:30:00,135.21,135.31,134.86,135.09,150984.0,110.239,110.3205,109.9536,110.1412,150984.0
2016-02-19 09:30:00,134.89,135.58,134.32,135.49,157380.0,109.9781,110.5407,109.5134,110.4673,157380.0
2016-02-19 10:00:00,135.31,136.01,134.99,135.22,97977.0,110.3205,110.8912,110.0596,110.2471,97977.0
2016-02-19 10:30:00,135.22,135.5,135.1,135.13,83029.0,110.2471,110.4754,110.1493,110.1738,83029.0
2016-02-19 11:00:00,135.03,135.82,134.8,135.82,50215.0,110.0922,110.7363,109.9047,110.7363,50215.0
2016-02-19 11:30:00,135.8,135.94,135.06,135.09,66123.0,110.72,110.8342,110.1167,110.1412,66123.0
2016-02-19 12:00:00,135.16,135.23,134.95,135.1,33073.0,110.1982,110.2553,110.027,110.1493,33073.0
2016-02-19 12:30:00,135.08,135.47,135.04,135.45,62933.0,110.133,110.451,110.1004,110.4347,62933.0
2016-02-19 13:00:00,135.38,135.67,135.36,135.52,56295.0,110.3776,110.614,110.3613,110.4917,56295.0
2016-02-19 13:30:00,135.5,135.66,135.41,135.48,41948.0,110.4754,110.6059,110.4021,110.4591,41948.0
2016-02-19 14:00:00,135.45,135.6,135.43,135.48,36061.0,110.4347,110.557,110.4184,110.4591,36061.0
2016-02-19 14:30:00,135.5,135.51,135.23,135.24,46485.0,110.4754,110.4836,110.2553,110.2634,46485.0
2016-02-19 15:00:00,135.26,135.46,135.26,135.45,76818.0,110.2798,110.4428,110.2798,110.4347,76818.0
2016-02-19 15:30:00,135.47,135.55,135.11,135.26,216910.0,110.451,110.5162,110.1575,110.2798,216910.0
2016-02-22 09:30:00,136.32,136.92,135.77,136.25,91050.0,111.144,111.6332,110.6956,111.0869,91050.0
2016-02-22 10:00:00,136.22,136.74,136.1,136.49,73802.0,111.0625,111.4864,110.9646,111.2826,73802.0
2016-02-22 10:30:00,136.4,136.59,135.92,136.01,40210.0,111.2092,111.3641,110.8179,110.8912,40210.0
2016-02-22 11:00:00,135.88,136.33,135.71,136.26,47831.0,110.7853,111.1521,110.6466,111.0951,47831.0
2016-02-22 11:30:00,136.27,136.34,136.07,136.1,22787.0,111.1032,111.1603,110.9402,110.9646,22787.0
2016-02-22 12:00:00,136.16,136.54,136.08,136.52,38901.0,111.0135,111.3234,110.9483,111.3071,38901.0
2016-02-22 12:30:00,136.54,136.9,136.53,136.62,67327.0,111.3234,111.6169,111.3152,111.3886,67327.0
2016-02-22 13:00:00,136.6,137.72,136.6,137.58,117574.0,111.3723,112.2854,111.3723,112.1713,117574.0
2016-02-22 13:30:00,137.58,137.72,137.42,137.45,101668.0,112.1713,112.2854,112.0408,112.0653,101668.0
2016-02-22 14:00:00,137.51,137.58,136.63,136.77,74907.0,112.1142,112.1713,111.3967,111.5109,74907.0
2016-02-22 14:30:00,136.72,136.83,136.53,136.6,52152.0,111.4701,111.5598,111.3152,111.3723,52152.0
2016-02-22 15:00:00,136.6,136.96,136.45,136.85,66145.0,111.3723,111.6658,111.25,111.5761,66145.0
2016-02-22 15:30:00,136.81,136.88,136.52,136.62,129919.0,111.5435,111.6006,111.3071,111.3886,129919.0
2016-02-23 09:30:00,135.94,137.19,135.72,136.47,111443.0,110.8342,111.8533,110.6548,111.2663,111443.0
2016-02-23 10:00:00,136.4,136.71,136.1,136.51,84677.0,111.2092,111.462,110.9646,111.2989,84677.0
2016-02-23 10:30:00,136.46,136.54,135.77,135.79,56954.0,111.2581,111.3234,110.6956,110.7119,56954.0
2016-02-23 11:00:00,135.77,135.83,135.41,135.51,62697.0,110.6956,110.7445,110.4021,110.4836,62697.0
2016-02-23 11:30:00,135.58,135.9,135.32,135.43,72021.0,110.5407,110.8016,110.3287,110.4184,72021.0
2016-02-23 12:00:00,135.43,135.81,135.27,135.69,78225.0,110.4184,110.7282,110.2879,110.6303,78225.0
2016-02-23 12:30:00,135.71,135.84,135.49,135.84,34275.0,110.6466,110.7526,110.4673,110.7526,34275.0
2016-02-23 13:00:00,135.86,136.01,135.59,135.92,46674.0,110.7689,110.8912,110.5488,110.8179,46674.0
2016-02-23 13:30:00,135.92,135.92,135.44,135.79,36967.0,110.8179,110.8179,110.4265,110.7119,36967.0
2016-02-23 14:00:00,135.8,136.01,135.74,135.85,40859.0,110.72,110.8912,110.6711,110.7608,40859.0
2016-02-23 14:30:00,135.89,136.02,135.81,135.9,60150.0,110.7934,110.8994,110.7282,110.8016,60150.0
2016-02-23 15:00:00,135.91,135.94,135.57,135.79,63600.0,110.8097,110.8342,110.5325,110.7119,63600.0
2016-02-23 15:30:00,135.8,136.27,135.78,135.9,160668.0,110.72,111.1032,110.7037,110.8016,160668.0
2016-02-24 09:30:00,135.0,135.0,133.4,133.67,103884.0,110.0678,110.0678,108.7633,108.9834,103884.0
2016-02-24 10:00:00,133.68,134.05,133.37,133.7,82741.0,108.9916,109.2932,108.7388,109.0079,82741.0
2016-02-24 10:30:00,133.84,134.4,133.33,133.93,68978.0,109.122,109.5786,108.7062,109.1954,68978.0
2016-02-24 11:00:00,133.96,134.0,132.85,132.86,72275.0,109.2198,109.2525,108.3148,108.323,72275.0
2016-02-24 11:30:00,132.87,133.49,132.85,133.49,99116.0,108.3311,108.8366,108.3148,108.8366,99116.0
2016-02-24 12:00:00,133.55,133.8,133.41,133.53,48383.0,108.8856,109.0894,108.7714,108.8693,48383.0
2016-02-24 12:30:00,133.53,133.7,133.22,133.63,46980.0,108.8693,109.0079,108.6165,108.9508,46980.0
2016-02-24 13:00:00,133.67,134.06,133.6,133.9,65335.0,108.9834,109.3014,108.9263,109.1709,65335.0
2016-02-24 13:30:00,133.92,133.97,133.6,133.75,38423.0,109.1872,109.228,108.9263,109.0486,38423.0
2016-02-24 14:00:00,133.8,134.63,133.62,134.55,49178.0,109.0894,109.7661,108.9426,109.7009,49178.0
2016-02-24 14:30:00,134.53,134.7,134.41,134.5,38002.0,109.6846,109.8232,109.5867,109.6601,38002.0
2016-02-24 15:00:00,134.56,135.46,134.48,135.3,71807.0,109.709,110.4428,109.6438,110.3124,71807.0
2016-02-24 15:30:00,135.32,135.63,135.03,135.12,206701.0,110.3287,110.5814,110.0922,110.1656,206701.0
2016-02-25 09:30:00,135.52,136.42,135.31,136.08,50093.0,110.4917,111.2255,110.3205,110.9483,50093.0
2016-02-25 10:00:00,136.0,136.4,135.54,136.38,55073.0,110.8831,111.2092,110.508,111.1929,55073.0
2016-02-25 10:30:00,136.29,136.36,135.79,135.79,61244.0,111.1195,111.1766,110.7119,110.7119,61244.0
2016-02-25 11:00:00,135.81,136.08,135.53,136.07,57691.0,110.7282,110.9483,110.4999,110.9402,57691.0
2016-02-25 11:30:00,136.01,136.25,135.76,136.22,45314.0,110.8912,111.0869,110.6874,111.0625,45314.0
2016-02-25 12:00:00,136.22,136.53,136.16,136.31,39743.0,111.0625,111.3152,111.0135,111.1358,39743.0
2016-02-25 12:30:00,136.3,136.61,136.11,136.56,36094.0,111.1277,111.3804,110.9728,111.3397,36094.0
2016-02-25 13:00:00,136.51,136.66,136.37,136.5,52576.0,111.2989,111.4212,111.1848,111.2907,52576.0
2016-02-25 13:30:00,136.51,136.85,136.51,136.74,63821.0,111.2989,111.5761,111.2989,111.4864,63821.0
2016-02-25 14:00:00,136.74,137.02,136.59,136.84,75650.0,111.4864,111.7147,111.3641,111.568,75650.0
2016-02-25 14:30:00,136.88,136.91,136.51,136.52,64092.0,111.6006,111.625,111.2989,111.3071,64092.0
2016-02-25 15:00:00,136.51,137.03,136.51,136.8,78174.0,111.2989,111.7229,111.2989,111.5353,78174.0
2016-02-25 15:30:00,136.81,137.35,136.69,137.24,177704.0,111.5435,111.9838,111.4457,111.8941,177704.0
2016-02-26 09:30:00,137.61,138.26,137.44,137.61,77222.0,112.1957,112.7257,112.0571,112.1957,77222.0
2016-02-26 10:00:00,137.52,138.5,137.37,138.11,109162.0,112.1224,112.9214,112.0001,112.6034,109162.0
2016-02-26 10:30:00,138.11,138.4,138.0,138.2,139416.0,112.6034,112.8398,112.5137,112.6768,139416.0
2016-02-26 11:00:00,138.2,138.25,137.87,137.87,89620.0,112.6768,112.7176,112.4077,112.4077,89620.0
2016-02-26 11:30:00,137.89,138.09,137.84,137.99,96737.0,112.424,112.5871,112.3833,112.5056,96737.0
2016-02-26 12:00:00,137.97,138.26,137.89,138.19,73009.0,112.4893,112.7257,112.424,112.6686,73009.0
2016-02-26 12:30:00,138.23,138.53,138.13,138.42,100299.0,112.7012,112.9458,112.6197,112.8562,100299.0
2016-02-26 13:00:00,138.41,138.46,137.97,138.03,117858.0,112.848,112.8888,112.4893,112.5382,117858.0
2016-02-26 13:30:00,138.01,138.24,137.69,137.71,75580.0,112.5219,112.7094,112.261,112.2773,75580.0
2016-02-26 14:00:00,137.71,137.82,137.68,137.73,70904.0,112.2773,112.367,112.2528,112.2936,70904.0
2016-02-26 14:30:00,137.71,137.74,137.35,137.45,52996.0,112.2773,112.3017,111.9838,112.0653,52996.0
2016-02-26 15:00:00,137.45,137.58,137.36,137.4,156071.0,112.0653,112.1713,111.9919,112.0245,156071.0
2016-02-26 15:30:00,137.41,137.46,137.01,137.13,284558.0,112.0327,112.0735,111.7066,111.8044,284558.0
2016-02-29 09:30:00,136.9,136.98,136.12,136.2,74567.0,111.6169,111.6821,110.9809,111.0462,74567.0
2016-02-29 10:00:00,136.34,136.34,135.55,136.09,83573.0,111.1603,111.1603,110.5162,110.9565,83573.0
2016-02-29 10:30:00,136.11,136.57,136.0,136.48,82881.0,110.9728,111.3478,110.8831,111.2744,82881.0
2016-02-29 11:00:00,136.51,137.08,136.45,136.96,82437.0,111.2989,111.7636,111.25,111.6658,82437.0
2016-02-29 11:30:00,137.02,137.56,137.0,137.31,35032.0,111.7147,112.155,111.6984,111.9512,35032.0
2016-02-29 12:00:00,137.28,137.51,137.12,137.17,43054.0,111.9267,112.1142,111.7962,111.837,43054.0
2016-02-29 12:30:00,137.17,137.39,137.1,137.39,32427.0,111.837,112.0164,111.7799,112.0164,32427.0
2016-02-29 13:00:00,137.39,137.42,137.1,137.1,27272.0,112.0164,112.0408,111.7799,111.7799,27272.0
2016-02-29 13:30:00,137.08,137.22,136.94,137.03,42098.0,111.7636,111.8778,111.6495,111.7229,42098.0
2016-02-29 14:00:00,137.02,137.15,136.54,136.83,46452.0,111.7147,111.8207,111.3234,111.5598,46452.0
2016-02-29 14:30:00,136.84,136.84,136.51,136.75,70991.0,111.568,111.568,111.2989,111.4946,70991.0
2016-02-29 15:00:00,136.69,136.69,136.24,136.54,117348.0,111.4457,111.4457,111.0788,111.3234,117348.0
2016-02-29 15:30:00,136.54,137.05,136.26,136.27,289061.0,111.3234,111.7392,111.0951,111.1032,289061.0
2016-03-01 09:30:00,136.97,137.45,136.87,137.06,42976.0,111.6739,112.0653,111.5924,111.7473,42976.0
2016-03-01 10:00:00,137.09,137.79,137.07,137.54,56957.0,111.7718,112.3425,111.7555,112.1387,56957.0
2016-03-01 10:30:00,137.56,137.7,136.77,136.78,79784.0,112.155,112.2691,111.5109,111.519,79784.0
2016-03-01 11:00:00,136.86,137.25,136.64,137.08,90162.0,111.5843,111.9022,111.4049,111.7636,90162.0
2016-03-01 11:30:00,137.11,137.99,137.09,137.92,67170.0,111.7881,112.5056,111.7718,112.4485,67170.0
2016-03-01 12:00:00,137.91,138.35,137.82,138.35,45267.0,112.4403,112.7991,112.367,112.7991,45267.0
2016-03-01 12:30:00,138.35,138.37,138.1,138.18,22540.0,112.7991,112.8154,112.5953,112.6605,22540.0
2016-03-01 13:00:00,138.18,138.18,137.59,137.85,64146.0,112.6605,112.6605,112.1794,112.3914,64146.0
2016-03-01 13:30:00,137.85,138.05,137.61,137.95,45158.0,112.3914,112.5545,112.1957,112.473,45158.0
2016-03-01 14:00:00,137.94,137.95,137.4,137.66,82016.0,112.4648,112.473,112.0245,112.2365,82016.0
2016-03-01 14:30:00,137.64,138.04,137.52,138.01,50110.0,112.2202,112.5463,112.1224,112.5219,50110.0
2016-03-01 15:00:00,138.01,138.23,137.87,137.97,72633.0,112.5219,112.7012,112.4077,112.4893,72633.0
2016-03-01 15:30:00,137.99,138.22,137.82,138.2,182356.0,112.5056,112.6931,112.367,112.6768,182356.0
2016-03-02 09:30:00,137.69,138.12,136.58,137.43,87144.0,112.261,112.6116,111.356,112.049,87144.0
2016-03-02 10:00:00,137.43,137.44,136.57,136.93,52706.0,112.049,112.0571,111.3478,111.6413,52706.0
2016-03-02 10:30:00,136.87,136.98,136.55,136.69,82357.0,111.5924,111.6821,111.3315,111.4457,82357.0
2016-03-02 11:00:00,136.68,136.88,136.59,136.87,63829.0,111.4375,111.6006,111.3641,111.5924,63829.0
2016-03-02 11:30:00,136.86,136.88,135.8,135.96,80847.0,111.5843,111.6006,110.72,110.8505,80847.0
2016-03-02 12:00:00,135.93,136.11,135.78,135.82,65470.0,110.826,110.9728,110.7037,110.7363,65470.0
2016-03-02 12:30:00,135.82,136.33,135.66,136.17,119864.0,110.7363,111.1521,110.6059,111.0217,119864.0
2016-03-02 13:00:00,136.17,136.21,135.77,135.91,108074.0,111.0217,111.0543,110.6956,110.8097,108074.0
2016-03-02 13:30:00,135.91,135.93,135.59,135.68,99772.0,110.8097,110.826,110.5488,110.6222,99772.0
2016-03-02 14:00:00,135.69,136.17,135.68,135.88,113277.0,110.6303,111.0217,110.6222,110.7853,113277.0
2016-03-02 14:30:00,135.93,135.93,133.57,135.0,603300.0,110.826,110.826,108.9019,110.0678,603300.0
2016-03-02 15:00:00,135.0,135.23,134.72,134.97,212768.0,110.0678,110.2553,109.8395,110.0433,212768.0
2016-03-02 15:30:00,135.0,135.94,134.85,135.59,542964.0,110.0678,110.8342,109.9455,110.5488,542964.0
2016-03-03 09:30:00,135.74,135.96,134.73,135.09,139833.0,110.6711,110.8505,109.8476,110.1412,139833.0
2016-03-03 10:00:00,135.13,136.41,135.1,136.15,147797.0,110.1738,111.2174,110.1493,111.0054,147797.0
2016-03-03 10:30:00,136.15,136.53,136.05,136.06,89757.0,111.0054,111.3152,110.9239,110.932,89757.0
2016-03-03 11:00:00,136.07,136.39,135.14,135.18,93103.0,110.9402,111.2011,110.1819,110.2145,93103.0
2016-03-03 11:30:00,135.16,135.56,135.12,135.28,62004.0,110.1982,110.5244,110.1656,110.2961,62004.0
2016-03-03 12:00:00,135.25,135.83,135.07,135.39,52236.0,110.2716,110.7445,110.1248,110.3857,52236.0
2016-03-03 12:30:00,135.43,135.44,134.84,135.17,96707.0,110.4184,110.4265,109.9373,110.2064,96707.0
2016-03-03 13:00:00,135.15,135.36,135.04,135.24,109446.0,110.1901,110.3613,110.1004,110.2634,109446.0
2016-03-03 13:30:00,135.24,135.56,135.2,135.25,64022.0,110.2634,110.5244,110.2308,110.2716,64022.0
2016-03-03 14:00:00,135.28,135.71,135.27,135.4,58570.0,110.2961,110.6466,110.2879,110.3939,58570.0
2016-03-03 14:30:00,135.39,135.46,135.13,135.13,112365.0,110.3857,110.4428,110.1738,110.1738,112365.0
2016-03-03 15:00:00,135.15,135.32,134.67,134.88,198144.0,110.1901,110.3287,109.7987,109.9699,198144.0
2016-03-03 15:30:00,134.88,135.82,134.84,135.74,300994.0,109.9699,110.7363,109.9373,110.6711,300994.0
2016-03-04 09:30:00,135.74,136.26,135.22,135.52,54882.0,110.6711,111.0951,110.2471,110.4917,54882.0
2016-03-04 10:00:00,135.56,135.73,135.12,135.49,41081.0,110.5244,110.663,110.1656,110.4673,41081.0
2016-03-04 10:30:00,135.47,135.92,135.05,135.85,60997.0,110.451,110.8179,110.1085,110.7608,60997.0
2016-03-04 11:00:00,135.9,136.18,135.63,136.07,52442.0,110.8016,111.0298,110.5814,110.9402,52442.0
2016-03-04 11:30:00,136.04,136.27,135.24,135.51,103811.0,110.9157,111.1032,110.2634,110.4836,103811.0
2016-03-04 12:00:00,135.54,135.81,135.47,135.55,40833.0,110.508,110.7282,110.451,110.5162,40833.0
2016-03-04 12:30:00,135.57,135.68,135.33,135.52,64846.0,110.5325,110.6222,110.3368,110.4917,64846.0
2016-03-04 13:00:00,135.56,135.82,135.35,135.76,112467.0,110.5244,110.7363,110.3531,110.6874,112467.0
2016-03-04 13:30:00,135.72,136.52,135.69,136.28,135609.0,110.6548,111.3071,110.6303,111.1114,135609.0
2016-03-04 14:00:00,136.3,136.32,135.5,135.6,99938.0,111.1277,111.144,110.4754,110.557,99938.0
2016-03-04 14:30:00,135.59,135.66,135.16,135.5,56818.0,110.5488,110.6059,110.1982,110.4754,56818.0
2016-03-04 15:00:00,135.5,135.5,134.91,134.91,108372.0,110.4754,110.4754,109.9944,109.9944,108372.0
2016-03-04 15:30:00,134.94,135.38,134.88,135.24,214783.0,110.0189,110.3776,109.9699,110.2634,214783.0
2016-03-07 09:30:00,134.17,134.95,133.49,133.5,97018.0,109.3911,110.027,108.8366,108.8448,97018.0
2016-03-07 10:00:00,133.4,133.79,132.87,132.94,148375.0,108.7633,109.0812,108.3311,108.3882,148375.0
2016-03-07 10:30:00,132.96,133.26,132.75,132.95,108081.0,108.4045,108.6491,108.2333,108.3964,108081.0
2016-03-07 11:00:00,132.91,133.07,132.25,132.33,108562.0,108.3638,108.4942,107.8257,107.8909,108562.0
2016-03-07 11:30:00,132.35,132.7,132.06,132.06,91249.0,107.9072,108.1925,107.6707,107.6707,91249.0
2016-03-07 12:00:00,132.02,132.19,131.72,131.85,133403.0,107.6381,107.7767,107.3935,107.4995,133403.0
2016-03-07 12:30:00,131.84,131.95,131.74,131.78,92023.0,107.4914,107.5811,107.4098,107.4425,92023.0
2016-03-07 13:00:00,131.81,131.87,131.51,131.67,142079.0,107.4669,107.5158,107.2223,107.3528,142079.0
2016-03-07 13:30:00,131.7,132.09,131.59,131.81,114702.0,107.3772,107.6952,107.2875,107.4669,114702.0
2016-03-07 14:00:00,131.8,132.11,131.76,131.95,105422.0,107.4588,107.7115,107.4261,107.5811,105422.0
2016-03-07 14:30:00,131.95,132.05,131.69,131.93,148043.0,107.5811,107.6626,107.3691,107.5647,148043.0
2016-03-07 15:00:00,131.93,132.42,131.72,132.38,119398.0,107.5647,107.9643,107.3935,107.9316,119398.0
2016-03-07 15:30:00,132.4,132.54,132.11,132.33,242223.0,107.9479,108.0621,107.7115,107.8909,242223.0
2016-03-08 09:30:00,131.28,131.62,130.74,131.28,83520.0,107.0348,107.312,106.5945,107.0348,83520.0
2016-03-08 10:00:00,131.32,132.27,131.27,131.68,107603.0,107.0674,107.842,107.0266,107.3609,107603.0
2016-03-08 10:30:00,131.68,132.22,131.36,131.64,97684.0,107.3609,107.8012,107.1,107.3283,97684.0
2016-03-08 11:00:00,131.67,131.82,131.33,131.53,58230.0,107.3528,107.4751,107.0756,107.2386,58230.0
2016-03-08 11:30:00,131.58,132.06,131.53,131.69,86842.0,107.2794,107.6707,107.2386,107.3691,86842.0
2016-03-08 12:00:00,131.68,131.81,131.56,131.74,62904.0,107.3609,107.4669,107.2631,107.4098,62904.0
2016-03-08 12:30:00,131.75,131.78,131.58,131.75,58695.0,107.418,107.4425,107.2794,107.418,58695.0
2016-03-08 13:00:00,131.72,131.85,131.6,131.82,65643.0,107.3935,107.4995,107.2957,107.4751,65643.0
2016-03-08 13:30:00,131.8,132.0,131.64,131.7,73879.0,107.4588,107.6218,107.3283,107.3772,73879.0
2016-03-08 14:00:00,131.72,131.82,131.43,131.55,184940.0,107.3935,107.4751,107.1571,107.2549,184940.0
2016-03-08 14:30:00,131.55,131.62,131.42,131.54,69615.0,107.2549,107.312,107.1489,107.2468,69615.0
2016-03-08 15:00:00,131.55,131.62,131.33,131.34,68895.0,107.2549,107.312,107.0756,107.0837,68895.0
2016-03-08 15:30:00,131.35,131.53,131.26,131.37,223623.0,107.0919,107.2386,107.0185,107.1082,223623.0
2016-03-09 09:30:00,131.62,132.34,131.36,131.44,97312.0,107.312,107.899,107.1,107.1652,97312.0
2016-03-09 10:00:00,131.44,131.72,131.21,131.27,88732.0,107.1652,107.3935,106.9777,107.0266,88732.0
2016-03-09 10:30:00,131.3,131.49,130.63,130.89,67845.0,107.0511,107.206,106.5048,106.7168,67845.0
2016-03-09 11:00:00,130.96,131.25,130.66,131.22,63182.0,106.7739,107.0103,106.5293,106.9859,63182.0
2016-03-09 11:30:00,131.19,131.4,130.95,131.26,90591.0,106.9614,107.1326,106.7657,107.0185,90591.0
2016-03-09 12:00:00,131.21,131.6,131.17,131.44,86752.0,106.9777,107.2957,106.9451,107.1652,86752.0
2016-03-09 12:30:00,131.46,131.55,131.25,131.28,66408.0,107.1816,107.2549,107.0103,107.0348,66408.0
2016-03-09 13:00:00,131.28,131.34,131.13,131.24,35892.0,107.0348,107.0837,106.9125,107.0022,35892.0
2016-03-09 13:30:00,131.19,131.37,131.02,131.31,43483.0,106.9614,107.1082,106.8228,107.0593,43483.0
2016-03-09 14:00:00,131.31,131.6,131.28,131.55,68452.0,107.0593,107.2957,107.0348,107.2549,68452.0
2016-03-09 14:30:00,131.56,131.81,131.4,131.8,97684.0,107.2631,107.4669,107.1326,107.4588,97684.0
2016-03-09 15:00:00,131.8,132.0,131.64,131.97,132999.0,107.4588,107.6218,107.3283,107.5974,132999.0
2016-03-09 15:30:00,131.96,132.08,131.61,131.86,182622.0,107.5892,107.687,107.3038,107.5077,182622.0
2016-03-10 09:30:00,132.8,133.52,132.03,133.24,193096.0,108.2741,108.8611,107.6463,108.6328,193096.0
2016-03-10 10:00:00,133.23,134.26,133.23,133.73,144748.0,108.6247,109.4644,108.6247,109.0323,144748.0
2016-03-10 10:30:00,133.69,133.69,132.59,132.61,102968.0,108.9997,108.9997,108.1029,108.1192,102968.0
2016-03-10 11:00:00,132.64,132.68,132.0,132.23,87235.0,108.1436,108.1762,107.6218,107.8093,87235.0
2016-03-10 11:30:00,132.29,132.47,131.94,132.3,105913.0,107.8583,108.005,107.5729,107.8664,105913.0
2016-03-10 12:00:00,132.3,132.67,132.16,132.44,106991.0,107.8664,108.1681,107.7523,107.9806,106991.0
2016-03-10 12:30:00,132.45,132.48,132.02,132.38,68359.0,107.9887,108.0132,107.6381,107.9316,68359.0
2016-03-10 13:00:00,132.34,132.79,132.01,132.65,90201.0,107.899,108.2659,107.63,108.1518,90201.0
2016-03-10 13:30:00,132.66,132.83,132.43,132.82,52062.0,108.1599,108.2985,107.9724,108.2904,52062.0
2016-03-10 14:00:00,132.72,133.46,132.48,133.33,90294.0,108.2089,108.8122,108.0132,108.7062,90294.0
2016-03-10 14:30:00,133.36,133.77,133.13,133.72,157703.0,108.7307,109.0649,108.5431,109.0242,157703.0
2016-03-10 15:00:00,133.72,134.0,133.43,133.71,264079.0,109.0242,109.2525,108.7877,109.016,264079.0
2016-03-10 15:30:00,133.68,133.7,133.27,133.6,313230.0,108.9916,109.0079,108.6573,108.9263,313230.0
2016-03-11 09:30:00,134.55,135.28,134.32,134.87,81974.0,109.7009,110.2961,109.5134,109.9618,81974.0
2016-03-11 10:00:00,134.88,135.63,134.72,134.77,76191.0,109.9699,110.5814,109.8395,109.8802,76191.0
2016-03-11 10:30:00,134.75,135.38,134.75,135.29,59861.0,109.8639,110.3776,109.8639,110.3042,59861.0
2016-03-11 11:00:00,135.27,136.04,135.27,136.04,50764.0,110.2879,110.9157,110.2879,110.9157,50764.0
2016-03-11 11:30:00,135.95,135.97,135.43,135.49,84209.0,110.8423,110.8586,110.4184,110.4673,84209.0
2016-03-11 12:00:00,135.52,136.01,135.38,136.0,78451.0,110.4917,110.8912,110.3776,110.8831,78451.0
2016-03-11 12:30:00,135.93,135.97,135.51,135.57,53121.0,110.826,110.8586,110.4836,110.5325,53121.0
2016-03-11 13:00:00,135.53,135.56,135.17,135.43,48817.0,110.4999,110.5244,110.2064,110.4184,48817.0
2016-03-11 13:30:00,135.43,135.68,135.15,135.6,62436.0,110.4184,110.6222,110.1901,110.557,62436.0
2016-03-11 14:00:00,135.64,135.76,135.46,135.5,66927.0,110.5896,110.6874,110.4428,110.4754,66927.0
2016-03-11 14:30:00,135.49,135.76,135.35,135.35,139491.0,110.4673,110.6874,110.3531,110.3531,139491.0
2016-03-11 15:00:00,135.34,135.59,135.32,135.43,114527.0,110.345,110.5488,110.3287,110.4184,114527.0
2016-03-11 15:30:00,135.39,135.64,135.34,135.49,197790.0,110.3857,110.5896,110.345,110.4673,197790.0
2016-03-14 09:30:00,134.94,135.56,134.8,134.8,73618.0,110.0189,110.5244,109.9047,109.9047,73618.0
2016-03-14 10:00:00,134.78,135.52,134.78,135.05,46585.0,109.8884,110.4917,109.8884,110.1085,46585.0
2016-03-14 10:30:00,134.99,135.35,134.94,135.13,52891.0,110.0596,110.3531,110.0189,110.1738,52891.0
2016-03-14 11:00:00,135.18,135.27,134.96,135.16,36509.0,110.2145,110.2879,110.0352,110.1982,36509.0
2016-03-14 11:30:00,135.19,135.22,134.49,134.51,78981.0,110.2227,110.2471,109.652,109.6683,78981.0
2016-03-14 12:00:00,134.47,134.85,134.32,134.85,81932.0,109.6357,109.9455,109.5134,109.9455,81932.0
2016-03-14 12:30:00,134.9,135.16,134.88,134.94,25896.0,109.9862,110.1982,109.9699,110.0189,25896.0
2016-03-14 13:00:00,134.95,135.01,134.79,134.89,51767.0,110.027,110.0759,109.8966,109.9781,51767.0
2016-03-14 13:30:00,134.88,134.91,134.42,134.43,44378.0,109.9699,109.9944,109.5949,109.603,44378.0
2016-03-14 14:00:00,134.43,134.68,134.36,134.64,81983.0,109.603,109.8069,109.546,109.7743,81983.0
2016-03-14 14:30:00,134.63,134.66,134.41,134.49,55393.0,109.7661,109.7906,109.5867,109.652,55393.0
2016-03-14 15:00:00,134.49,134.49,134.17,134.34,91911.0,109.652,109.652,109.3911,109.5297,91911.0
2016-03-14 15:30:00,134.31,134.57,134.13,134.15,205501.0,109.5052,109.7172,109.3584,109.3748,205501.0
2016-03-15 09:30:00,134.09,134.09,132.42,132.44,89473.0,109.3258,109.3258,107.9643,107.9806,89473.0
2016-03-15 10:00:00,132.43,133.16,132.38,132.95,102757.0,107.9724,108.5676,107.9316,108.3964,102757.0
2016-03-15 10:30:00,132.95,133.37,132.65,132.77,87791.0,108.3964,108.7388,108.1518,108.2496,87791.0
2016-03-15 11:00:00,132.77,133.17,132.6,133.05,73511.0,108.2496,108.5757,108.111,108.4779,73511.0
2016-03-15 11:30:00,133.04,133.12,132.67,132.87,80341.0,108.4698,108.535,108.1681,108.3311,80341.0
2016-03-15 12:00:00,132.87,132.96,132.77,132.91,86087.0,108.3311,108.4045,108.2496,108.3638,86087.0
2016-03-15 12:30:00,132.92,132.96,132.5,132.7,52807.0,108.3719,108.4045,108.0295,108.1925,52807.0
2016-03-15 13:00:00,132.71,132.93,132.68,132.93,64832.0,108.2007,108.3801,108.1762,108.3801,64832.0
2016-03-15 13:30:00,132.94,133.3,132.94,133.28,97974.0,108.3882,108.6817,108.3882,108.6654,97974.0
2016-03-15 14:00:00,133.3,133.41,133.04,133.29,82885.0,108.6817,108.7714,108.4698,108.6736,82885.0
2016-03-15 14:30:00,133.27,133.6,133.09,133.11,81486.0,108.6573,108.9263,108.5105,108.5268,81486.0
2016-03-15 15:00:00,133.17,133.3,133.04,133.17,79527.0,108.5757,108.6817,108.4698,108.5757,79527.0
2016-03-15 15:30:00,133.19,133.38,133.09,133.25,154835.0,108.592,108.747,108.5105,108.641,154835.0
2016-03-16 09:30:00,133.28,133.69,132.54,133.53,86059.0,108.6654,108.9997,108.0621,108.8693,86059.0
2016-03-16 10:00:00,133.55,134.3,133.48,134.1,55299.0,108.8856,109.4971,108.8285,109.334,55299.0
2016-03-16 10:30:00,134.15,134.43,134.07,134.15,32408.0,109.3748,109.603,109.3095,109.3748,32408.0
2016-03-16 11:00:00,134.15,134.39,133.99,134.32,33193.0,109.3748,109.5704,109.2443,109.5134,33193.0
2016-03-16 11:30:00,134.31,134.43,133.92,134.01,38691.0,109.5052,109.603,109.1872,109.2606,38691.0
2016-03-16 12:00:00,134.04,134.06,133.46,133.46,38916.0,109.2851,109.3014,108.8122,108.8122,38916.0
2016-03-16 12:30:00,133.49,133.74,133.49,133.56,43999.0,108.8366,109.0405,108.8366,108.8937,43999.0
2016-03-16 13:00:00,133.51,133.56,133.09,133.27,31496.0,108.853,108.8937,108.5105,108.6573,31496.0
2016-03-16 13:30:00,133.25,133.48,133.16,133.19,37074.0,108.641,108.8285,108.5676,108.592,37074.0
2016-03-16 14:00:00,133.22,134.21,133.22,134.05,114843.0,108.6165,109.4237,108.6165,109.2932,114843.0
2016-03-16 14:30:00,134.15,134.34,133.8,133.83,70112.0,109.3748,109.5297,109.0894,109.1139,70112.0
2016-03-16 15:00:00,133.79,134.3,133.79,134.15,74478.0,109.0812,109.4971,109.0812,109.3748,74478.0
2016-03-16 15:30:00,134.13,134.22,133.92,134.03,140310.0,109.3584,109.4318,109.1872,109.2769,140310.0
2016-03-17 09:30:00,134.26,134.43,133.75,134.01,106143.0,109.4644,109.603,109.0486,109.2606,106143.0
2016-03-17 10:00:00,133.96,134.31,133.78,134.06,57215.0,109.2198,109.5052,109.0731,109.3014,57215.0
2016-03-17 10:30:00,133.99,134.19,133.93,134.19,40574.0,109.2443,109.4074,109.1954,109.4074,40574.0
2016-03-17 11:00:00,134.19,134.24,133.88,134.09,57669.0,109.4074,109.4481,109.1546,109.3258,57669.0
2016-03-17 11:30:00,134.07,134.18,133.8,133.92,66021.0,109.3095,109.3992,109.0894,109.1872,66021.0
2016-03-17 12:00:00,133.87,134.2,133.86,134.11,79091.0,109.1465,109.4155,109.1383,109.3421,79091.0
2016-03-17 12:30:00,134.11,134.47,133.9,133.91,83353.0,109.3421,109.6357,109.1709,109.1791,83353.0
2016-03-17 13:00:00,134.0,134.06,133.52,133.61,54457.0,109.2525,109.3014,108.8611,108.9345,54457.0
2016-03-17 13:30:00,133.65,134.06,133.6,134.02,81487.0,108.9671,109.3014,108.9263,109.2688,81487.0
2016-03-17 14:00:00,134.02,134.13,133.85,133.96,71974.0,109.2688,109.3584,109.1302,109.2198,71974.0
2016-03-17 14:30:00,133.97,134.08,133.66,133.7,119987.0,109.228,109.3177,108.9752,109.0079,119987.0
2016-03-17 15:00:00,133.72,134.05,133.68,133.94,171123.0,109.0242,109.2932,108.9916,109.2035,171123.0
2016-03-17 15:30:00,133.92,134.27,133.79,134.11,198410.0,109.1872,109.4726,109.0812,109.3421,198410.0
2016-03-18 09:30:00,134.48,135.34,134.17,134.96,359647.0,109.6438,110.345,109.3911,110.0352,359647.0
2016-03-18 10:00:00,135.03,135.78,134.92,135.69,99189.0,110.0922,110.7037,110.0025,110.6303,99189.0
2016-03-18 10:30:00,135.71,136.09,135.47,135.78,76895.0,110.6466,110.9565,110.451,110.7037,76895.0
2016-03-18 11:00:00,135.83,135.95,135.68,135.71,76691.0,110.7445,110.8423,110.6222,110.6466,76691.0
2016-03-18 11:30:00,135.71,135.78,135.19,135.26,48710.0,110.6466,110.7037,110.2227,110.2798,48710.0
2016-03-18 12:00:00,135.24,135.41,135.16,135.18,47542.0,110.2634,110.4021,110.1982,110.2145,47542.0
2016-03-18 12:30:00,135.16,135.21,135.06,135.17,45290.0,110.1982,110.239,110.1167,110.2064,45290.0
2016-03-18 13:00:00,135.15,135.43,135.02,135.24,92088.0,110.1901,110.4184,110.0841,110.2634,92088.0
2016-03-18 13:30:00,135.22,135.22,134.88,134.93,45325.0,110.2471,110.2471,109.9699,110.0107,45325.0
2016-03-18 14:00:00,134.94,134.95,134.83,134.89,66568.0,110.0189,110.027,109.9292,109.9781,66568.0
2016-03-18 14:30:00,134.9,135.06,134.86,135.06,115070.0,109.9862,110.1167,109.9536,110.1167,115070.0
2016-03-18 15:00:00,135.06,135.44,135.03,135.34,131948.0,110.1167,110.4265,110.0922,110.345,131948.0
2016-03-18 15:30:00,135.35,135.62,135.31,135.35,260766.0,110.3531,110.5733,110.3205,110.3531,260766.0
2016-03-21 09:30:00,134.9,135.41,134.58,134.72,54984.0,109.9862,110.4021,109.7253,109.8395,54984.0
2016-03-21 10:00:00,134.68,135.0,134.43,134.48,65196.0,109.8069,110.0678,109.603,109.6438,65196.0
2016-03-21 10:30:00,134.43,134.6,134.39,134.52,30935.0,109.603,109.7416,109.5704,109.6764,30935.0
2016-03-21 11:00:00,134.6,134.96,134.6,134.92,37564.0,109.7416,110.0352,109.7416,110.0025,37564.0
2016-03-21 11:30:00,134.93,135.01,134.73,134.85,73056.0,110.0107,110.0759,109.8476,109.9455,73056.0
2016-03-21 12:00:00,134.85,135.02,134.8,134.88,62828.0,109.9455,110.0841,109.9047,109.9699,62828.0
2016-03-21 12:30:00,134.88,134.94,134.71,134.87,33120.0,109.9699,110.0189,109.8313,109.9618,33120.0
2016-03-21 13:00:00,134.91,135.0,134.81,134.98,52945.0,109.9944,110.0678,109.9129,110.0515,52945.0
2016-03-21 13:30:00,134.97,135.04,134.77,134.97,43127.0,110.0433,110.1004,109.8802,110.0433,43127.0
2016-03-21 14:00:00,134.92,134.97,134.83,134.88,28093.0,110.0025,110.0433,109.9292,109.9699,28093.0
2016-03-21 14:30:00,134.88,134.9,134.4,134.47,53953.0,109.9699,109.9862,109.5786,109.6357,53953.0
2016-03-21 15:00:00,134.48,134.65,134.39,134.55,74722.0,109.6438,109.7824,109.5704,109.7009,74722.0
2016-03-21 15:30:00,134.51,134.83,134.42,134.78,158762.0,109.6683,109.9292,109.5949,109.8884,158762.0
2016-03-22 09:30:00,134.68,134.87,134.02,134.57,88425.0,109.8069,109.9618,109.2688,109.7172,88425.0
2016-03-22 10:00:00,134.59,135.3,134.39,135.16,69459.0,109.7335,110.3124,109.5704,110.1982,69459.0
2016-03-22 10:30:00,135.24,135.4,134.91,135.14,39772.0,110.2634,110.3939,109.9944,110.1819,39772.0
2016-03-22 11:00:00,135.13,135.41,135.04,135.32,48713.0,110.1738,110.4021,110.1004,110.3287,48713.0
2016-03-22 11:30:00,135.33,135.43,135.19,135.33,15617.0,110.3368,110.4184,110.2227,110.3368,15617.0
2016-03-22 12:00:00,135.33,135.56,135.17,135.56,27501.0,110.3368,110.5244,110.2064,110.5244,27501.0
2016-03-22 12:30:00,135.51,135.94,135.48,135.9,24098.0,110.4836,110.8342,110.4591,110.8016,24098.0
2016-03-22 13:00:00,135.96,135.96,135.71,135.82,29967.0,110.8505,110.8505,110.6466,110.7363,29967.0
2016-03-22 13:30:00,135.86,135.93,135.7,135.77,27029.0,110.7689,110.826,110.6385,110.6956,27029.0
2016-03-22 14:00:00,135.79,135.92,135.55,135.66,27332.0,110.7119,110.8179,110.5162,110.6059,27332.0
2016-03-22 14:30:00,135.71,135.98,135.69,135.75,36459.0,110.6466,110.8668,110.6303,110.6793,36459.0
2016-03-22 15:00:00,135.75,135.76,135.26,135.35,40177.0,110.6793,110.6874,110.2798,110.3531,40177.0
2016-03-22 15:30:00,135.36,135.44,135.13,135.26,110697.0,110.3613,110.4265,110.1738,110.2798,110697.0
2016-03-23 09:30:00,135.2,135.52,134.54,134.82,30108.0,110.2308,110.4917,109.6927,109.921,30108.0
2016-03-23 10:00:00,134.92,135.09,134.57,134.86,34062.0,110.0025,110.1412,109.7172,109.9536,34062.0
2016-03-23 10:30:00,134.84,135.04,134.56,134.68,29976.0,109.9373,110.1004,109.709,109.8069,29976.0
2016-03-23 11:00:00,134.71,135.05,134.52,134.64,24409.0,109.8313,110.1085,109.6764,109.7743,24409.0
2016-03-23 11:30:00,134.65,134.69,134.51,134.59,20347.0,109.7824,109.815,109.6683,109.7335,20347.0
2016-03-23 12:00:00,134.55,135.05,134.55,135.03,22343.0,109.7009,110.1085,109.7009,110.0922,22343.0
2016-03-23 12:30:00,135.05,135.1,134.92,135.02,49891.0,110.1085,110.1493,110.0025,110.0841,49891.0
2016-03-23 13:00:00,134.98,135.02,134.67,134.74,31705.0,110.0515,110.0841,109.7987,109.8558,31705.0
2016-03-23 13:30:00,134.78,134.85,134.6,134.69,29247.0,109.8884,109.9455,109.7416,109.815,29247.0
2016-03-23 14:00:00,134.7,134.94,134.61,134.61,31363.0,109.8232,110.0189,109.7498,109.7498,31363.0
2016-03-23 14:30:00,134.66,134.86,134.21,134.38,54062.0,109.7906,109.9536,109.4237,109.5623,54062.0
2016-03-23 15:00:00,134.37,134.46,134.13,134.19,50268.0,109.5541,109.6275,109.3584,109.4074,50268.0
2016-03-23 15:30:00,134.22,134.46,134.09,134.29,89798.0,109.4318,109.6275,109.3258,109.4889,89798.0
2016-03-24 09:30:00,132.4,132.4,128.2,129.05,560754.0,107.9479,107.9479,104.5236,105.2166,560754.0
2016-03-24 10:00:00,128.95,129.6,127.74,127.97,345393.0,105.1351,105.6651,104.1486,104.3361,345393.0
2016-03-24 10:30:00,127.94,130.53,127.94,129.59,400911.0,104.3116,106.4233,104.3116,105.6569,400911.0
2016-03-24 11:00:00,129.65,129.76,129.01,129.18,164921.0,105.7058,105.7955,105.184,105.3226,164921.0
2016-03-24 11:30:00,129.12,129.31,128.41,128.57,242379.0,105.2737,105.4286,104.6948,104.8253,242379.0
2016-03-24 12:00:00,128.55,129.13,128.55,129.06,104457.0,104.809,105.2819,104.809,105.2248,104457.0
2016-03-24 12:30:00,129.03,129.25,128.93,129.15,108018.0,105.2003,105.3797,105.1188,105.2982,108018.0
2016-03-24 13:00:00,129.16,129.5,128.56,128.59,129905.0,105.3063,105.5835,104.8171,104.8416,129905.0
2016-03-24 13:30:00,128.6,129.19,128.52,129.19,109322.0,104.8497,105.3308,104.7845,105.3308,109322.0
2016-03-24 14:00:00,129.18,129.33,129.05,129.23,87026.0,105.3226,105.4449,105.2166,105.3634,87026.0
2016-03-24 14:30:00,129.24,129.32,128.97,129.25,78427.0,105.3715,105.4368,105.1514,105.3797,78427.0
2016-03-24 15:00:00,129.24,129.29,129.0,129.13,107111.0,105.3715,105.4123,105.1759,105.2819,107111.0
2016-03-24 15:30:00,129.11,129.44,128.96,129.11,290845.0,105.2656,105.5346,105.1433,105.2656,290845.0
2016-03-28 09:30:00,129.5,129.68,128.99,129.2,129784.0,105.5835,105.7303,105.1677,105.3389,129784.0
2016-03-28 10:00:00,129.31,130.09,129.27,129.7,113775.0,105.4286,106.0646,105.396,105.7466,113775.0
2016-03-28 10:30:00,129.67,130.1,129.48,129.97,119676.0,105.7221,106.0727,105.5672,105.9667,119676.0
2016-03-28 11:00:00,130.03,130.41,129.97,130.05,91972.0,106.0156,106.3255,105.9667,106.032,91972.0
2016-03-28 11:30:00,130.05,130.23,129.96,130.18,63639.0,106.032,106.1787,105.9586,106.1379,63639.0
2016-03-28 12:00:00,130.13,130.2,129.96,129.99,59836.0,106.0972,106.1543,105.9586,105.983,59836.0
2016-03-28 12:30:00,130.02,130.35,129.98,130.35,57822.0,106.0075,106.2765,105.9749,106.2765,57822.0
2016-03-28 13:00:00,130.32,130.61,130.25,130.55,90174.0,106.2521,106.4885,106.195,106.4396,90174.0
2016-03-28 13:30:00,130.56,130.62,130.35,130.52,61655.0,106.4478,106.4967,106.2765,106.4152,61655.0
2016-03-28 14:00:00,130.53,130.74,130.38,130.51,62574.0,106.4233,106.5945,106.301,106.407,62574.0
2016-03-28 14:30:00,130.5,130.55,130.25,130.48,102172.0,106.3988,106.4396,106.195,106.3825,102172.0
2016-03-28 15:00:00,130.47,131.11,130.44,131.04,141448.0,106.3744,106.8962,106.3499,106.8391,141448.0
2016-03-28 15:30:00,131.04,131.06,130.59,130.8,279606.0,106.8391,106.8554,106.4722,106.6434,279606.0
2016-03-29 09:30:00,130.79,130.9,130.06,130.46,99510.0,106.6353,106.725,106.0401,106.3662,99510.0
2016-03-29 10:00:00,130.5,132.09,130.47,131.97,106736.0,106.3988,107.6952,106.3744,107.5974,106736.0
2016-03-29 10:30:00,132.0,132.17,131.68,131.88,149398.0,107.6218,107.7604,107.3609,107.524,149398.0
2016-03-29 11:00:00,131.93,132.08,131.47,131.59,84147.0,107.5647,107.687,107.1897,107.2875,84147.0
2016-03-29 11:30:00,131.57,131.95,131.38,131.82,147605.0,107.2712,107.5811,107.1163,107.4751,147605.0
2016-03-29 12:00:00,131.79,132.2,131.45,131.93,117321.0,107.4506,107.7849,107.1734,107.5647,117321.0
2016-03-29 12:30:00,131.96,132.04,131.54,131.68,110296.0,107.5892,107.6544,107.2468,107.3609,110296.0
2016-03-29 13:00:00,131.72,131.92,131.52,131.91,53800.0,107.3935,107.5566,107.2305,107.5484,53800.0
2016-03-29 13:30:00,131.9,132.05,131.59,131.65,65501.0,107.5403,107.6626,107.2875,107.3365,65501.0
2016-03-29 14:00:00,131.62,131.99,131.61,131.94,78928.0,107.312,107.6137,107.3038,107.5729,78928.0
2016-03-29 14:30:00,132.0,132.18,131.75,131.89,69559.0,107.6218,107.7686,107.418,107.5321,69559.0
2016-03-29 15:00:00,131.89,132.02,131.83,131.9,61811.0,107.5321,107.6381,107.4832,107.5403,61811.0
2016-03-29 15:30:00,131.9,131.98,131.71,131.86,177716.0,107.5403,107.6055,107.3854,107.5077,177716.0
2016-03-30 09:30:00,132.13,132.4,131.65,131.86,95451.0,107.7278,107.9479,107.3365,107.5077,95451.0
2016-03-30 10:00:00,131.93,132.17,131.47,131.73,101860.0,107.5647,107.7604,107.1897,107.4017,101860.0
2016-03-30 10:30:00,131.76,132.12,131.73,131.85,85291.0,107.4261,107.7197,107.4017,107.4995,85291.0
2016-03-30 11:00:00,131.84,132.04,131.56,131.72,88421.0,107.4914,107.6544,107.2631,107.3935,88421.0
2016-03-30 11:30:00,131.7,131.83,131.4,131.81,66795.0,107.3772,107.4832,107.1326,107.4669,66795.0
2016-03-30 12:00:00,131.8,131.89,131.59,131.65,42834.0,107.4588,107.5321,107.2875,107.3365,42834.0
2016-03-30 12:30:00,131.64,131.75,131.53,131.62,54785.0,107.3283,107.418,107.2386,107.312,54785.0
2016-03-30 13:00:00,131.59,131.62,131.33,131.37,63458.0,107.2875,107.312,107.0756,107.1082,63458.0
2016-03-30 13:30:00,131.36,131.75,131.24,131.7,67521.0,107.1,107.418,107.0022,107.3772,67521.0
2016-03-30 14:00:00,131.64,131.88,131.57,131.78,74168.0,107.3283,107.524,107.2712,107.4425,74168.0
2016-03-30 14:30:00,131.78,131.81,131.53,131.64,47308.0,107.4425,107.4669,107.2386,107.3283,47308.0
2016-03-30 15:00:00,131.64,131.75,131.62,131.72,57708.0,107.3283,107.418,107.312,107.3935,57708.0
2016-03-30 15:30:00,131.71,131.77,131.55,131.72,265576.0,107.3854,107.4343,107.2549,107.3935,265576.0
2016-03-31 09:30:00,131.57,131.82,130.44,130.83,73672.0,107.2712,107.4751,106.3499,106.6679,73672.0
2016-03-31 10:00:00,130.8,131.26,130.42,130.56,92515.0,106.6434,107.0185,106.3336,106.4478,92515.0
2016-03-31 10:30:00,130.55,130.91,130.45,130.72,52577.0,106.4396,106.7331,106.3581,106.5782,52577.0
2016-03-31 11:00:00,130.75,131.41,130.7,131.34,70117.0,106.6027,107.1408,106.5619,107.0837,70117.0
2016-03-31 11:30:00,131.33,131.38,130.87,131.06,63320.0,107.0756,107.1163,106.7005,106.8554,63320.0
2016-03-31 12:00:00,131.1,131.48,131.08,131.32,81022.0,106.888,107.1979,106.8717,107.0674,81022.0
2016-03-31 12:30:00,131.31,131.33,131.14,131.3,38597.0,107.0593,107.0756,106.9206,107.0511,38597.0
2016-03-31 13:00:00,131.3,131.49,131.17,131.22,23905.0,107.0511,107.206,106.9451,106.9859,23905.0
2016-03-31 13:30:00,131.24,131.34,130.99,131.1,84871.0,107.0022,107.0837,106.7984,106.888,84871.0
2016-03-31 14:00:00,131.11,131.22,130.95,130.98,44092.0,106.8962,106.9859,106.7657,106.7902,44092.0
2016-03-31 14:30:00,130.94,131.23,130.88,131.19,48426.0,106.7576,106.994,106.7087,106.9614,48426.0
2016-03-31 15:00:00,131.16,131.56,131.08,131.53,79947.0,106.937,107.2631,106.8717,107.2386,79947.0
2016-03-31 15:30:00,131.5,131.7,131.31,131.37,222091.0,107.2142,107.3772,107.0593,107.1082,222091.0
2016-04-01 09:30:00,130.38,130.7,129.69,130.0,90747.0,106.301,106.5619,105.7384,105.9912,90747.0
2016-04-01 10:00:00,130.0,130.7,129.8,130.17,137232.0,105.9912,106.5619,105.8281,106.1298,137232.0
2016-04-01 10:30:00,130.19,130.46,129.98,130.38,94663.0,106.1461,106.3662,105.9749,106.301,94663.0
2016-04-01 11:00:00,130.42,130.75,130.32,130.47,63362.0,106.3336,106.6027,106.2521,106.3744,63362.0
2016-04-01 11:30:00,130.44,131.15,130.43,131.06,63206.0,106.3499,106.9288,106.3418,106.8554,63206.0
2016-04-01 12:00:00,131.1,131.21,130.79,131.03,142773.0,106.888,106.9777,106.6353,106.831,142773.0
2016-04-01 12:30:00,130.96,131.76,130.91,131.73,71650.0,106.7739,107.4261,106.7331,107.4017,71650.0
2016-04-01 13:00:00,131.71,131.86,131.43,131.46,89680.0,107.3854,107.5077,107.1571,107.1816,89680.0
2016-04-01 13:30:00,131.48,131.66,131.39,131.45,61445.0,107.1979,107.3446,107.1245,107.1734,61445.0
2016-04-01 14:00:00,131.43,131.98,131.39,131.82,96097.0,107.1571,107.6055,107.1245,107.4751,96097.0
2016-04-01 14:30:00,131.83,132.53,131.62,132.45,171566.0,107.4832,108.0539,107.312,107.9887,171566.0
2016-04-01 15:00:00,132.44,132.49,131.96,132.09,184669.0,107.9806,108.0213,107.5892,107.6952,184669.0
2016-04-01 15:30:00,132.14,132.62,132.12,132.36,280549.0,107.736,108.1273,107.7197,107.9153,280549.0
2016-04-04 09:30:00,132.29,132.66,131.93,132.56,134572.0,107.8583,108.1599,107.5647,108.0784,134572.0
2016-04-04 10:00:00,132.59,133.07,132.4,132.7,121513.0,108.1029,108.4942,107.9479,108.1925,121513.0
2016-04-04 10:30:00,132.73,132.76,132.05,132.05,83879.0,108.217,108.2415,107.6626,107.6626,83879.0
2016-04-04 11:00:00,132.02,132.33,131.98,132.01,151345.0,107.6381,107.8909,107.6055,107.63,151345.0
2016-04-04 11:30:00,132.0,132.22,131.98,132.04,70688.0,107.6218,107.8012,107.6055,107.6544,70688.0
2016-04-04 12:00:00,132.0,132.28,131.99,132.12,45479.0,107.6218,107.8501,107.6137,107.7197,45479.0
2016-04-04 12:30:00,132.02,132.22,132.0,132.19,46671.0,107.6381,107.8012,107.6218,107.7767,46671.0
2016-04-04 13:00:00,132.19,132.2,132.05,132.12,30378.0,107.7767,107.7849,107.6626,107.7197,30378.0
2016-04-04 13:30:00,132.11,132.13,131.87,131.9,107426.0,107.7115,107.7278,107.5158,107.5403,107426.0
2016-04-04 14:00:00,131.88,132.12,131.72,132.12,35871.0,107.524,107.7197,107.3935,107.7197,35871.0
2016-04-04 14:30:00,132.08,132.1,131.84,131.86,65278.0,107.687,107.7034,107.4914,107.5077,65278.0
2016-04-04 15:00:00,131.89,131.99,131.54,131.54,81616.0,107.5321,107.6137,107.2468,107.2468,81616.0
2016-04-04 15:30:00,131.56,131.76,131.52,131.69,181692.0,107.2631,107.4261,107.2305,107.3691,181692.0
2016-04-05 09:30:00,131.34,132.17,131.34,132.05,81654.0,107.0837,107.7604,107.0837,107.6626,81654.0
2016-04-05 10:00:00,132.08,132.33,131.49,131.66,75802.0,107.687,107.8909,107.206,107.3446,75802.0
2016-04-05 10:30:00,131.66,131.83,130.88,131.09,92332.0,107.3446,107.4832,106.7087,106.8799,92332.0
2016-04-05 11:00:00,131.15,131.51,131.1,131.28,100723.0,106.9288,107.2223,106.888,107.0348,100723.0
2016-04-05 11:30:00,131.25,131.34,130.84,131.22,75211.0,107.0103,107.0837,106.6761,106.9859,75211.0
2016-04-05 12:00:00,131.23,131.34,130.66,130.88,54423.0,106.994,107.0837,106.5293,106.7087,54423.0
2016-04-05 12:30:00,130.88,131.1,130.84,130.94,72737.0,106.7087,106.888,106.6761,106.7576,72737.0
2016-04-05 13:00:00,130.94,131.37,130.81,131.26,68353.0,106.7576,107.1082,106.6516,107.0185,68353.0
2016-04-05 13:30:00,131.25,131.27,130.8,130.93,76290.0,107.0103,107.0266,106.6434,106.7494,76290.0
2016-04-05 14:00:00,130.91,131.12,130.9,131.06,91805.0,106.7331,106.9043,106.725,106.8554,91805.0
2016-04-05 14:30:00,131.07,131.18,130.92,130.95,102715.0,106.8636,106.9533,106.7413,106.7657,102715.0
2016-04-05 15:00:00,130.98,131.01,130.75,130.96,78148.0,106.7902,106.8147,106.6027,106.7739,78148.0
2016-04-05 15:30:00,130.95,131.05,130.62,130.8,161606.0,106.7657,106.8473,106.4967,106.6434,161606.0
2016-04-06 09:30:00,129.79,130.42,129.55,130.08,139862.0,106.4305,106.9471,106.2337,106.6683,139862.0
2016-04-06 10:00:00,130.09,130.34,129.89,130.3,109445.0,106.6765,106.8815,106.5125,106.8487,109445.0
2016-04-06 10:30:00,130.29,130.67,130.03,130.6,95310.0,106.8405,107.1522,106.6273,107.0948,95310.0
2016-04-06 11:00:00,130.61,131.12,130.6,131.12,35943.0,107.103,107.5212,107.0948,107.5212,35943.0
2016-04-06 11:30:00,131.14,131.29,130.97,131.14,47520.0,107.5376,107.6606,107.3982,107.5376,47520.0
2016-04-06 12:00:00,131.18,131.26,131.03,131.1,36315.0,107.5704,107.636,107.4474,107.5048,36315.0
2016-04-06 12:30:00,131.1,131.31,131.1,131.21,25925.0,107.5048,107.677,107.5048,107.595,25925.0
2016-04-06 13:00:00,131.19,131.59,131.16,131.48,148392.0,107.5786,107.9066,107.554,107.8164,148392.0
2016-04-06 13:30:00,131.49,131.85,131.48,131.57,150399.0,107.8246,108.1198,107.8164,107.8902,150399.0
2016-04-06 14:00:00,131.56,131.56,131.11,131.31,58290.0,107.882,107.882,107.513,107.677,58290.0
2016-04-06 14:30:00,131.32,131.53,131.21,131.49,54980.0,107.6852,107.8574,107.595,107.8246,54980.0
2016-04-06 15:00:00,131.48,131.76,131.42,131.6,98376.0,107.8164,108.046,107.7672,107.9148,98376.0
2016-04-06 15:30:00,131.59,131.8,131.49,131.75,167976.0,107.9066,108.0788,107.8246,108.0378,167976.0
2016-04-07 09:30:00,131.28,132.18,130.84,132.18,101496.0,107.6524,108.3904,107.2916,108.3904,101496.0
2016-04-07 10:00:00,132.17,133.0,132.02,132.57,112394.0,108.3822,109.0628,108.2592,108.7102,112394.0
2016-04-07 10:30:00,132.59,132.64,132.34,132.45,75770.0,108.7266,108.7676,108.5216,108.6118,75770.0
2016-04-07 11:00:00,132.52,132.52,131.96,132.12,92190.0,108.6692,108.6692,108.21,108.3412,92190.0
2016-04-07 11:30:00,132.16,132.36,132.1,132.12,43846.0,108.374,108.538,108.3248,108.3412,43846.0
2016-04-07 12:00:00,132.18,132.19,131.87,132.04,47474.0,108.3904,108.3986,108.1362,108.2756,47474.0
2016-04-07 12:30:00,132.04,132.25,131.94,132.21,33971.0,108.2756,108.4478,108.1936,108.415,33971.0
2016-04-07 13:00:00,132.18,132.42,132.14,132.19,29829.0,108.3904,108.5872,108.3576,108.3986,29829.0
2016-04-07 13:30:00,132.2,132.24,131.62,131.76,50672.0,108.4068,108.4396,107.9312,108.046,50672.0
2016-04-07 14:00:00,131.74,131.77,131.55,131.58,64366.0,108.0296,108.0542,107.8738,107.8984,64366.0
2016-04-07 14:30:00,131.58,131.69,131.09,131.15,103495.0,107.8984,107.9886,107.4966,107.5458,103495.0
2016-04-07 15:00:00,131.16,131.38,131.13,131.35,101599.0,107.554,107.7344,107.5294,107.7098,101599.0
2016-04-07 15:30:00,131.35,131.45,131.22,131.37,217960.0,107.7098,107.7918,107.6032,107.7262,217960.0
2016-04-08 09:30:00,132.42,133.67,132.29,133.62,107126.0,108.5872,109.6122,108.4806,109.5712,107126.0
2016-04-08 10:00:00,133.8,133.8,133.3,133.6,72081.0,109.7188,109.7188,109.3088,109.5548,72081.0
2016-04-08 10:30:00,133.55,133.69,133.31,133.47,55156.0,109.5138,109.6286,109.317,109.4482,55156.0
2016-04-08 11:00:00,133.37,133.58,133.12,133.33,68726.0,109.3662,109.5384,109.1612,109.3334,68726.0
2016-04-08 11:30:00,133.31,133.33,132.78,133.06,28868.0,109.317,109.3334,108.8824,109.112,28868.0
2016-04-08 12:00:00,133.05,133.39,133.05,133.27,31677.0,109.1038,109.3826,109.1038,109.2842,31677.0
2016-04-08 12:30:00,133.25,133.72,133.13,133.7,63726.0,109.2678,109.6532,109.1694,109.6368,63726.0
2016-04-08 13:00:00,133.63,133.69,133.39,133.39,55962.0,109.5794,109.6286,109.3826,109.3826,55962.0
2016-04-08 13:30:00,133.39,133.42,133.09,133.17,42820.0,109.3826,109.4072,109.1366,109.2022,42820.0
2016-04-08 14:00:00,133.18,133.37,133.02,133.33,45909.0,109.2104,109.3662,109.0792,109.3334,45909.0
2016-04-08 14:30:00,133.31,133.35,132.91,133.03,62289.0,109.317,109.3498,108.989,109.0874,62289.0
2016-04-08 15:00:00,133.01,133.11,132.76,132.89,65431.0,109.071,109.153,108.866,108.9726,65431.0
2016-04-08 15:30:00,132.83,132.96,132.51,132.96,170507.0,108.9234,109.03,108.661,109.03,170507.0
2016-04-11 09:30:00,133.38,134.07,133.0,133.45,51043.0,109.3744,109.9402,109.0628,109.4318,51043.0
2016-04-11 10:00:00,133.55,133.74,133.26,133.26,22763.0,109.5138,109.6696,109.276,109.276,22763.0
2016-04-11 10:30:00,133.27,133.41,133.13,133.13,32621.0,109.2842,109.399,109.1694,109.1694,32621.0
2016-04-11 11:00:00,133.15,133.18,132.89,133.06,42332.0,109.1858,109.2104,108.9726,109.112,42332.0
2016-04-11 11:30:00,132.97,132.98,132.42,132.71,18806.0,109.0382,109.0464,108.5872,108.825,18806.0
2016-04-11 12:00:00,132.72,132.99,132.55,132.93,30718.0,108.8332,109.0546,108.6938,109.0054,30718.0
2016-04-11 12:30:00,132.94,133.12,132.68,133.06,33121.0,109.0136,109.1612,108.8004,109.112,33121.0
2016-04-11 13:00:00,133.12,133.17,132.83,132.88,33510.0,109.1612,109.2022,108.9234,108.9644,33510.0
2016-04-11 13:30:00,132.91,133.11,132.64,132.67,28988.0,108.989,109.153,108.7676,108.7922,28988.0
2016-04-11 14:00:00,132.65,132.84,132.41,132.64,40946.0,108.7758,108.9316,108.579,108.7676,40946.0
2016-04-11 14:30:00,132.61,133.0,132.59,132.66,35799.0,108.743,109.0628,108.7266,108.784,35799.0
2016-04-11 15:00:00,132.66,132.7,132.19,132.2,76050.0,108.784,108.8168,108.3986,108.4068,76050.0
2016-04-11 15:30:00,132.25,132.27,131.86,131.9,158860.0,108.4478,108.4642,108.128,108.1608,158860.0
2016-04-12 09:30:00,131.94,132.86,131.82,132.62,43239.0,108.1936,108.948,108.0952,108.7512,43239.0
2016-04-12 10:00:00,132.63,132.65,132.11,132.17,24353.0,108.7594,108.7758,108.333,108.3822,24353.0
2016-04-12 10:30:00,132.19,133.02,132.19,132.92,43666.0,108.3986,109.0792,108.3986,108.9972,43666.0
2016-04-12 11:00:00,132.91,133.58,132.83,133.48,54324.0,108.989,109.5384,108.9234,109.4564,54324.0
2016-04-12 11:30:00,133.43,133.57,133.37,133.47,34009.0,109.4154,109.5302,109.3662,109.4482,34009.0
2016-04-12 12:00:00,133.41,133.48,133.26,133.31,25320.0,109.399,109.4564,109.276,109.317,25320.0
2016-04-12 12:30:00,133.33,133.46,133.26,133.28,22710.0,109.3334,109.44,109.276,109.2924,22710.0
2016-04-12 13:00:00,133.31,133.35,133.12,133.19,33516.0,109.317,109.3498,109.1612,109.2186,33516.0
2016-04-12 13:30:00,133.21,133.41,133.1,133.34,26549.0,109.235,109.399,109.1448,109.3416,26549.0
2016-04-12 14:00:00,133.36,133.47,133.22,133.37,46390.0,109.358,109.4482,109.2432,109.3662,46390.0
2016-04-12 14:30:00,133.37,133.66,133.35,133.57,37842.0,109.3662,109.604,109.3498,109.5302,37842.0
2016-04-12 15:00:00,133.56,133.85,133.53,133.62,64874.0,109.522,109.7598,109.4974,109.5712,64874.0
2016-04-12 15:30:00,133.6,133.73,133.32,133.55,164909.0,109.5548,109.6614,109.3252,109.5138,164909.0
2016-04-13 09:30:00,134.48,134.99,134.02,134.58,65907.0,110.2764,110.6946,109.8992,110.3584,65907.0
2016-04-13 10:00:00,134.5,134.56,133.64,133.74,61004.0,110.2928,110.342,109.5876,109.6696,61004.0
2016-04-13 10:30:00,133.79,133.96,133.5,133.69,49989.0,109.7106,109.85,109.4728,109.6286,49989.0
2016-04-13 11:00:00,133.69,134.44,133.69,134.44,53395.0,109.6286,110.2436,109.6286,110.2436,53395.0
2016-04-13 11:30:00,134.45,134.74,134.38,134.38,76189.0,110.2518,110.4896,110.1944,110.1944,76189.0
2016-04-13 12:00:00,134.38,134.5,133.98,134.02,58120.0,110.1944,110.2928,109.8664,109.8992,58120.0
2016-04-13 12:30:00,133.99,134.06,133.55,133.74,72974.0,109.8746,109.932,109.5138,109.6696,72974.0
2016-04-13 13:00:00,133.74,133.82,133.51,133.62,56563.0,109.6696,109.7352,109.481,109.5712,56563.0
2016-04-13 13:30:00,133.62,133.99,133.55,133.89,62034.0,109.5712,109.8746,109.5138,109.7926,62034.0
2016-04-13 14:00:00,133.91,134.09,133.65,133.69,84777.0,109.809,109.9566,109.5958,109.6286,84777.0
2016-04-13 14:30:00,133.71,134.01,133.66,133.97,65138.0,109.645,109.891,109.604,109.8582,65138.0
2016-04-13 15:00:00,134.0,134.37,133.98,134.34,103682.0,109.8828,110.1862,109.8664,110.1616,103682.0
2016-04-13 15:30:00,134.36,134.48,134.09,134.34,188731.0,110.178,110.2764,109.9566,110.1616,188731.0
2016-04-14 09:30:00,134.12,134.4,132.95,133.16,161032.0,109.9812,110.2108,109.0218,109.194,161032.0
2016-04-14 10:00:00,133.13,133.64,132.9,133.64,57958.0,109.1694,109.5876,108.9808,109.5876,57958.0
2016-04-14 10:30:00,133.64,133.78,133.12,133.3,37492.0,109.5876,109.7024,109.1612,109.3088,37492.0
2016-04-14 11:00:00,133.25,133.89,133.25,133.75,44883.0,109.2678,109.7926,109.2678,109.6778,44883.0
2016-04-14 11:30:00,133.74,134.17,133.72,133.91,58164.0,109.6696,110.0222,109.6532,109.809,58164.0
2016-04-14 12:00:00,133.93,134.26,133.87,134.2,38038.0,109.8254,110.096,109.7762,110.0468,38038.0
2016-04-14 12:30:00,134.16,134.18,133.97,134.07,26782.0,110.014,110.0304,109.8582,109.9402,26782.0
2016-04-14 13:00:00,134.06,134.44,133.94,133.97,34631.0,109.932,110.2436,109.8336,109.8582,34631.0
2016-04-14 13:30:00,134.0,134.08,133.85,133.9,32112.0,109.8828,109.9484,109.7598,109.8008,32112.0
2016-04-14 14:00:00,133.94,133.94,133.64,133.68,35429.0,109.8336,109.8336,109.5876,109.6204,35429.0
2016-04-14 14:30:00,133.68,133.76,133.53,133.65,34463.0,109.6204,109.686,109.4974,109.5958,34463.0
2016-04-14 15:00:00,133.63,133.71,133.34,133.42,52681.0,109.5794,109.645,109.3416,109.4072,52681.0
2016-04-14 15:30:00,133.46,133.67,133.44,133.57,150895.0,109.44,109.6122,109.4236,109.5302,150895.0
2016-04-15 09:30:00,133.69,134.48,133.51,134.45,140321.0,109.6286,110.2764,109.481,110.2518,140321.0
2016-04-15 10:00:00,134.4,134.4,133.97,134.16,27663.0,110.2108,110.2108,109.8582,110.014,27663.0
2016-04-15 10:30:00,134.18,134.44,134.15,134.3,22308.0,110.0304,110.2436,110.0058,110.1288,22308.0
2016-04-15 11:00:00,134.29,134.31,134.06,134.14,45377.0,110.1206,110.137,109.932,109.9976,45377.0
2016-04-15 11:30:00,134.11,134.15,133.64,134.06,57762.0,109.973,110.0058,109.5876,109.932,57762.0
2016-04-15 12:00:00,134.08,134.19,133.91,134.04,30506.0,109.9484,110.0386,109.809,109.9156,30506.0
2016-04-15 12:30:00,134.0,134.1,133.95,134.03,39427.0,109.8828,109.9648,109.8418,109.9074,39427.0
2016-04-15 13:00:00,134.04,134.22,134.01,134.22,28260.0,109.9156,110.0632,109.891,110.0632,28260.0
2016-04-15 13:30:00,134.19,134.54,134.1,134.51,61720.0,110.0386,110.3256,109.9648,110.301,61720.0
2016-04-15 14:00:00,134.48,134.88,134.48,134.88,55422.0,110.2764,110.6044,110.2764,110.6044,55422.0
2016-04-15 14:30:00,134.91,134.99,134.65,134.89,83594.0,110.629,110.6946,110.4158,110.6126,83594.0
2016-04-15 15:00:00,134.88,134.97,134.63,134.95,88652.0,110.6044,110.6782,110.3994,110.6618,88652.0
2016-04-15 15:30:00,134.95,135.14,134.78,134.82,213887.0,110.6618,110.8176,110.5224,110.5552,213887.0
2016-04-18 09:30:00,134.62,135.66,134.34,135.2,72908.0,110.3912,111.2441,110.1616,110.8668,72908.0
2016-04-18 10:00:00,135.17,135.29,134.67,135.29,29486.0,110.8422,110.9406,110.4322,110.9406,29486.0
2016-04-18 10:30:00,135.28,135.95,135.28,135.89,61830.0,110.9324,111.4819,110.9324,111.4327,61830.0
2016-04-18 11:00:00,135.89,136.05,135.76,135.81,95638.0,111.4327,111.5639,111.3261,111.3671,95638.0
2016-04-18 11:30:00,135.84,136.01,135.76,135.95,80757.0,111.3917,111.5311,111.3261,111.4819,80757.0
2016-04-18 12:00:00,135.99,136.09,135.91,136.02,33785.0,111.5147,111.5967,111.4491,111.5393,33785.0
2016-04-18 12:30:00,136.03,136.48,136.01,136.37,99189.0,111.5475,111.9165,111.5311,111.8263,99189.0
2016-04-18 13:00:00,136.38,136.42,136.04,136.25,56429.0,111.8345,111.8673,111.5557,111.7279,56429.0
2016-04-18 13:30:00,136.27,136.45,136.17,136.37,89449.0,111.7443,111.8919,111.6623,111.8263,89449.0
2016-04-18 14:00:00,136.39,136.5,136.23,136.48,80343.0,111.8427,111.9329,111.7115,111.9165,80343.0
2016-04-18 14:30:00,136.45,136.51,136.26,136.29,51416.0,111.8919,111.9411,111.7361,111.7607,51416.0
2016-04-18 15:00:00,136.29,136.44,136.26,136.28,95896.0,111.7607,111.8837,111.7361,111.7525,95896.0
2016-04-18 15:30:00,136.27,136.34,136.16,136.32,152993.0,111.7443,111.8017,111.6541,111.7853,152993.0
2016-04-19 09:30:00,136.55,136.95,135.87,135.98,121749.0,111.9739,112.3019,111.4163,111.5065,121749.0
2016-04-19 10:00:00,135.94,136.04,135.58,135.8,103471.0,111.4737,111.5557,111.1785,111.3589,103471.0
2016-04-19 10:30:00,135.8,136.42,135.79,136.3,81019.0,111.3589,111.8673,111.3507,111.7689,81019.0
2016-04-19 11:00:00,136.32,136.35,135.94,136.11,89431.0,111.7853,111.8099,111.4737,111.6131,89431.0
2016-04-19 11:30:00,136.1,136.26,135.97,136.06,72898.0,111.6049,111.7361,111.4983,111.5721,72898.0
2016-04-19 12:00:00,136.12,136.19,136.0,136.17,43867.0,111.6213,111.6787,111.5229,111.6623,43867.0
2016-04-19 12:30:00,136.22,136.39,136.15,136.35,66668.0,111.7033,111.8427,111.6459,111.8099,66668.0
2016-04-19 13:00:00,136.36,136.64,136.33,136.62,78181.0,111.8181,112.0477,111.7935,112.0313,78181.0
2016-04-19 13:30:00,136.6,136.7,136.51,136.56,82094.0,112.0149,112.0969,111.9411,111.9821,82094.0
2016-04-19 14:00:00,136.55,136.59,136.3,136.34,70336.0,111.9739,112.0067,111.7689,111.8017,70336.0
2016-04-19 14:30:00,136.34,136.38,136.17,136.25,63896.0,111.8017,111.8345,111.6623,111.7279,63896.0
2016-04-19 15:00:00,136.22,136.56,136.18,136.5,70471.0,111.7033,111.9821,111.6705,111.9329,70471.0
2016-04-19 15:30:00,136.49,136.75,136.46,136.75,302180.0,111.9247,112.1379,111.9001,112.1379,302180.0
2016-04-20 09:30:00,136.74,138.0,136.74,137.24,164577.0,112.1297,113.1629,112.1297,112.5397,164577.0
2016-04-20 10:00:00,137.18,137.87,137.03,137.85,117545.0,112.4905,113.0563,112.3675,113.0399,117545.0
2016-04-20 10:30:00,137.87,138.44,137.61,138.43,180070.0,113.0563,113.5237,112.8431,113.5155,180070.0
2016-04-20 11:00:00,138.42,138.91,138.36,138.72,141141.0,113.5073,113.9091,113.4581,113.7533,141141.0
2016-04-20 11:30:00,138.69,139.04,138.43,138.54,101309.0,113.7287,114.0157,113.5155,113.6057,101309.0
2016-04-20 12:00:00,138.56,138.57,137.91,137.97,49750.0,113.6221,113.6303,113.0891,113.1383,49750.0
2016-04-20 12:30:00,137.94,137.94,137.65,137.7,55058.0,113.1137,113.1137,112.8759,112.9169,55058.0
2016-04-20 13:00:00,137.69,137.73,137.33,137.44,42060.0,112.9087,112.9415,112.6135,112.7037,42060.0
2016-04-20 13:30:00,137.45,137.87,137.45,137.55,48226.0,112.7119,113.0563,112.7119,112.7939,48226.0
2016-04-20 14:00:00,137.55,137.6,137.34,137.59,45992.0,112.7939,112.8349,112.6217,112.8267,45992.0
2016-04-20 14:30:00,137.56,137.6,137.23,137.36,72478.0,112.8021,112.8349,112.5315,112.6381,72478.0
2016-04-20 15:00:00,137.36,137.44,137.21,137.25,80748.0,112.6381,112.7037,112.5151,112.5479,80748.0
2016-04-20 15:30:00,137.25,137.31,136.6,136.72,187581.0,112.5479,112.5971,112.0149,112.1133,187581.0
2016-04-21 09:30:00,136.86,138.0,136.69,137.74,99477.0,112.2281,113.1629,112.0887,112.9497,99477.0
2016-04-21 10:00:00,137.72,138.77,137.67,138.7,139641.0,112.9333,113.7943,112.8923,113.7369,139641.0
2016-04-21 10:30:00,138.67,138.68,138.08,138.1,105128.0,113.7123,113.7205,113.2285,113.2449,105128.0
2016-04-21 11:00:00,138.15,138.32,138.07,138.25,70053.0,113.2859,113.4253,113.2203,113.3679,70053.0
2016-04-21 11:30:00,138.23,138.38,137.99,138.2,74331.0,113.3515,113.4745,113.1547,113.3269,74331.0
2016-04-21 12:00:00,138.2,138.26,137.86,137.99,50796.0,113.3269,113.3761,113.0481,113.1547,50796.0
2016-04-21 12:30:00,137.94,138.22,137.94,137.97,43499.0,113.1137,113.3433,113.1137,113.1383,43499.0
2016-04-21 13:00:00,137.99,138.06,137.52,137.82,64331.0,113.1547,113.2121,112.7693,113.0153,64331.0
2016-04-21 13:30:00,137.82,137.87,137.68,137.79,59505.0,113.0153,113.0563,112.9005,112.9907,59505.0
2016-04-21 14:00:00,137.77,138.05,137.63,138.0,65547.0,112.9743,113.2039,112.8595,113.1629,65547.0
2016-04-21 14:30:00,138.0,138.06,137.77,138.06,77176.0,113.1629,113.2121,112.9743,113.2121,77176.0
2016-04-21 15:00:00,138.03,138.1,137.68,137.68,75525.0,113.1875,113.2449,112.9005,112.9005,75525.0
2016-04-21 15:30:00,137.67,138.0,137.67,137.72,243867.0,112.8923,113.1629,112.8923,112.9333,243867.0
2016-04-22 09:30:00,138.03,138.43,137.45,137.45,101462.0,113.1875,113.5155,112.7119,112.7119,101462.0
2016-04-22 10:00:00,137.48,138.07,137.2,137.33,64570.0,112.7365,113.2203,112.5069,112.6135,64570.0
2016-04-22 10:30:00,137.36,137.52,136.44,136.44,86467.0,112.6381,112.7693,111.8837,111.8837,86467.0
2016-04-22 11:00:00,136.55,136.97,136.49,136.92,45147.0,111.9739,112.3183,111.9247,112.2773,45147.0
2016-04-22 11:30:00,136.96,137.4,136.96,137.21,44020.0,112.3101,112.6709,112.3101,112.5151,44020.0
2016-04-22 12:00:00,137.22,137.44,137.1,137.23,32169.0,112.5233,112.7037,112.4249,112.5315,32169.0
2016-04-22 12:30:00,137.25,137.46,137.24,137.27,23976.0,112.5479,112.7201,112.5397,112.5643,23976.0
2016-04-22 13:00:00,137.26,137.34,136.77,136.98,112735.0,112.5561,112.6217,112.1543,112.3265,112735.0
2016-04-22 13:30:00,136.99,137.89,136.99,137.8,55187.0,112.3347,113.0727,112.3347,112.9989,55187.0
2016-04-22 14:00:00,137.82,138.24,137.72,138.24,56049.0,113.0153,113.3597,112.9333,113.3597,56049.0
2016-04-22 14:30:00,138.22,138.22,137.8,137.9,38883.0,113.3433,113.3433,112.9989,113.0809,38883.0
2016-04-22 15:00:00,137.89,137.97,137.57,137.62,44518.0,113.0727,113.1383,112.8103,112.8513,44518.0
2016-04-22 15:30:00,137.62,137.91,137.54,137.89,118419.0,112.8513,113.0891,112.7857,113.0727,118419.0
2016-04-25 09:30:00,137.05,137.75,136.99,137.37,36423.0,112.3839,112.9579,112.3347,112.6463,36423.0
2016-04-25 10:00:00,137.3,137.46,136.88,136.98,43001.0,112.5889,112.7201,112.2445,112.3265,43001.0
2016-04-25 10:30:00,136.98,137.26,136.65,136.89,56480.0,112.3265,112.5561,112.0559,112.2527,56480.0
2016-04-25 11:00:00,136.88,137.17,136.71,137.12,31336.0,112.2445,112.4823,112.1051,112.4413,31336.0
2016-04-25 11:30:00,137.09,137.15,136.75,136.75,35278.0,112.4167,112.4659,112.1379,112.1379,35278.0
2016-04-25 12:00:00,136.71,136.83,136.63,136.73,23147.0,112.1051,112.2035,112.0395,112.1215,23147.0
2016-04-25 12:30:00,136.7,137.03,136.65,137.0,65072.0,112.0969,112.3675,112.0559,112.3429,65072.0
2016-04-25 13:00:00,137.03,137.14,136.82,137.02,43718.0,112.3675,112.4577,112.1953,112.3593,43718.0
2016-04-25 13:30:00,136.98,137.0,136.8,136.88,32272.0,112.3265,112.3429,112.1789,112.2445,32272.0
2016-04-25 14:00:00,136.92,136.94,136.6,136.9,29131.0,112.2773,112.2937,112.0149,112.2609,29131.0
2016-04-25 14:30:00,136.93,136.95,136.68,136.83,42258.0,112.2855,112.3019,112.0805,112.2035,42258.0
2016-04-25 15:00:00,136.82,136.83,136.5,136.57,89237.0,112.1953,112.2035,111.9329,111.9903,89237.0
2016-04-25 15:30:00,136.59,136.77,136.54,136.77,172132.0,112.0067,112.1543,111.9657,112.1543,172132.0
2016-04-26 09:30:00,137.45,138.31,137.23,138.1,104007.0,112.7119,113.4171,112.5315,113.2449,104007.0
2016-04-26 10:00:00,138.15,138.27,137.93,138.03,84277.0,113.2859,113.3843,113.1055,113.1875,84277.0
2016-04-26 10:30:00,138.11,138.52,138.02,138.25,83175.0,113.2531,113.5893,113.1793,113.3679,83175.0
2016-04-26 11:00:00,138.21,138.53,137.95,138.27,58771.0,113.3351,113.5975,113.1219,113.3843,58771.0
2016-04-26 11:30:00,138.31,138.55,138.16,138.36,52429.0,113.4171,113.6139,113.2941,113.4581,52429.0
2016-04-26 12:00:00,138.36,138.4,138.05,138.17,56202.0,113.4581,113.4909,113.2039,113.3023,56202.0
2016-04-26 12:30:00,138.22,138.33,137.89,137.91,48947.0,113.3433,113.4335,113.0727,113.0891,48947.0
2016-04-26 13:00:00,137.91,138.26,137.7,138.24,59424.0,113.0891,113.3761,112.9169,113.3597,59424.0
2016-04-26 13:30:00,138.26,138.52,138.18,138.44,82470.0,113.3761,113.5893,113.3105,113.5237,82470.0
2016-04-26 14:00:00,138.41,138.56,138.34,138.34,67414.0,113.4991,113.6221,113.4417,113.4417,67414.0
2016-04-26 14:30:00,138.34,138.67,138.26,138.57,59329.0,113.4417,113.7123,113.3761,113.6303,59329.0
2016-04-26 15:00:00,138.6,138.88,138.46,138.72,68809.0,113.6549,113.8845,113.5401,113.7533,68809.0
2016-04-26 15:30:00,138.71,139.0,138.37,138.69,300130.0,113.7451,113.9829,113.4663,113.7287,300130.0
2016-04-27 09:30:00,139.0,141.39,138.6,141.37,335184.0,113.9829,115.9428,113.6549,115.9264,335184.0
2016-04-27 10:00:00,141.38,142.75,140.9,142.38,359340.0,115.9346,117.058,115.541,116.7546,359340.0
2016-04-27 10:30:00,142.2,142.4,141.39,141.71,220655.0,116.607,116.771,115.9428,116.2052,220655.0
2016-04-27 11:00:00,141.76,142.62,141.5,142.4,166177.0,116.2462,116.9514,116.033,116.771,166177.0
2016-04-27 11:30:00,142.41,144.0,142.35,142.99,264404.0,116.7792,118.083,116.73,117.2548,264404.0
2016-04-27 12:00:00,142.99,143.43,142.43,143.31,148410.0,117.2548,117.6156,116.7956,117.5172,148410.0
2016-04-27 12:30:00,143.27,143.49,142.75,142.98,83406.0,117.4844,117.6648,117.058,117.2466,83406.0
2016-04-27 13:00:00,142.97,143.14,142.0,142.17,114908.0,117.2384,117.3778,116.443,116.5824,114908.0
2016-04-27 13:30:00,142.15,142.94,142.07,142.64,85168.0,116.566,117.2138,116.5004,116.9678,85168.0
2016-04-27 14:00:00,142.66,143.88,142.16,143.68,106951.0,116.9842,117.9846,116.5742,117.8206,106951.0
2016-04-27 14:30:00,143.67,143.95,143.03,143.72,113020.0,117.8124,118.042,117.2876,117.8534,113020.0
2016-04-27 15:00:00,143.69,144.13,143.59,143.87,180100.0,117.8288,118.1896,117.7468,117.9764,180100.0
2016-04-27 15:30:00,143.87,144.15,143.52,143.65,318609.0,117.9764,118.206,117.6894,117.796,318609.0
2016-04-28 09:30:00,142.21,143.45,141.76,142.73,169101.0,116.6152,117.632,116.2462,117.0416,169101.0
2016-04-28 10:00:00,142.69,143.4,142.51,143.22,116672.0,117.0088,117.591,116.8612,117.4434,116672.0
2016-04-28 10:30:00,143.22,143.4,142.74,142.79,80864.0,117.4434,117.591,117.0498,117.0908,80864.0
2016-04-28 11:00:00,142.77,143.18,142.15,142.69,121051.0,117.0744,117.4106,116.566,117.0088,121051.0
2016-04-28 11:30:00,142.68,142.79,142.38,142.68,55154.0,117.0006,117.0908,116.7546,117.0006,55154.0
2016-04-28 12:00:00,142.66,142.79,142.4,142.74,57040.0,116.9842,117.0908,116.771,117.0498,57040.0
2016-04-28 12:30:00,142.73,142.85,142.46,142.61,93383.0,117.0416,117.14,116.8202,116.9432,93383.0
2016-04-28 13:00:00,142.6,142.63,142.12,142.18,46954.0,116.935,116.9596,116.5414,116.5906,46954.0
2016-04-28 13:30:00,142.18,142.5,142.09,142.18,74554.0,116.5906,116.853,116.5168,116.5906,74554.0
2016-04-28 14:00:00,142.19,142.3,142.01,142.3,55623.0,116.5988,116.689,116.4512,116.689,55623.0
2016-04-28 14:30:00,142.27,142.27,141.77,141.95,97453.0,116.6644,116.6644,116.2544,116.402,97453.0
2016-04-28 15:00:00,141.93,141.95,140.92,140.95,127479.0,116.3856,116.402,115.5574,115.582,127479.0
2016-04-28 15:30:00,140.97,141.23,140.67,141.15,312784.0,115.5984,115.8116,115.3524,115.746,312784.0
2016-04-29 09:30:00,140.24,140.57,139.43,139.48,113371.0,114.9998,115.2704,114.3355,114.3765,113371.0
2016-04-29 10:00:00,139.48,140.23,139.0,140.23,200397.0,114.3765,114.9916,113.9829,114.9916,200397.0
2016-04-29 10:30:00,140.23,140.23,139.47,139.96,100897.0,114.9916,114.9916,114.3683,114.7701,100897.0
2016-04-29 11:00:00,139.96,140.69,139.72,140.27,99601.0,114.7701,115.3688,114.5733,115.0244,99601.0
2016-04-29 11:30:00,140.28,140.76,140.0,140.61,78221.0,115.0326,115.4262,114.8029,115.3032,78221.0
2016-04-29 12:00:00,140.56,140.56,139.89,139.96,38258.0,115.2622,115.2622,114.7127,114.7701,38258.0
2016-04-29 12:30:00,139.95,140.11,139.65,139.73,49631.0,114.7619,114.8932,114.5159,114.5815,49631.0
2016-04-29 13:00:00,139.71,140.34,139.7,140.1,79977.0,114.5651,115.0818,114.5569,114.885,79977.0
2016-04-29 13:30:00,140.13,140.22,139.75,140.04,89792.0,114.9096,114.9834,114.5979,114.8357,89792.0
2016-04-29 14:00:00,140.04,140.34,139.57,140.11,115640.0,114.8357,115.0818,114.4503,114.8932,115640.0
2016-04-29 14:30:00,140.07,140.14,139.76,139.92,51829.0,114.8604,114.9178,114.6061,114.7373,51829.0
2016-04-29 15:00:00,139.91,140.22,139.88,140.03,72178.0,114.7291,114.9834,114.7045,114.8275,72178.0
2016-04-29 15:30:00,140.01,140.83,140.0,140.5,200632.0,114.8111,115.4836,114.8029,115.213,200632.0
2016-05-02 09:30:00,140.72,142.25,139.97,142.18,173381.0,115.3934,116.648,114.7783,116.5906,173381.0
2016-05-02 10:00:00,142.1,142.78,141.92,142.39,140480.0,116.525,117.0826,116.3774,116.7628,140480.0
2016-05-02 10:30:00,142.42,142.75,142.0,142.11,110957.0,116.7874,117.058,116.443,116.5332,110957.0
2016-05-02 11:00:00,142.14,142.62,141.94,142.44,82154.0,116.5578,116.9514,116.3938,116.8038,82154.0
2016-05-02 11:30:00,142.43,142.8,142.31,142.48,100903.0,116.7956,117.099,116.6972,116.8366,100903.0
2016-05-02 12:00:00,142.45,142.46,141.75,141.95,58243.0,116.812,116.8202,116.238,116.402,58243.0
2016-05-02 12:30:00,141.93,142.08,141.66,141.93,50814.0,116.3856,116.5086,116.1642,116.3856,50814.0
2016-05-02 13:00:00,141.94,141.94,141.7,141.87,42753.0,116.3938,116.3938,116.197,116.3364,42753.0
2016-05-02 13:30:00,141.88,141.92,141.63,141.69,55251.0,116.3446,116.3774,116.1396,116.1888,55251.0
2016-05-02 14:00:00,141.71,141.84,141.59,141.72,81961.0,116.2052,116.3118,116.1068,116.2134,81961.0
2016-05-02 14:30:00,141.74,141.85,141.48,141.69,63849.0,116.2298,116.32,116.0166,116.1888,63849.0
2016-05-02 15:00:00,141.67,141.94,141.67,141.76,97383.0,116.1724,116.3938,116.1724,116.2462,97383.0
2016-05-02 15:30:00,141.75,141.91,141.64,141.79,161435.0,116.238,116.3692,116.1478,116.2708,161435.0
2016-05-03 09:30:00,141.14,141.36,140.07,141.36,71691.0,115.7378,115.9182,114.8604,115.9182,71691.0
2016-05-03 10:00:00,141.39,142.4,140.96,142.11,118821.0,115.9428,116.771,115.5902,116.5332,118821.0
2016-05-03 10:30:00,142.05,142.24,141.76,142.15,71683.0,116.484,116.6398,116.2462,116.566,71683.0
2016-05-03 11:00:00,142.15,142.17,141.22,141.46,65487.0,116.566,116.5824,115.8034,116.0002,65487.0
2016-05-03 11:30:00,141.46,142.04,141.3,141.82,55240.0,116.0002,116.4758,115.869,116.2954,55240.0
2016-05-03 12:00:00,141.76,142.34,141.63,142.21,41983.0,116.2462,116.7218,116.1396,116.6152,41983.0
2016-05-03 12:30:00,142.21,142.42,142.03,142.25,45918.0,116.6152,116.7874,116.4676,116.648,45918.0
2016-05-03 13:00:00,142.21,142.81,142.12,142.55,58921.0,116.6152,117.1072,116.5414,116.894,58921.0
2016-05-03 13:30:00,142.63,142.82,142.4,142.48,33446.0,116.9596,117.1154,116.771,116.8366,33446.0
2016-05-03 14:00:00,142.47,142.71,142.19,142.4,56578.0,116.8284,117.0252,116.5988,116.771,56578.0
2016-05-03 14:30:00,142.36,142.48,142.11,142.25,43520.0,116.7382,116.8366,116.5332,116.648,43520.0
2016-05-03 15:00:00,142.27,142.31,141.94,142.09,53127.0,116.6644,116.6972,116.3938,116.5168,53127.0
2016-05-03 15:30:00,142.05,142.54,141.87,142.44,173151.0,116.484,116.8858,116.3364,116.8038,173151.0
2016-05-04 09:30:00,141.99,142.35,141.28,141.66,87239.0,116.4348,116.73,115.8526,116.1642,87239.0
2016-05-04 10:00:00,141.79,142.08,141.38,141.71,28800.0,116.2708,116.5086,115.9346,116.2052,28800.0
2016-05-04 10:30:00,141.68,141.71,141.04,141.26,40677.0,116.1806,116.2052,115.6558,115.8362,40677.0
2016-05-04 11:00:00,141.28,141.53,140.88,140.88,28907.0,115.8526,116.0576,115.5246,115.5246,28907.0
2016-05-04 11:30:00,140.88,141.22,140.88,141.0,30421.0,115.5246,115.8034,115.5246,115.623,30421.0
2016-05-04 12:00:00,141.0,141.51,140.96,141.36,26784.0,115.623,116.0412,115.5902,115.9182,26784.0
2016-05-04 12:30:00,141.32,141.62,141.21,141.46,29636.0,115.8854,116.1314,115.7952,116.0002,29636.0
2016-05-04 13:00:00,141.41,141.46,141.25,141.33,13464.0,115.9592,116.0002,115.828,115.8936,13464.0
2016-05-04 13:30:00,141.32,141.35,140.85,140.88,26041.0,115.8854,115.91,115.5,115.5246,26041.0
2016-05-04 14:00:00,140.81,141.18,140.66,141.09,34386.0,115.4672,115.7706,115.3442,115.6968,34386.0
2016-05-04 14:30:00,141.13,141.23,140.98,141.11,48539.0,115.7296,115.8116,115.6066,115.7132,48539.0
2016-05-04 15:00:00,141.12,141.51,141.04,141.27,96777.0,115.7214,116.0412,115.6558,115.8444,96777.0
2016-05-04 15:30:00,141.28,141.62,141.25,141.46,140063.0,115.8526,116.1314,115.828,116.0002,140063.0
2016-05-05 09:30:00,141.66,142.41,141.1,141.22,126157.0,116.1642,116.7792,115.705,115.8034,126157.0
2016-05-05 10:00:00,141.3,141.41,141.01,141.14,77018.0,115.869,115.9592,115.6312,115.7378,77018.0
2016-05-05 10:30:00,141.21,141.44,141.02,141.25,59970.0,115.7952,115.9838,115.6394,115.828,59970.0
2016-05-05 11:00:00,141.23,142.14,141.17,142.09,248502.0,115.8116,116.5578,115.7624,116.5168,248502.0
2016-05-05 11:30:00,142.07,142.53,141.49,142.19,95908.0,116.5004,116.8776,116.0248,116.5988,95908.0
2016-05-05 12:00:00,142.19,142.59,142.12,142.31,23813.0,116.5988,116.9268,116.5414,116.6972,23813.0
2016-05-05 12:30:00,142.35,142.61,142.27,142.45,86764.0,116.73,116.9432,116.6644,116.812,86764.0
2016-05-05 13:00:00,142.45,142.55,141.6,141.64,56563.0,116.812,116.894,116.115,116.1478,56563.0
2016-05-05 13:30:00,141.64,142.09,141.46,141.97,60116.0,116.1478,116.5168,116.0002,116.4184,60116.0
2016-05-05 14:00:00,142.01,142.15,141.69,141.78,29127.0,116.4512,116.566,116.1888,116.2626,29127.0
2016-05-05 14:30:00,141.76,142.24,141.73,142.1,57674.0,116.2462,116.6398,116.2216,116.525,57674.0
2016-05-05 15:00:00,142.06,142.29,141.86,142.25,77681.0,116.4922,116.6808,116.3282,116.648,77681.0
2016-05-05 15:30:00,142.22,142.25,141.86,142.18,150868.0,116.6234,116.648,116.3282,116.5906,150868.0
2016-05-06 09:30:00,141.99,142.49,141.73,141.9,103273.0,116.4348,116.8448,116.2216,116.361,103273.0
2016-05-06 10:00:00,141.84,142.48,141.81,142.39,140026.0,116.3118,116.8366,116.2872,116.7628,140026.0
2016-05-06 10:30:00,142.39,143.16,142.37,143.16,213579.0,116.7628,117.3942,116.7464,117.3942,213579.0
2016-05-06 11:00:00,143.07,143.1,142.51,143.0,74643.0,117.3204,117.345,116.8612,117.263,74643.0
2016-05-06 11:30:00,143.0,143.5,142.8,142.86,130521.0,117.263,117.673,117.099,117.1482,130521.0
2016-05-06 12:00:00,142.81,143.18,142.72,142.9,128496.0,117.1072,117.4106,117.0334,117.181,128496.0
2016-05-06 12:30:00,142.87,143.03,142.73,142.98,54089.0,117.1564,117.2876,117.0416,117.2466,54089.0
2016-05-06 13:00:00,142.91,143.55,142.91,143.46,121860.0,117.1892,117.714,117.1892,117.6402,121860.0
2016-05-06 13:30:00,143.45,143.53,143.16,143.37,83806.0,117.632,117.6976,117.3942,117.5664,83806.0
2016-05-06 14:00:00,143.34,143.67,143.27,143.34,84693.0,117.5418,117.8124,117.4844,117.5418,84693.0
2016-05-06 14:30:00,143.36,143.62,143.29,143.41,60482.0,117.5582,117.7714,117.5008,117.5992,60482.0
2016-05-06 15:00:00,143.42,143.55,143.28,143.38,71193.0,117.6074,117.714,117.4926,117.5746,71193.0
2016-05-06 15:30:00,143.37,143.46,143.27,143.45,132935.0,117.5664,117.6402,117.4844,117.632,132935.0
2016-05-09 09:30:00,143.28,144.6,142.71,144.57,170395.0,117.4926,118.575,117.0252,118.5504,170395.0
2016-05-09 10:00:00,144.69,144.76,144.12,144.19,111405.0,118.6488,118.7062,118.1814,118.2388,111405.0
2016-05-09 10:30:00,144.16,144.51,143.94,144.34,90214.0,118.2142,118.5012,118.0338,118.3618,90214.0
2016-05-09 11:00:00,144.26,144.35,143.87,144.07,69408.0,118.2962,118.37,117.9764,118.1404,69408.0
2016-05-09 11:30:00,144.07,144.48,143.96,144.32,63855.0,118.1404,118.4766,118.0502,118.3454,63855.0
2016-05-09 12:00:00,144.33,144.34,143.8,143.96,50414.0,118.3536,118.3618,117.919,118.0502,50414.0
2016-05-09 12:30:00,143.93,143.95,143.57,143.62,37888.0,118.0256,118.042,117.7304,117.7714,37888.0
2016-05-09 13:00:00,143.67,143.72,143.22,143.27,36148.0,117.8124,117.8534,117.4434,117.4844,36148.0
2016-05-09 13:30:00,143.25,143.56,143.12,143.24,40123.0,117.468,117.7222,117.3614,117.4598,40123.0
2016-05-09 14:00:00,143.24,143.43,143.16,143.26,53166.0,117.4598,117.6156,117.3942,117.4762,53166.0
2016-05-09 14:30:00,143.29,143.42,143.16,143.38,47916.0,117.5008,117.6074,117.3942,117.5746,47916.0
2016-05-09 15:00:00,143.39,143.59,143.11,143.11,84611.0,117.5828,117.7468,117.3532,117.3532,84611.0
2016-05-09 15:30:00,143.11,143.32,142.8,142.94,197205.0,117.3532,117.5254,117.099,117.2138,197205.0
2016-05-10 09:30:00,143.74,144.66,143.59,144.32,100209.0,117.8698,118.6242,117.7468,118.3454,100209.0
2016-05-10 10:00:00,144.32,144.41,143.75,143.97,61657.0,118.3454,118.4192,117.878,118.0584,61657.0
2016-05-10 10:30:00,143.96,144.65,143.93,144.58,52377.0,118.0502,118.616,118.0256,118.5586,52377.0
2016-05-10 11:00:00,144.59,144.75,144.13,144.21,61243.0,118.5668,118.698,118.1896,118.2552,61243.0
2016-05-10 11:30:00,144.22,144.86,144.22,144.79,59783.0,118.2634,118.7883,118.2634,118.7308,59783.0
2016-05-10 12:00:00,144.8,145.25,144.64,145.19,99961.0,118.739,119.1081,118.6078,119.0589,99961.0
2016-05-10 12:30:00,145.21,145.4,145.06,145.35,79654.0,119.0753,119.2311,118.9523,119.1901,79654.0
2016-05-10 13:00:00,145.33,145.39,144.7,144.76,78639.0,119.1737,119.2229,118.657,118.7062,78639.0
2016-05-10 13:30:00,144.76,145.07,144.58,145.05,61165.0,118.7062,118.9605,118.5586,118.9441,61165.0
2016-05-10 14:00:00,145.0,145.26,144.97,145.12,126602.0,118.9031,119.1163,118.8785,119.0015,126602.0
2016-05-10 14:30:00,145.12,145.29,144.72,145.14,93008.0,119.0015,119.1409,118.6734,119.0179,93008.0
2016-05-10 15:00:00,145.14,145.55,145.1,145.53,92118.0,119.0179,119.3541,118.9851,119.3377,92118.0
2016-05-10 15:30:00,145.54,145.8,145.5,145.74,231679.0,119.3459,119.5591,119.3131,119.5099,231679.0
2016-05-11 09:30:00,145.74,146.31,145.44,145.58,124186.0,119.5099,119.9773,119.2639,119.3787,124186.0
2016-05-11 10:00:00,145.52,145.85,145.43,145.76,72602.0,119.3295,119.6001,119.2557,119.5263,72602.0
2016-05-11 10:30:00,145.79,146.04,145.5,145.63,64591.0,119.5509,119.7559,119.3131,119.4197,64591.0
2016-05-11 11:00:00,145.63,145.67,145.2,145.44,111845.0,119.4197,119.4525,119.0671,119.2639,111845.0
2016-05-11 11:30:00,145.4,145.62,145.02,145.47,75686.0,119.2311,119.4115,118.9195,119.2885,75686.0
2016-05-11 12:00:00,145.45,145.6,145.37,145.5,44558.0,119.2721,119.3951,119.2065,119.3131,44558.0
2016-05-11 12:30:00,145.54,145.56,144.84,144.84,44909.0,119.3459,119.3623,118.7719,118.7719,44909.0
2016-05-11 13:00:00,144.86,145.08,144.79,144.81,54097.0,118.7883,118.9687,118.7308,118.7472,54097.0
2016-05-11 13:30:00,144.82,145.04,144.71,144.98,44199.0,118.7555,118.9359,118.6652,118.8867,44199.0
2016-05-11 14:00:00,144.98,144.98,144.73,144.92,68484.0,118.8867,118.8867,118.6816,118.8375,68484.0
2016-05-11 14:30:00,144.96,145.36,144.84,144.9,82154.0,118.8703,119.1983,118.7719,118.8211,82154.0
2016-05-11 15:00:00,144.91,145.07,144.83,145.05,55305.0,118.8293,118.9605,118.7637,118.9441,55305.0
2016-05-11 15:30:00,145.06,145.19,144.85,144.95,201386.0,118.9523,119.0589,118.7801,118.8621,201386.0
2016-05-12 09:30:00,144.74,145.87,144.29,145.21,82893.0,118.6898,119.6165,118.3208,119.0753,82893.0
2016-05-12 10:00:00,145.21,145.38,144.95,145.02,64754.0,119.0753,119.2147,118.8621,118.9195,64754.0
2016-05-12 10:30:00,145.02,145.1,144.63,144.95,94888.0,118.9195,118.9851,118.5996,118.8621,94888.0
2016-05-12 11:00:00,144.9,144.93,144.33,144.76,126467.0,118.8211,118.8457,118.3536,118.7062,126467.0
2016-05-12 11:30:00,144.67,144.99,144.45,144.45,49367.0,118.6324,118.8949,118.452,118.452,49367.0
2016-05-12 12:00:00,144.45,144.94,144.37,144.94,26557.0,118.452,118.8539,118.3864,118.8539,26557.0
2016-05-12 12:30:00,144.93,145.38,144.81,145.37,30597.0,118.8457,119.2147,118.7472,119.2065,30597.0
2016-05-12 13:00:00,145.43,145.43,144.94,145.15,34459.0,119.2557,119.2557,118.8539,119.0261,34459.0
2016-05-12 13:30:00,145.22,145.69,144.92,145.64,167750.0,119.0835,119.4689,118.8375,119.4279,167750.0
2016-05-12 14:00:00,145.72,145.98,145.51,145.78,59482.0,119.4935,119.7067,119.3213,119.5427,59482.0
2016-05-12 14:30:00,145.78,145.79,145.42,145.44,34328.0,119.5427,119.5509,119.2475,119.2639,34328.0
2016-05-12 15:00:00,145.44,145.66,145.34,145.63,65293.0,119.2639,119.4443,119.1819,119.4197,65293.0
2016-05-12 15:30:00,145.63,145.69,145.2,145.35,167347.0,119.4197,119.4689,119.0671,119.1901,167347.0
2016-05-13 09:30:00,144.87,145.35,144.49,144.88,120686.0,118.7965,119.1901,118.4848,118.8047,120686.0
2016-05-13 10:00:00,144.91,145.28,144.72,145.19,62229.0,118.8293,119.1327,118.6734,119.0589,62229.0
2016-05-13 10:30:00,145.16,145.29,144.81,144.93,40862.0,119.0343,119.1409,118.7472,118.8457,40862.0
2016-05-13 11:00:00,144.97,145.58,144.75,145.5,38932.0,118.8785,119.3787,118.698,119.3131,38932.0
2016-05-13 11:30:00,145.6,145.68,144.94,144.99,33508.0,119.3951,119.4607,118.8539,118.8949,33508.0
2016-05-13 12:00:00,144.92,145.11,144.8,145.06,25780.0,118.8375,118.9933,118.739,118.9523,25780.0
2016-05-13 12:30:00,145.08,145.15,144.87,144.89,29665.0,118.9687,119.0261,118.7965,118.8129,29665.0
2016-05-13 13:00:00,144.93,145.07,144.8,144.82,66376.0,118.8457,118.9605,118.739,118.7555,66376.0
2016-05-13 13:30:00,144.8,144.9,144.48,144.53,53779.0,118.739,118.8211,118.4766,118.5176,53779.0
2016-05-13 14:00:00,144.52,144.59,144.26,144.3,60167.0,118.5094,118.5668,118.2962,118.329,60167.0
2016-05-13 14:30:00,144.3,144.53,144.17,144.47,61766.0,118.329,118.5176,118.2224,118.4684,61766.0
2016-05-13 15:00:00,144.45,144.62,144.28,144.41,52192.0,118.452,118.5914,118.3126,118.4192,52192.0
2016-05-13 15:30:00,144.41,144.59,144.23,144.35,107049.0,118.4192,118.5668,118.2716,118.37,107049.0
2016-05-16 09:30:00,144.06,144.94,144.0,144.47,57973.0,118.1322,118.8539,118.083,118.4684,57973.0
2016-05-16 10:00:00,144.57,145.17,144.52,144.92,33556.0,118.5504,119.0425,118.5094,118.8375,33556.0
2016-05-16 10:30:00,144.97,144.98,144.69,144.79,61407.0,118.8785,118.8867,118.6488,118.7308,61407.0
2016-05-16 11:00:00,144.76,145.11,144.75,145.03,52872.0,118.7062,118.9933,118.698,118.9277,52872.0
2016-05-16 11:30:00,145.03,145.22,145.03,145.11,24897.0,118.9277,119.0835,118.9277,118.9933,24897.0
2016-05-16 12:00:00,145.11,145.15,144.82,144.83,35127.0,118.9933,119.0261,118.7555,118.7637,35127.0
2016-05-16 12:30:00,144.82,145.02,144.81,144.99,46472.0,118.7555,118.9195,118.7472,118.8949,46472.0
2016-05-16 13:00:00,145.0,145.3,144.98,145.28,53073.0,118.9031,119.1491,118.8867,119.1327,53073.0
2016-05-16 13:30:00,145.28,145.47,145.16,145.39,31264.0,119.1327,119.2885,119.0343,119.2229,31264.0
2016-05-16 14:00:00,145.43,145.75,145.39,145.66,34348.0,119.2557,119.5181,119.2229,119.4443,34348.0
2016-05-16 14:30:00,145.63,145.82,145.42,145.57,52784.0,119.4197,119.5755,119.2475,119.3705,52784.0
2016-05-16 15:00:00,145.59,145.74,145.48,145.5,64495.0,119.3869,119.5099,119.2967,119.3131,64495.0
2016-05-16 15:30:00,145.51,145.55,145.24,145.3,158676.0,119.3213,119.3541,119.0999,119.1491,158676.0
2016-05-17 09:30:00,145.43,147.16,145.11,146.25,265494.0,119.2557,120.6743,118.9933,119.9281,265494.0
2016-05-17 10:00:00,146.27,146.3,145.02,145.36,93121.0,119.9445,119.9691,118.9195,119.1983,93121.0
2016-05-17 10:30:00,145.36,145.68,145.11,145.55,71913.0,119.1983,119.4607,118.9933,119.3541,71913.0
2016-05-17 11:00:00,145.42,145.52,145.07,145.17,90209.0,119.2475,119.3295,118.9605,119.0425,90209.0
2016-05-17 11:30:00,145.14,145.81,145.11,145.78,47210.0,119.0179,119.5673,118.9933,119.5427,47210.0
2016-05-17 12:00:00,145.74,145.81,145.21,145.49,47914.0,119.5099,119.5673,119.0753,119.3049,47914.0
2016-05-17 12:30:00,145.5,145.64,145.3,145.51,53538.0,119.3131,119.4279,119.1491,119.3213,53538.0
2016-05-17 13:00:00,145.48,145.6,145.25,145.34,43348.0,119.2967,119.3951,119.1081,119.1819,43348.0
2016-05-17 13:30:00,145.33,145.64,144.99,145.0,46720.0,119.1737,119.4279,118.8949,118.9031,46720.0
2016-05-17 14:00:00,145.02,145.02,144.26,144.61,87730.0,118.9195,118.9195,118.2962,118.5832,87730.0
2016-05-17 14:30:00,144.49,144.98,144.36,144.98,55674.0,118.4848,118.8867,118.3782,118.8867,55674.0
2016-05-17 15:00:00,144.93,145.23,144.58,144.78,73913.0,118.8457,119.0917,118.5586,118.7226,73913.0
2016-05-17 15:30:00,144.8,145.19,144.73,145.0,191714.0,118.739,119.0589,118.6816,118.9031,191714.0
2016-05-18 09:30:00,144.31,144.94,144.27,144.82,86093.0,118.3372,118.8539,118.3044,118.7555,86093.0
2016-05-18 10:00:00,144.86,145.92,144.86,145.4,59320.0,118.7883,119.6575,118.7883,119.2311,59320.0
2016-05-18 10:30:00,145.4,145.47,144.43,144.46,66019.0,119.2311,119.2885,118.4356,118.4602,66019.0
2016-05-18 11:00:00,144.5,144.91,144.4,144.9,68971.0,118.493,118.8293,118.411,118.8211,68971.0
2016-05-18 11:30:00,144.87,145.16,144.38,144.41,42531.0,118.7965,119.0343,118.3946,118.4192,42531.0
2016-05-18 12:00:00,144.43,144.76,144.34,144.51,34884.0,118.4356,118.7062,118.3618,118.5012,34884.0
2016-05-18 12:30:00,144.51,144.81,144.5,144.73,47388.0,118.5012,118.7472,118.493,118.6816,47388.0
2016-05-18 13:00:00,144.75,145.14,144.49,145.02,87301.0,118.698,119.0179,118.4848,118.9195,87301.0
2016-05-18 13:30:00,145.02,145.34,144.9,144.96,34363.0,118.9195,119.1819,118.8211,118.8703,34363.0
2016-05-18 14:00:00,144.95,144.95,143.56,143.7,75643.0,118.8621,118.8621,117.7222,117.837,75643.0
2016-05-18 14:30:00,143.65,144.2,143.41,144.18,46562.0,117.796,118.247,117.5992,118.2306,46562.0
2016-05-18 15:00:00,144.23,144.5,143.7,143.7,52051.0,118.2716,118.493,117.837,117.837,52051.0
2016-05-18 15:30:00,143.71,144.36,143.71,144.28,119251.0,117.8452,118.3782,117.8452,118.3126,119251.0
2016-05-19 09:30:00,143.46,143.96,142.49,142.49,63257.0,117.6402,118.0502,116.8448,116.8448,63257.0
2016-05-19 10:00:00,142.54,142.98,142.5,142.89,60714.0,116.8858,117.2466,116.853,117.1728,60714.0
2016-05-19 10:30:00,142.98,143.19,142.52,142.65,37039.0,117.2466,117.4188,116.8694,116.976,37039.0
2016-05-19 11:00:00,142.7,142.94,142.51,142.77,67220.0,117.017,117.2138,116.8612,117.0744,67220.0
2016-05-19 11:30:00,142.74,142.91,142.55,142.91,24119.0,117.0498,117.1892,116.894,117.1892,24119.0
2016-05-19 12:00:00,142.85,143.3,142.77,142.97,24703.0,117.14,117.509,117.0744,117.2384,24703.0
2016-05-19 12:30:00,142.95,142.97,142.32,142.44,81367.0,117.222,117.2384,116.7054,116.8038,81367.0
2016-05-19 13:00:00,142.41,142.55,142.31,142.41,74180.0,116.7792,116.894,116.6972,116.7792,74180.0
2016-05-19 13:30:00,142.4,142.57,142.34,142.48,141175.0,116.771,116.9104,116.7218,116.8366,141175.0
2016-05-19 14:00:00,142.51,143.39,142.47,143.3,56121.0,116.8612,117.5828,116.8284,117.509,56121.0
2016-05-19 14:30:00,143.28,143.3,143.02,143.13,33157.0,117.4926,117.509,117.2794,117.3696,33157.0
2016-05-19 15:00:00,143.14,143.79,143.13,143.6,122820.0,117.3778,117.9108,117.3696,117.755,122820.0
2016-05-19 15:30:00,143.62,143.8,143.36,143.59,166499.0,117.7714,117.919,117.5582,117.7468,166499.0
2016-05-20 09:30:00,144.48,144.54,143.72,144.22,121524.0,118.4766,118.5258,117.8534,118.2634,121524.0
2016-05-20 10:00:00,144.26,144.55,144.01,144.09,64973.0,118.2962,118.534,118.0912,118.1568,64973.0
2016-05-20 10:30:00,144.13,144.41,144.05,144.39,41020.0,118.1896,118.4192,118.124,118.4028,41020.0
2016-05-20 11:00:00,144.39,144.65,144.25,144.56,48394.0,118.4028,118.616,118.288,118.5422,48394.0
2016-05-20 11:30:00,144.63,144.94,144.63,144.82,45709.0,118.5996,118.8539,118.5996,118.7555,45709.0
2016-05-20 12:00:00,144.84,144.86,144.61,144.68,41388.0,118.7719,118.7883,118.5832,118.6406,41388.0
2016-05-20 12:30:00,144.65,144.65,144.26,144.27,61766.0,118.616,118.616,118.2962,118.3044,61766.0
2016-05-20 13:00:00,144.29,144.52,144.03,144.17,49386.0,118.3208,118.5094,118.1076,118.2224,49386.0
2016-05-20 13:30:00,144.17,144.27,143.97,144.22,67262.0,118.2224,118.3044,118.0584,118.2634,67262.0
2016-05-20 14:00:00,144.2,144.71,143.98,144.7,85257.0,118.247,118.6652,118.0666,118.657,85257.0
2016-05-20 14:30:00,144.69,144.82,144.6,144.62,63370.0,118.6488,118.7555,118.575,118.5914,63370.0
2016-05-20 15:00:00,144.62,144.66,144.11,144.35,53600.0,118.5914,118.6242,118.1732,118.37,53600.0
2016-05-20 15:30:00,144.34,144.69,144.33,144.62,145622.0,118.3618,118.6488,118.3536,118.5914,145622.0
2016-05-23 09:30:00,144.28,144.63,142.68,143.38,247829.0,118.3126,118.5996,117.0006,117.5746,247829.0
2016-05-23 10:00:00,143.38,143.66,142.9,143.06,154733.0,117.5746,117.8042,117.181,117.3122,154733.0
2016-05-23 10:30:00,143.1,143.63,143.0,143.21,105295.0,117.345,117.7796,117.263,117.4352,105295.0
2016-05-23 11:00:00,143.18,143.4,143.11,143.28,47752.0,117.4106,117.591,117.3532,117.4926,47752.0
2016-05-23 11:30:00,143.27,143.32,142.59,142.87,79514.0,117.4844,117.5254,116.9268,117.1564,79514.0
2016-05-23 12:00:00,142.91,143.08,142.87,142.99,29247.0,117.1892,117.3286,117.1564,117.2548,29247.0
2016-05-23 12:30:00,142.99,143.08,142.88,143.0,40979.0,117.2548,117.3286,117.1646,117.263,40979.0
2016-05-23 13:00:00,143.02,143.31,142.92,143.05,66929.0,117.2794,117.5172,117.1974,117.304,66929.0
2016-05-23 13:30:00,143.06,143.09,142.92,143.0,56663.0,117.3122,117.3368,117.1974,117.263,56663.0
2016-05-23 14:00:00,142.98,143.04,142.84,142.84,81044.0,117.2466,117.2958,117.1318,117.1318,81044.0
2016-05-23 14:30:00,142.84,142.9,142.65,142.7,61059.0,117.1318,117.181,116.976,117.017,61059.0
2016-05-23 15:00:00,142.68,142.74,142.46,142.7,66466.0,117.0006,117.0498,116.8202,117.017,66466.0
2016-05-23 15:30:00,142.68,142.87,142.3,142.36,235355.0,117.0006,117.1564,116.689,116.7382,235355.0
2016-05-24 09:30:00,142.75,143.28,142.72,143.05,122326.0,117.058,117.4926,117.0334,117.304,122326.0
2016-05-24 10:00:00,143.06,143.19,142.82,142.96,114018.0,117.3122,117.4188,117.1154,117.2302,114018.0
2016-05-24 10:30:00,142.91,143.09,142.78,142.87,108282.0,117.1892,117.3368,117.0826,117.1564,108282.0
2016-05-24 11:00:00,142.9,143.0,142.77,142.81,85702.0,117.181,117.263,117.0744,117.1072,85702.0
2016-05-24 11:30:00,142.8,143.07,142.8,142.99,119047.0,117.099,117.3204,117.099,117.2548,119047.0
2016-05-24 12:00:00,142.99,143.06,142.9,142.94,80293.0,117.2548,117.3122,117.181,117.2138,80293.0
2016-05-24 12:30:00,142.94,143.02,142.91,143.01,69371.0,117.2138,117.2794,117.1892,117.2712,69371.0
2016-05-24 13:00:00,143.0,143.06,142.95,143.06,109562.0,117.263,117.3122,117.222,117.3122,109562.0
2016-05-24 13:30:00,143.06,143.2,142.86,142.99,120144.0,117.3122,117.427,117.1482,117.2548,120144.0
2016-05-24 14:00:00,142.99,143.05,142.94,143.03,84423.0,117.2548,117.304,117.2138,117.2876,84423.0
2016-05-24 14:30:00,143.03,143.08,142.94,142.98,110844.0,117.2876,117.3286,117.2138,117.2466,110844.0
2016-05-24 15:00:00,142.98,143.36,142.96,143.19,185173.0,117.2466,117.5582,117.2302,117.4188,185173.0
2016-05-24 15:30:00,143.23,143.24,142.91,142.96,352196.0,117.4516,117.4598,117.1892,117.2302,352196.0
2016-05-25 09:30:00,143.45,143.56,142.71,142.94,99626.0,117.632,117.7222,117.0252,117.2138,99626.0
2016-05-25 10:00:00,143.02,143.46,142.93,142.98,85711.0,117.2794,117.6402,117.2056,117.2466,85711.0
2016-05-25 10:30:00,142.97,143.06,142.66,142.73,74766.0,117.2384,117.3122,116.9842,117.0416,74766.0
2016-05-25 11:00:00,142.73,143.0,142.7,142.89,62876.0,117.0416,117.263,117.017,117.1728,62876.0
2016-05-25 11:30:00,142.88,142.95,142.55,142.79,62544.0,117.1646,117.222,116.894,117.0908,62544.0
2016-05-25 12:00:00,142.81,142.85,142.63,142.76,38913.0,117.1072,117.14,116.9596,117.0662,38913.0
2016-05-25 12:30:00,142.8,142.92,142.73,142.82,36191.0,117.099,117.1974,117.0416,117.1154,36191.0
2016-05-25 13:00:00,142.82,143.06,142.78,142.84,60228.0,117.1154,117.3122,117.0826,117.1318,60228.0
2016-05-25 13:30:00,142.86,143.01,142.75,142.99,56490.0,117.1482,117.2712,117.058,117.2548,56490.0
2016-05-25 14:00:00,142.95,142.99,142.85,142.93,50817.0,117.222,117.2548,117.14,117.2056,50817.0
2016-05-25 14:30:00,142.92,143.21,142.8,142.93,93101.0,117.1974,117.4352,117.099,117.2056,93101.0
2016-05-25 15:00:00,142.91,143.32,142.87,143.28,90257.0,117.1892,117.5254,117.1564,117.4926,90257.0
2016-05-25 15:30:00,143.28,143.31,142.94,142.94,193588.0,117.4926,117.5172,117.2138,117.2138,193588.0
2016-05-26 09:30:00,142.95,143.28,142.47,143.06,65955.0,117.222,117.4926,116.8284,117.3122,65955.0
2016-05-26 10:00:00,143.06,143.1,142.79,142.87,75943.0,117.3122,117.345,117.0908,117.1564,75943.0
2016-05-26 10:30:00,142.9,143.09,142.65,142.78,63315.0,117.181,117.3368,116.976,117.0826,63315.0
2016-05-26 11:00:00,142.71,142.92,142.67,142.81,56631.0,117.0252,117.1974,116.9924,117.1072,56631.0
2016-05-26 11:30:00,142.83,143.1,142.75,143.1,38629.0,117.1236,117.345,117.058,117.345,38629.0
2016-05-26 12:00:00,143.09,143.2,142.9,143.05,35941.0,117.3368,117.427,117.181,117.304,35941.0
2016-05-26 12:30:00,143.0,143.07,142.87,142.94,24041.0,117.263,117.3204,117.1564,117.2138,24041.0
2016-05-26 13:00:00,142.91,143.03,142.85,142.92,34729.0,117.1892,117.2876,117.14,117.1974,34729.0
2016-05-26 13:30:00,142.92,143.0,142.8,142.9,41428.0,117.1974,117.263,117.099,117.181,41428.0
2016-05-26 14:00:00,142.94,142.98,142.81,142.85,43195.0,117.2138,117.2466,117.1072,117.14,43195.0
2016-05-26 14:30:00,142.85,142.88,142.71,142.79,57990.0,117.14,117.1646,117.0252,117.0908,57990.0
2016-05-26 15:00:00,142.79,142.92,142.71,142.87,70478.0,117.0908,117.1974,117.0252,117.1564,70478.0
2016-05-26 15:30:00,142.87,142.95,142.75,142.82,121536.0,117.1564,117.222,117.058,117.1154,121536.0
2016-05-27 09:30:00,142.8,143.2,142.8,143.0,38551.0,117.099,117.427,117.099,117.263,38551.0
2016-05-27 10:00:00,142.93,143.12,142.79,142.84,47509.0,117.2056,117.3614,117.0908,117.1318,47509.0
2016-05-27 10:30:00,142.85,143.02,142.82,142.89,36574.0,117.14,117.2794,117.1154,117.1728,36574.0
2016-05-27 11:00:00,142.9,143.09,142.8,143.02,49714.0,117.181,117.3368,117.099,117.2794,49714.0
2016-05-27 11:30:00,143.05,143.3,142.97,143.18,42473.0,117.304,117.509,117.2384,117.4106,42473.0
2016-05-27 12:00:00,143.15,143.28,143.08,143.24,26742.0,117.386,117.4926,117.3286,117.4598,26742.0
2016-05-27 12:30:00,143.28,143.43,143.25,143.35,27103.0,117.4926,117.6156,117.468,117.55,27103.0
2016-05-27 13:00:00,143.35,143.39,143.29,143.34,21707.0,117.55,117.5828,117.5008,117.5418,21707.0
2016-05-27 13:30:00,143.34,143.36,142.92,142.94,49122.0,117.5418,117.5582,117.1974,117.2138,49122.0
2016-05-27 14:00:00,143.0,143.2,142.92,143.13,21341.0,117.263,117.427,117.1974,117.3696,21341.0
2016-05-27 14:30:00,143.16,143.22,143.02,143.09,24800.0,117.3942,117.4434,117.2794,117.3368,24800.0
2016-05-27 15:00:00,143.09,143.14,143.02,143.05,22925.0,117.3368,117.3778,117.2794,117.304,22925.0
2016-05-27 15:30:00,143.06,143.22,142.94,143.15,140451.0,117.3122,117.4434,117.2138,117.386,140451.0
2016-05-31 09:30:00,143.54,143.91,142.52,142.71,72543.0,117.7058,118.0092,116.8694,117.0252,72543.0
2016-05-31 10:00:00,142.77,143.11,142.68,142.84,69422.0,117.0744,117.3532,117.0006,117.1318,69422.0
2016-05-31 10:30:00,142.85,142.86,142.36,142.54,54498.0,117.14,117.1482,116.7382,116.8858,54498.0
2016-05-31 11:00:00,142.53,142.6,142.11,142.24,55188.0,116.8776,116.935,116.5332,116.6398,55188.0
2016-05-31 11:30:00,142.22,142.32,142.06,142.1,54897.0,116.6234,116.7054,116.4922,116.525,54897.0
2016-05-31 12:00:00,142.09,142.12,141.83,141.96,73248.0,116.5168,116.5414,116.3036,116.4102,73248.0
2016-05-31 12:30:00,141.96,142.06,141.87,141.97,51721.0,116.4102,116.4922,116.3364,116.4184,51721.0
2016-05-31 13:00:00,141.96,142.04,141.84,141.95,61018.0,116.4102,116.4758,116.3118,116.402,61018.0
2016-05-31 13:30:00,141.98,142.12,141.9,142.0,70456.0,116.4266,116.5414,116.361,116.443,70456.0
2016-05-31 14:00:00,142.0,142.04,141.54,141.67,49098.0,116.443,116.4758,116.0658,116.1724,49098.0
2016-05-31 14:30:00,141.68,141.9,141.56,141.64,43022.0,116.1806,116.361,116.0822,116.1478,43022.0
2016-05-31 15:00:00,141.65,142.0,141.6,141.98,67392.0,116.156,116.443,116.115,116.4266,67392.0
2016-05-31 15:30:00,141.97,142.12,141.82,141.84,291935.0,116.4184,116.5414,116.2954,116.3118,291935.0
2016-06-01 09:30:00,141.38,141.53,141.11,141.48,51781.0,115.9346,116.0576,115.7132,116.0166,51781.0
2016-06-01 10:00:00,141.52,141.81,141.08,141.08,85088.0,116.0494,116.2872,115.6886,115.6886,85088.0
2016-06-01 10:30:00,141.12,141.75,141.1,141.75,96830.0,115.7214,116.238,115.705,116.238,96830.0
2016-06-01 11:00:00,141.78,141.81,141.45,141.76,92152.0,116.2626,116.2872,115.992,116.2462,92152.0
2016-06-01 11:30:00,141.71,141.75,141.29,141.42,112224.0,116.2052,116.238,115.8608,115.9674,112224.0
2016-06-01 12:00:00,141.42,141.56,141.28,141.36,134381.0,115.9674,116.0822,115.8526,115.9182,134381.0
2016-06-01 12:30:00,141.36,141.57,141.28,141.41,143747.0,115.9182,116.0904,115.8526,115.9592,143747.0
2016-06-01 13:00:00,141.39,141.72,141.0,141.22,671360.0,115.9428,116.2134,115.623,115.8034,671360.0
2016-06-01 13:30:00,141.24,141.36,141.18,141.24,126574.0,115.8198,115.9182,115.7706,115.8198,126574.0
2016-06-01 14:00:00,141.25,141.54,140.97,141.37,1249731.0,115.828,116.0658,115.5984,115.9264,1249731.0
2016-06-01 14:30:00,141.35,141.8,141.0,141.51,963761.0,115.91,116.279,115.623,116.0412,963761.0
2016-06-01 15:00:00,141.55,141.62,141.35,141.49,257041.0,116.074,116.1314,115.91,116.0248,257041.0
2016-06-01 15:30:00,141.5,141.68,141.42,141.44,647474.0,116.033,116.1806,115.9674,115.9838,647474.0
2016-06-02 09:30:00,140.92,141.47,140.61,140.9,84290.0,115.5574,116.0084,115.3032,115.541,84290.0
2016-06-02 10:00:00,140.93,141.28,140.9,141.06,69170.0,115.5656,115.8526,115.541,115.6722,69170.0
2016-06-02 10:30:00,141.15,141.27,140.56,140.59,99188.0,115.746,115.8444,115.2622,115.2868,99188.0
2016-06-02 11:00:00,140.57,141.11,140.47,141.08,168917.0,115.2704,115.7132,115.1884,115.6886,168917.0
2016-06-02 11:30:00,141.1,141.3,140.99,141.0,47862.0,115.705,115.869,115.6148,115.623,47862.0
2016-06-02 12:00:00,140.97,140.97,140.64,140.71,21917.0,115.5984,115.5984,115.3278,115.3852,21917.0
2016-06-02 12:30:00,140.73,140.78,140.29,140.35,225864.0,115.4016,115.4426,115.0408,115.09,225864.0
2016-06-02 13:00:00,140.34,140.49,140.28,140.45,104251.0,115.0818,115.2048,115.0326,115.172,104251.0
2016-06-02 13:30:00,140.46,140.5,140.29,140.4,83731.0,115.1802,115.213,115.0408,115.131,83731.0
2016-06-02 14:00:00,140.4,140.79,140.35,140.49,88568.0,115.131,115.4508,115.09,115.2048,88568.0
2016-06-02 14:30:00,140.51,140.59,140.29,140.29,70848.0,115.2212,115.2868,115.0408,115.0408,70848.0
2016-06-02 15:00:00,140.3,140.44,140.28,140.37,149549.0,115.049,115.1638,115.0326,115.1064,149549.0
2016-06-02 15:30:00,140.36,140.39,139.99,140.12,430937.0,115.0982,115.1228,114.7947,114.9014,430937.0
2016-06-03 09:30:00,140.01,140.63,138.76,139.34,138450.0,114.8111,115.3196,113.7861,114.2617,138450.0
2016-06-03 10:00:00,139.35,139.54,138.87,138.9,129403.0,114.2699,114.4257,113.8763,113.9009,129403.0
2016-06-03 10:30:00,138.89,139.85,138.87,139.76,158093.0,113.8927,114.6799,113.8763,114.6061,158093.0
2016-06-03 11:00:00,139.75,139.96,139.57,139.68,179840.0,114.5979,114.7701,114.4503,114.5405,179840.0
2016-06-03 11:30:00,139.73,140.35,139.66,140.35,128657.0,114.5815,115.09,114.5241,115.09,128657.0
2016-06-03 12:00:00,140.36,140.36,139.77,139.98,66446.0,115.0982,115.0982,114.6143,114.7865,66446.0
2016-06-03 12:30:00,139.97,140.22,139.88,139.94,197541.0,114.7783,114.9834,114.7045,114.7537,197541.0
2016-06-03 13:00:00,139.92,140.43,139.88,140.17,179348.0,114.7373,115.1556,114.7045,114.9424,179348.0
2016-06-03 13:30:00,140.17,140.58,140.03,140.5,131099.0,114.9424,115.2786,114.8275,115.213,131099.0
2016-06-03 14:00:00,140.49,140.53,140.25,140.41,75957.0,115.2048,115.2376,115.008,115.1392,75957.0
2016-06-03 14:30:00,140.4,140.87,140.4,140.71,155298.0,115.131,115.5164,115.131,115.3852,155298.0
2016-06-03 15:00:00,140.72,140.72,140.42,140.47,136072.0,115.3934,115.3934,115.1474,115.1884,136072.0
2016-06-03 15:30:00,140.47,140.57,140.14,140.27,396260.0,115.1884,115.2704,114.9178,115.0244,396260.0
2016-06-06 09:30:00,140.53,141.25,140.26,140.48,41834.0,115.2376,115.828,115.0162,115.1966,41834.0
2016-06-06 10:00:00,140.49,140.64,140.04,140.09,52864.0,115.2048,115.3278,114.8357,114.8768,52864.0
2016-06-06 10:30:00,140.11,140.62,140.11,140.58,51266.0,114.8932,115.3114,114.8932,115.2786,51266.0
2016-06-06 11:00:00,140.57,140.87,140.46,140.71,46098.0,115.2704,115.5164,115.1802,115.3852,46098.0
2016-06-06 11:30:00,140.73,140.8,140.5,140.56,46782.0,115.4016,115.459,115.213,115.2622,46782.0
2016-06-06 12:00:00,140.53,140.57,140.33,140.46,25186.0,115.2376,115.2704,115.0736,115.1802,25186.0
2016-06-06 12:30:00,140.42,140.63,140.1,140.29,35805.0,115.1474,115.3196,114.885,115.0408,35805.0
2016-06-06 13:00:00,140.34,140.49,140.21,140.35,28560.0,115.0818,115.2048,114.9752,115.09,28560.0
2016-06-06 13:30:00,140.36,140.47,140.32,140.41,33581.0,115.0982,115.1884,115.0654,115.1392,33581.0
2016-06-06 14:00:00,140.41,140.54,140.3,140.4,51394.0,115.1392,115.2458,115.049,115.131,51394.0
2016-06-06 14:30:00,140.46,140.46,140.26,140.41,91308.0,115.1802,115.1802,115.0162,115.1392,91308.0
2016-06-06 15:00:00,140.42,140.49,140.37,140.46,37792.0,115.1474,115.2048,115.1064,115.1802,37792.0
2016-06-06 15:30:00,140.44,140.53,140.3,140.35,100043.0,115.1638,115.2376,115.049,115.09,100043.0
2016-06-07 09:30:00,140.75,141.81,140.69,141.03,85032.0,115.418,116.2872,115.3688,115.6476,85032.0
2016-06-07 10:00:00,141.02,141.09,140.56,140.89,51351.0,115.6394,115.6968,115.2622,115.5328,51351.0
2016-06-07 10:30:00,140.89,140.94,140.65,140.67,38472.0,115.5328,115.5738,115.336,115.3524,38472.0
2016-06-07 11:00:00,140.62,141.24,140.62,141.08,169273.0,115.3114,115.8198,115.3114,115.6886,169273.0
2016-06-07 11:30:00,141.13,141.36,140.99,141.19,51664.0,115.7296,115.9182,115.6148,115.7788,51664.0
2016-06-07 12:00:00,141.19,141.3,141.0,141.13,137338.0,115.7788,115.869,115.623,115.7296,137338.0
2016-06-07 12:30:00,141.12,141.19,141.0,141.05,74859.0,115.7214,115.7788,115.623,115.664,74859.0
2016-06-07 13:00:00,141.05,141.16,141.01,141.03,40201.0,115.664,115.7542,115.6312,115.6476,40201.0
2016-06-07 13:30:00,141.03,141.16,141.0,141.0,399286.0,115.6476,115.7542,115.623,115.623,399286.0
2016-06-07 14:00:00,141.05,141.46,141.0,141.33,82136.0,115.664,116.0002,115.623,115.8936,82136.0
2016-06-07 14:30:00,141.34,141.46,141.25,141.25,36476.0,115.9018,116.0002,115.828,115.828,36476.0
2016-06-07 15:00:00,141.26,141.33,141.08,141.15,74828.0,115.8362,115.8936,115.6886,115.746,74828.0
2016-06-07 15:30:00,141.15,141.19,140.95,141.04,291700.0,115.746,115.7788,115.582,115.6558,291700.0
2016-06-08 09:30:00,140.87,141.67,140.6,141.47,68754.0,115.5164,116.1724,115.295,116.0084,68754.0
2016-06-08 10:00:00,141.49,141.53,140.96,141.07,36035.0,116.0248,116.0576,115.5902,115.6804,36035.0
2016-06-08 10:30:00,141.07,141.41,141.05,141.14,53515.0,115.6804,115.9592,115.664,115.7378,53515.0
2016-06-08 11:00:00,141.12,141.24,140.99,141.22,52476.0,115.7214,115.8198,115.6148,115.8034,52476.0
2016-06-08 11:30:00,141.22,141.43,141.16,141.33,48506.0,115.8034,115.9756,115.7542,115.8936,48506.0
2016-06-08 12:00:00,141.31,141.45,141.26,141.37,56912.0,115.8772,115.992,115.8362,115.9264,56912.0
2016-06-08 12:30:00,141.4,141.47,141.27,141.33,25050.0,115.951,116.0084,115.8444,115.8936,25050.0
2016-06-08 13:00:00,141.38,141.42,141.21,141.24,28795.0,115.9346,115.9674,115.7952,115.8198,28795.0
2016-06-08 13:30:00,141.21,141.27,141.08,141.21,27468.0,115.7952,115.8444,115.6886,115.7952,27468.0
2016-06-08 14:00:00,141.2,141.45,141.2,141.44,52821.0,115.787,115.992,115.787,115.9838,52821.0
2016-06-08 14:30:00,141.42,141.56,141.41,141.44,28251.0,115.9674,116.0822,115.9592,115.9838,28251.0
2016-06-08 15:00:00,141.44,141.54,141.26,141.3,38202.0,115.9838,116.0658,115.8362,115.869,38202.0
2016-06-08 15:30:00,141.28,141.49,141.22,141.46,111821.0,115.8526,116.0248,115.8034,116.0002,111821.0
2016-06-09 09:30:00,141.19,141.9,141.0,141.86,74461.0,115.7788,116.361,115.623,116.3282,74461.0
2016-06-09 10:00:00,141.77,141.77,141.07,141.11,40117.0,116.2544,116.2544,115.6804,115.7132,40117.0
2016-06-09 10:30:00,141.12,141.29,141.02,141.15,26971.0,115.7214,115.8608,115.6394,115.746,26971.0
2016-06-09 11:00:00,141.11,141.35,141.08,141.09,36686.0,115.7132,115.91,115.6886,115.6968,36686.0
2016-06-09 11:30:00,141.13,141.24,141.02,141.21,75582.0,115.7296,115.8198,115.6394,115.7952,75582.0
2016-06-09 12:00:00,141.24,141.54,141.18,141.49,83805.0,115.8198,116.0658,115.7706,116.0248,83805.0
2016-06-09 12:30:00,141.51,141.8,141.46,141.59,54812.0,116.0412,116.279,116.0002,116.1068,54812.0
2016-06-09 13:00:00,141.62,141.85,141.53,141.81,62613.0,116.1314,116.32,116.0576,116.2872,62613.0
2016-06-09 13:30:00,141.77,141.83,141.57,141.73,48964.0,116.2544,116.3036,116.0904,116.2216,48964.0
2016-06-09 14:00:00,141.71,141.75,141.52,141.68,76557.0,116.2052,116.238,116.0494,116.1806,76557.0
2016-06-09 14:30:00,141.65,141.78,141.6,141.66,78281.0,116.156,116.2626,116.115,116.1642,78281.0
2016-06-09 15:00:00,141.67,141.88,141.66,141.84,100071.0,116.1724,116.3446,116.1642,116.3118,100071.0
2016-06-09 15:30:00,141.84,142.13,141.8,141.99,356697.0,116.3118,116.5496,116.279,116.4348,356697.0
2016-06-10 09:30:00,141.17,141.7,141.02,141.44,99979.0,115.7624,116.197,115.6394,115.9838,99979.0
2016-06-10 10:00:00,141.4,142.04,141.31,141.86,68881.0,115.951,116.4758,115.8772,116.3282,68881.0
2016-06-10 10:30:00,141.83,142.02,141.41,141.44,62273.0,116.3036,116.4594,115.9592,115.9838,62273.0
2016-06-10 11:00:00,141.47,142.09,141.35,141.76,83219.0,116.0084,116.5168,115.91,116.2462,83219.0
2016-06-10 11:30:00,141.76,141.93,141.46,141.56,80638.0,116.2462,116.3856,116.0002,116.0822,80638.0
2016-06-10 12:00:00,141.59,141.68,141.45,141.53,43452.0,116.1068,116.1806,115.992,116.0576,43452.0
2016-06-10 12:30:00,141.54,141.68,141.47,141.6,37478.0,116.0658,116.1806,116.0084,116.115,37478.0
2016-06-10 13:00:00,141.57,141.62,141.44,141.54,74189.0,116.0904,116.1314,115.9838,116.0658,74189.0
2016-06-10 13:30:00,141.52,141.55,141.35,141.37,54634.0,116.0494,116.074,115.91,115.9264,54634.0
2016-06-10 14:00:00,141.38,141.38,141.14,141.31,67264.0,115.9346,115.9346,115.7378,115.8772,67264.0
2016-06-10 14:30:00,141.31,141.5,141.21,141.5,48670.0,115.8772,116.033,115.7952,116.033,48670.0
2016-06-10 15:00:00,141.47,141.65,141.32,141.61,107922.0,116.0084,116.156,115.8854,116.1232,107922.0
2016-06-10 15:30:00,141.6,141.86,141.42,141.54,224201.0,116.115,116.3282,115.9674,116.0658,224201.0
2016-06-13 09:30:00,141.2,141.62,141.01,141.26,76453.0,115.787,116.1314,115.6312,115.8362,76453.0
2016-06-13 10:00:00,141.27,141.48,140.82,141.04,41561.0,115.8444,116.0166,115.4754,115.6558,41561.0
2016-06-13 10:30:00,140.99,141.32,140.91,141.12,45817.0,115.6148,115.8854,115.5492,115.7214,45817.0
2016-06-13 11:00:00,141.11,141.23,140.8,140.84,38913.0,115.7132,115.8116,115.459,115.4918,38913.0
2016-06-13 11:30:00,140.81,140.9,140.58,140.67,49379.0,115.4672,115.541,115.2786,115.3524,49379.0
2016-06-13 12:00:00,140.67,141.03,140.65,140.93,37959.0,115.3524,115.6476,115.336,115.5656,37959.0
2016-06-13 12:30:00,140.94,141.03,140.69,140.92,54173.0,115.5738,115.6476,115.3688,115.5574,54173.0
2016-06-13 13:00:00,140.96,141.03,140.64,140.66,35502.0,115.5902,115.6476,115.3278,115.3442,35502.0
2016-06-13 13:30:00,140.65,140.7,140.12,140.19,42369.0,115.336,115.377,114.9014,114.9588,42369.0
2016-06-13 14:00:00,140.19,140.35,139.8,139.84,70175.0,114.9588,115.09,114.6389,114.6717,70175.0
2016-06-13 14:30:00,139.84,140.14,139.66,139.66,98727.0,114.6717,114.9178,114.5241,114.5241,98727.0
2016-06-13 15:00:00,139.69,139.76,139.37,139.4,106783.0,114.5487,114.6061,114.2863,114.3109,106783.0
2016-06-13 15:30:00,139.42,139.55,139.03,139.08,278164.0,114.3273,114.4339,114.0075,114.0485,278164.0
2016-06-14 09:30:00,138.99,139.32,138.42,138.94,66362.0,113.9747,114.2453,113.5073,113.9337,66362.0
2016-06-14 10:00:00,138.95,139.17,138.49,138.77,35003.0,113.9419,114.1223,113.5647,113.7943,35003.0
2016-06-14 10:30:00,138.73,138.89,138.36,138.45,49616.0,113.7615,113.8927,113.4581,113.5319,49616.0
2016-06-14 11:00:00,138.44,138.72,138.3,138.5,56040.0,113.5237,113.7533,113.4089,113.5729,56040.0
2016-06-14 11:30:00,138.45,138.73,138.41,138.43,32310.0,113.5319,113.7615,113.4991,113.5155,32310.0
2016-06-14 12:00:00,138.43,139.03,138.35,138.91,51542.0,113.5155,114.0075,113.4499,113.9091,51542.0
2016-06-14 12:30:00,138.93,139.02,138.65,139.01,37869.0,113.9255,113.9993,113.6959,113.9911,37869.0
2016-06-14 13:00:00,139.0,139.11,138.73,138.75,39416.0,113.9829,114.0731,113.7615,113.7779,39416.0
2016-06-14 13:30:00,138.79,139.06,138.71,138.77,30479.0,113.8107,114.0321,113.7451,113.7943,30479.0
2016-06-14 14:00:00,138.73,139.21,138.7,139.19,43640.0,113.7615,114.1551,113.7369,114.1387,43640.0
2016-06-14 14:30:00,139.15,139.15,138.64,138.74,39373.0,114.1059,114.1059,113.6877,113.7697,39373.0
2016-06-14 15:00:00,138.78,139.35,138.64,139.35,58439.0,113.8025,114.2699,113.6877,114.2699,58439.0
2016-06-14 15:30:00,139.34,139.46,139.17,139.42,151817.0,114.2617,114.3601,114.1223,114.3273,151817.0
2016-06-15 09:30:00,139.75,140.09,139.53,139.99,130460.0,114.5979,114.8768,114.4175,114.7947,130460.0
2016-06-15 10:00:00,140.0,140.39,139.9,140.24,64262.0,114.8029,115.1228,114.7209,114.9998,64262.0
2016-06-15 10:30:00,140.28,140.51,140.19,140.35,73107.0,115.0326,115.2212,114.9588,115.09,73107.0
2016-06-15 11:00:00,140.34,140.57,140.24,140.34,71928.0,115.0818,115.2704,114.9998,115.0818,71928.0
2016-06-15 11:30:00,140.34,140.4,140.22,140.4,66619.0,115.0818,115.131,114.9834,115.131,66619.0
2016-06-15 12:00:00,140.35,140.43,140.26,140.32,44086.0,115.09,115.1556,115.0162,115.0654,44086.0
2016-06-15 12:30:00,140.3,140.37,140.14,140.14,51575.0,115.049,115.1064,114.9178,114.9178,51575.0
2016-06-15 13:00:00,140.14,140.33,140.13,140.31,48676.0,114.9178,115.0736,114.9096,115.0572,48676.0
2016-06-15 13:30:00,140.29,140.46,140.23,140.39,44962.0,115.0408,115.1802,114.9916,115.1228,44962.0
2016-06-15 14:00:00,140.43,140.79,140.41,140.51,75688.0,115.1556,115.4508,115.1392,115.2212,75688.0
2016-06-15 14:30:00,140.4,140.69,140.35,140.65,75893.0,115.131,115.3688,115.09,115.336,75893.0
2016-06-15 15:00:00,140.62,140.81,140.53,140.77,106266.0,115.3114,115.4672,115.2376,115.4344,106266.0
2016-06-15 15:30:00,140.77,140.78,139.96,140.16,237220.0,115.4344,115.4426,114.7701,114.9342,237220.0
2016-06-16 09:30:00,139.54,140.65,138.82,138.89,63240.0,114.4257,115.336,113.8353,113.8927,63240.0
2016-06-16 10:00:00,138.86,138.95,138.52,138.78,37886.0,113.8681,113.9419,113.5893,113.8025,37886.0
2016-06-16 10:30:00,138.72,138.85,138.49,138.64,58597.0,113.7533,113.8599,113.5647,113.6877,58597.0
2016-06-16 11:00:00,138.63,139.27,138.6,139.13,61620.0,113.6795,114.2043,113.6549,114.0895,61620.0
2016-06-16 11:30:00,139.22,139.23,138.43,138.43,33438.0,114.1633,114.1715,113.5155,113.5155,33438.0
2016-06-16 12:00:00,138.48,139.34,138.43,139.23,45790.0,113.5565,114.2617,113.5155,114.1715,45790.0
2016-06-16 12:30:00,139.23,139.61,139.02,139.25,40456.0,114.1715,114.4831,113.9993,114.1879,40456.0
2016-06-16 13:00:00,139.28,139.5,139.02,139.1,35419.0,114.2125,114.3929,113.9993,114.0649,35419.0
2016-06-16 13:30:00,139.07,139.26,138.88,138.96,40795.0,114.0403,114.1961,113.8845,113.9501,40795.0
2016-06-16 14:00:00,138.9,139.58,138.88,139.33,31350.0,113.9009,114.4585,113.8845,114.2535,31350.0
2016-06-16 14:30:00,139.36,139.51,139.26,139.39,34909.0,114.2781,114.4011,114.1961,114.3027,34909.0
2016-06-16 15:00:00,139.45,139.89,139.43,139.87,42392.0,114.3519,114.7127,114.3355,114.6963,42392.0
2016-06-16 15:30:00,139.88,140.13,139.65,139.76,148832.0,114.7045,114.9096,114.5159,114.6061,148832.0
2016-06-17 09:30:00,139.9,140.09,138.75,138.98,193167.0,114.7209,114.8768,113.7779,113.9665,193167.0
2016-06-17 10:00:00,139.03,139.16,138.62,138.72,70348.0,114.0075,114.1141,113.6713,113.7533,70348.0
2016-06-17 10:30:00,138.63,138.76,138.32,138.56,50207.0,113.6795,113.7861,113.4253,113.6221,50207.0
2016-06-17 11:00:00,138.45,138.54,138.11,138.14,32080.0,113.5319,113.6057,113.2531,113.2777,32080.0
2016-06-17 11:30:00,138.08,138.7,138.08,138.66,32644.0,113.2285,113.7369,113.2285,113.7041,32644.0
2016-06-17 12:00:00,138.65,139.04,138.63,138.99,29842.0,113.6959,114.0157,113.6795,113.9747,29842.0
2016-06-17 12:30:00,138.93,138.99,138.76,138.88,26206.0,113.9255,113.9747,113.7861,113.8845,26206.0
2016-06-17 13:00:00,138.93,139.01,138.69,138.86,42807.0,113.9255,113.9911,113.7287,113.8681,42807.0
2016-06-17 13:30:00,138.84,139.0,138.75,138.76,24636.0,113.8517,113.9829,113.7779,113.7861,24636.0
2016-06-17 14:00:00,138.77,138.95,138.62,138.77,33656.0,113.7943,113.9419,113.6713,113.7943,33656.0
2016-06-17 14:30:00,138.75,139.14,138.73,139.01,32962.0,113.7779,114.0977,113.7615,113.9911,32962.0
2016-06-17 15:00:00,139.01,139.14,138.96,139.07,52130.0,113.9911,114.0977,113.9501,114.0403,52130.0
2016-06-17 15:30:00,139.09,139.18,139.0,139.03,177095.0,114.0567,114.1305,113.9829,114.0075,177095.0
2016-06-20 09:30:00,140.42,141.08,140.0,140.83,98474.0,115.1474,115.6886,114.8029,115.4836,98474.0
2016-06-20 10:00:00,140.79,141.15,140.67,141.11,69622.0,115.4508,115.746,115.3524,115.7132,69622.0
2016-06-20 10:30:00,141.12,141.17,140.53,140.73,78161.0,115.7214,115.7624,115.2376,115.4016,78161.0
2016-06-20 11:00:00,140.7,140.75,140.35,140.42,50653.0,115.377,115.418,115.09,115.1474,50653.0
2016-06-20 11:30:00,140.38,140.42,139.97,140.26,42013.0,115.1146,115.1474,114.7783,115.0162,42013.0
2016-06-20 12:00:00,140.27,140.65,140.09,140.58,143861.0,115.0244,115.336,114.8768,115.2786,143861.0
2016-06-20 12:30:00,140.59,140.95,140.53,140.83,231892.0,115.2868,115.582,115.2376,115.4836,231892.0
2016-06-20 13:00:00,140.82,141.01,140.78,140.87,56073.0,115.4754,115.6312,115.4426,115.5164,56073.0
2016-06-20 13:30:00,140.9,141.21,140.84,141.18,49937.0,115.541,115.7952,115.4918,115.7706,49937.0
2016-06-20 14:00:00,141.18,141.22,141.05,141.13,64223.0,115.7706,115.8034,115.664,115.7296,64223.0
2016-06-20 14:30:00,141.11,141.5,141.05,141.43,180544.0,115.7132,116.033,115.664,115.9756,180544.0
2016-06-20 15:00:00,141.42,141.56,141.22,141.24,237878.0,115.9674,116.0822,115.8034,115.8198,237878.0
2016-06-20 15:30:00,141.27,141.36,140.88,140.95,209051.0,115.8444,115.9182,115.5246,115.582,209051.0
2016-06-21 09:30:00,141.22,141.58,140.94,141.31,110551.0,115.8034,116.0986,115.5738,115.8772,110551.0
2016-06-21 10:00:00,141.23,141.27,140.82,140.85,281811.0,115.8116,115.8444,115.4754,115.5,281811.0
2016-06-21 10:30:00,140.84,140.85,140.29,140.37,72717.0,115.4918,115.5,115.0408,115.1064,72717.0
2016-06-21 11:00:00,140.37,140.75,140.36,140.38,73160.0,115.1064,115.418,115.0982,115.1146,73160.0
2016-06-21 11:30:00,140.36,140.44,140.23,140.4,44436.0,115.0982,115.1638,114.9916,115.131,44436.0
2016-06-21 12:00:00,140.4,140.42,140.29,140.36,62154.0,115.131,115.1474,115.0408,115.0982,62154.0
2016-06-21 12:30:00,140.39,140.41,140.22,140.25,42584.0,115.1228,115.1392,114.9834,115.008,42584.0
2016-06-21 13:00:00,140.24,140.28,140.13,140.18,53429.0,114.9998,115.0326,114.9096,114.9506,53429.0
2016-06-21 13:30:00,140.16,140.17,139.96,140.05,70317.0,114.9342,114.9424,114.7701,114.8439,70317.0
2016-06-21 14:00:00,140.06,140.18,139.99,140.1,60835.0,114.8521,114.9506,114.7947,114.885,60835.0
2016-06-21 14:30:00,140.1,140.25,139.81,139.81,89786.0,114.885,115.008,114.6471,114.6471,89786.0
2016-06-21 15:00:00,139.82,139.9,139.65,139.75,91648.0,114.6553,114.7209,114.5159,114.5979,91648.0
2016-06-21 15:30:00,139.75,139.8,139.41,139.42,184827.0,114.5979,114.6389,114.3191,114.3273,184827.0
2016-06-22 09:30:00,139.78,140.09,139.51,139.72,74674.0,114.6225,114.8768,114.4011,114.5733,74674.0
2016-06-22 10:00:00,139.73,140.27,139.69,140.23,73912.0,114.5815,115.0244,114.5487,114.9916,73912.0
2016-06-22 10:30:00,140.2,140.39,140.08,140.08,63608.0,114.967,115.1228,114.8686,114.8686,63608.0
2016-06-22 11:00:00,140.11,140.27,140.07,140.23,56084.0,114.8932,115.0244,114.8604,114.9916,56084.0
2016-06-22 11:30:00,140.2,140.21,139.91,139.93,39274.0,114.967,114.9752,114.7291,114.7455,39274.0
2016-06-22 12:00:00,139.95,139.97,139.38,139.51,95467.0,114.7619,114.7783,114.2945,114.4011,95467.0
2016-06-22 12:30:00,139.5,139.55,139.3,139.53,37014.0,114.3929,114.4339,114.2289,114.4175,37014.0
2016-06-22 13:00:00,139.52,139.55,139.01,139.05,77601.0,114.4093,114.4339,113.9911,114.0239,77601.0
2016-06-22 13:30:00,139.05,139.15,139.01,139.03,50155.0,114.0239,114.1059,113.9911,114.0075,50155.0
2016-06-22 14:00:00,139.0,139.17,138.87,138.94,62255.0,113.9829,114.1223,113.8763,113.9337,62255.0
2016-06-22 14:30:00,138.95,139.04,138.88,138.95,52923.0,113.9419,114.0157,113.8845,113.9419,52923.0
2016-06-22 15:00:00,138.94,139.12,138.89,138.89,74325.0,113.9337,114.0813,113.8927,113.8927,74325.0
2016-06-22 15:30:00,138.86,138.91,138.61,138.78,190090.0,113.8681,113.9091,113.6631,113.8025,190090.0
2016-06-23 09:30:00,140.04,140.15,139.08,139.45,97454.0,114.8357,114.926,114.0485,114.3519,97454.0
2016-06-23 10:00:00,139.4,139.67,139.23,139.25,50590.0,114.3109,114.5323,114.1715,114.1879,50590.0
2016-06-23 10:30:00,139.24,139.33,139.03,139.23,39423.0,114.1797,114.2535,114.0075,114.1715,39423.0
2016-06-23 11:00:00,139.21,139.56,139.21,139.5,37405.0,114.1551,114.4421,114.1551,114.3929,37405.0
2016-06-23 11:30:00,139.54,139.74,139.5,139.72,58012.0,114.4257,114.5897,114.3929,114.5733,58012.0
2016-06-23 12:00:00,139.72,139.79,139.59,139.64,43633.0,114.5733,114.6307,114.4667,114.5077,43633.0
2016-06-23 12:30:00,139.59,139.62,139.24,139.31,39296.0,114.4667,114.4913,114.1797,114.2371,39296.0
2016-06-23 13:00:00,139.33,139.35,139.13,139.19,41048.0,114.2535,114.2699,114.0895,114.1387,41048.0
2016-06-23 13:30:00,139.21,139.27,138.92,138.96,35831.0,114.1551,114.2043,113.9173,113.9501,35831.0
2016-06-23 14:00:00,138.97,139.18,138.87,139.14,42737.0,113.9583,114.1305,113.8763,114.0977,42737.0
2016-06-23 14:30:00,139.13,139.21,138.97,139.09,46429.0,114.0895,114.1551,113.9583,114.0567,46429.0
2016-06-23 15:00:00,139.11,139.28,139.05,139.28,54130.0,114.0731,114.2125,114.0239,114.2125,54130.0
2016-06-23 15:30:00,139.28,139.77,139.23,139.76,163739.0,114.2125,114.6143,114.1715,114.6061,163739.0
2016-06-24 09:30:00,136.0,137.82,135.03,137.58,207594.0,111.5229,113.0153,110.7274,112.8185,207594.0
2016-06-24 10:00:00,137.56,138.88,137.52,138.38,215027.0,112.8021,113.8845,112.7693,113.4745,215027.0
2016-06-24 10:30:00,138.34,138.38,137.54,137.54,148953.0,113.4417,113.4745,112.7857,112.7857,148953.0
2016-06-24 11:00:00,137.56,137.66,136.69,136.98,108048.0,112.8021,112.8841,112.0887,112.3265,108048.0
2016-06-24 11:30:00,137.01,137.1,136.7,136.81,74887.0,112.3511,112.4249,112.0969,112.1871,74887.0
2016-06-24 12:00:00,136.84,137.05,136.52,136.77,59053.0,112.2117,112.3839,111.9493,112.1543,59053.0
2016-06-24 12:30:00,136.78,136.94,136.44,136.74,97752.0,112.1625,112.2937,111.8837,112.1297,97752.0
2016-06-24 13:00:00,136.72,136.8,136.35,136.54,141615.0,112.1133,112.1789,111.8099,111.9657,141615.0
2016-06-24 13:30:00,136.58,136.74,136.3,136.49,69292.0,111.9985,112.1297,111.7689,111.9247,69292.0
2016-06-24 14:00:00,136.53,136.83,136.32,136.32,119080.0,111.9575,112.2035,111.7853,111.7853,119080.0
2016-06-24 14:30:00,136.32,136.91,136.06,136.47,130169.0,111.7853,112.2691,111.5721,111.9083,130169.0
2016-06-24 15:00:00,136.45,136.52,135.68,135.81,191055.0,111.8919,111.9493,111.2605,111.3671,191055.0
2016-06-24 15:30:00,135.76,136.34,135.53,136.09,862880.0,111.3261,111.8017,111.1375,111.5967,862880.0
2016-06-27 09:30:00,135.0,135.45,133.76,134.45,224694.0,110.7028,111.0719,109.686,110.2518,224694.0
2016-06-27 10:00:00,134.58,134.71,133.59,133.71,141713.0,110.3584,110.465,109.5466,109.645,141713.0
2016-06-27 10:30:00,133.75,133.99,133.24,133.33,172507.0,109.6778,109.8746,109.2596,109.3334,172507.0
2016-06-27 11:00:00,133.29,134.07,133.17,134.05,137055.0,109.3006,109.9402,109.2022,109.9238,137055.0
2016-06-27 11:30:00,134.08,134.58,134.05,134.41,87419.0,109.9484,110.3584,109.9238,110.219,87419.0
2016-06-27 12:00:00,134.35,134.7,134.21,134.5,88959.0,110.1698,110.4568,110.055,110.2928,88959.0
2016-06-27 12:30:00,134.54,134.57,133.79,134.09,78300.0,110.3256,110.3502,109.7106,109.9566,78300.0
2016-06-27 13:00:00,134.06,134.37,134.05,134.09,77005.0,109.932,110.1862,109.9238,109.9566,77005.0
2016-06-27 13:30:00,134.11,134.22,133.63,133.72,95466.0,109.973,110.0632,109.5794,109.6532,95466.0
2016-06-27 14:00:00,133.69,133.83,133.24,133.55,84422.0,109.6286,109.7434,109.2596,109.5138,84422.0
2016-06-27 14:30:00,133.49,133.59,132.8,132.94,123641.0,109.4646,109.5466,108.8988,109.0136,123641.0
2016-06-27 15:00:00,132.98,133.17,132.68,132.85,104773.0,109.0464,109.2022,108.8004,108.9398,104773.0
2016-06-27 15:30:00,132.9,133.38,132.79,133.08,296708.0,108.9808,109.3744,108.8906,109.1284,296708.0
2016-06-28 09:30:00,134.56,134.56,133.01,133.56,200302.0,110.342,110.342,109.071,109.522,200302.0
2016-06-28 10:00:00,133.62,133.99,133.42,133.91,135278.0,109.5712,109.8746,109.4072,109.809,135278.0
2016-06-28 10:30:00,133.92,134.24,133.31,133.42,139320.0,109.8172,110.0796,109.317,109.4072,139320.0
2016-06-28 11:00:00,133.4,133.42,132.87,132.9,74681.0,109.3908,109.4072,108.9562,108.9808,74681.0
2016-06-28 11:30:00,132.91,133.39,132.81,133.13,100232.0,108.989,109.3826,108.907,109.1694,100232.0
2016-06-28 12:00:00,133.19,133.27,133.03,133.13,38717.0,109.2186,109.2842,109.0874,109.1694,38717.0
2016-06-28 12:30:00,133.1,133.38,133.1,133.34,46506.0,109.1448,109.3744,109.1448,109.3416,46506.0
2016-06-28 13:00:00,133.37,133.51,133.01,133.11,59888.0,109.3662,109.481,109.071,109.153,59888.0
2016-06-28 13:30:00,133.08,133.2,132.91,133.11,92555.0,109.1284,109.2268,108.989,109.153,92555.0
2016-06-28 14:00:00,133.09,133.24,132.87,132.97,68108.0,109.1366,109.2596,108.9562,109.0382,68108.0
2016-06-28 14:30:00,132.99,133.63,132.96,133.47,77572.0,109.0546,109.5794,109.03,109.4482,77572.0
2016-06-28 15:00:00,133.48,133.76,133.26,133.34,116515.0,109.4564,109.686,109.276,109.3416,116515.0
2016-06-28 15:30:00,133.33,133.93,133.25,133.92,231331.0,109.3334,109.8254,109.2678,109.8172,231331.0
2016-06-29 09:30:00,134.74,134.77,133.34,133.45,113127.0,111.1088,111.1335,109.9543,110.045,113127.0
2016-06-29 10:00:00,133.45,134.5,133.25,134.41,72147.0,110.045,110.9109,109.8801,110.8366,72147.0
2016-06-29 10:30:00,134.46,134.75,134.4,134.68,77797.0,110.8779,111.117,110.8284,111.0593,77797.0
2016-06-29 11:00:00,134.68,134.77,134.44,134.73,52679.0,111.0593,111.1335,110.8614,111.1005,52679.0
2016-06-29 11:30:00,134.75,135.28,134.66,135.26,58293.0,111.117,111.5541,111.0428,111.5376,58293.0
2016-06-29 12:00:00,135.27,135.62,135.2,135.54,41095.0,111.5458,111.8344,111.4881,111.7685,41095.0
2016-06-29 12:30:00,135.5,135.53,135.3,135.41,56576.0,111.7355,111.7602,111.5705,111.6613,56576.0
2016-06-29 13:00:00,135.38,135.48,135.27,135.29,31032.0,111.6365,111.719,111.5458,111.5623,31032.0
2016-06-29 13:30:00,135.29,135.37,135.17,135.26,49887.0,111.5623,111.6283,111.4633,111.5376,49887.0
2016-06-29 14:00:00,135.24,135.54,135.18,135.47,40736.0,111.5211,111.7685,111.4716,111.7107,40736.0
2016-06-29 14:30:00,135.48,135.59,135.31,135.52,38575.0,111.719,111.8097,111.5788,111.752,38575.0
2016-06-29 15:00:00,135.52,135.8,135.47,135.73,59709.0,111.752,111.9829,111.7107,111.9251,59709.0
2016-06-29 15:30:00,135.71,135.71,135.39,135.6,158646.0,111.9086,111.9086,111.6448,111.8179,158646.0
2016-06-30 09:30:00,135.82,136.21,135.81,136.14,65845.0,111.9993,112.3209,111.9911,112.2632,65845.0
2016-06-30 10:00:00,136.21,136.7,135.98,136.63,52525.0,112.3209,112.725,112.1313,112.6673,52525.0
2016-06-30 10:30:00,136.57,137.28,136.56,137.25,59605.0,112.6178,113.2033,112.6096,113.1786,59605.0
2016-06-30 11:00:00,137.24,137.72,137.06,137.59,81336.0,113.1703,113.5661,113.0219,113.4589,81336.0
2016-06-30 11:30:00,137.65,137.97,137.58,137.97,65781.0,113.5084,113.7723,113.4507,113.7723,65781.0
2016-06-30 12:00:00,137.99,138.56,137.94,138.49,70880.0,113.7888,114.2588,113.7475,114.2011,70880.0
2016-06-30 12:30:00,138.49,138.81,138.43,138.68,170578.0,114.2011,114.465,114.1516,114.3578,170578.0
2016-06-30 13:00:00,138.68,138.99,138.65,138.78,157240.0,114.3578,114.6134,114.333,114.4402,157240.0
2016-06-30 13:30:00,138.8,139.08,138.73,139.07,93030.0,114.4567,114.6876,114.399,114.6794,93030.0
2016-06-30 14:00:00,139.09,139.44,138.96,139.34,93811.0,114.6958,114.9845,114.5886,114.902,93811.0
2016-06-30 14:30:00,139.35,139.54,138.96,139.38,214864.0,114.9102,115.0669,114.5886,114.935,214864.0
2016-06-30 15:00:00,139.38,139.46,139.15,139.4,312318.0,114.935,115.001,114.7453,114.9515,312318.0
2016-06-30 15:30:00,139.44,139.52,139.0,139.25,593435.0,114.9845,115.0504,114.6216,114.8278,593435.0
2016-07-01 09:30:00,139.52,140.86,139.5,140.77,187815.0,115.0504,116.1554,115.0339,116.0812,187815.0
2016-07-01 10:00:00,140.8,141.04,140.5,140.67,244813.0,116.1059,116.3038,115.8586,115.9987,244813.0
2016-07-01 10:30:00,140.67,141.18,140.63,141.0,471644.0,115.9987,116.4193,115.9658,116.2709,471644.0
2016-07-01 11:00:00,140.98,141.12,140.46,140.69,1218838.0,116.2544,116.3698,115.8256,116.0152,1218838.0
2016-07-01 11:30:00,140.62,140.67,140.22,140.48,103385.0,115.9575,115.9987,115.6277,115.8421,103385.0
2016-07-01 12:00:00,140.48,140.72,140.25,140.4,120691.0,115.8421,116.04,115.6524,115.7761,120691.0
2016-07-01 12:30:00,140.37,141.28,140.35,141.17,101548.0,115.7514,116.5018,115.7349,116.411,101548.0
2016-07-01 13:00:00,141.14,141.5,140.95,141.06,146296.0,116.3863,116.6832,116.2296,116.3203,146296.0
2016-07-01 13:30:00,141.07,141.33,140.98,141.33,104168.0,116.3286,116.543,116.2544,116.543,104168.0
2016-07-01 14:00:00,141.31,141.5,141.28,141.42,108765.0,116.5265,116.6832,116.5018,116.6172,108765.0
2016-07-01 14:30:00,141.42,141.54,140.99,141.19,122206.0,116.6172,116.7162,116.2626,116.4275,122206.0
2016-07-01 15:00:00,141.2,141.47,141.12,141.37,106430.0,116.4358,116.6584,116.3698,116.576,106430.0
2016-07-01 15:30:00,141.36,141.47,141.04,141.4,243722.0,116.5677,116.6584,116.3038,116.6007,243722.0
2016-07-05 09:30:00,140.93,141.0,139.27,139.34,91366.0,116.2131,116.2709,114.8443,114.902,91366.0
2016-07-05 10:00:00,139.35,139.35,138.71,138.77,162102.0,114.9102,114.9102,114.3825,114.432,162102.0
2016-07-05 10:30:00,138.84,138.92,138.19,138.27,199539.0,114.4897,114.5557,113.9537,114.0197,199539.0
2016-07-05 11:00:00,138.25,138.72,138.18,138.63,126542.0,114.0032,114.3907,113.9454,114.3165,126542.0
2016-07-05 11:30:00,138.61,138.79,138.36,138.45,78858.0,114.3,114.4485,114.0939,114.1681,78858.0
2016-07-05 12:00:00,138.46,138.65,138.13,138.18,98884.0,114.1763,114.333,113.9042,113.9454,98884.0
2016-07-05 12:30:00,138.15,138.39,138.08,138.28,58355.0,113.9207,114.1186,113.863,114.0279,58355.0
2016-07-05 13:00:00,138.29,138.29,137.88,138.12,94414.0,114.0362,114.0362,113.6981,113.896,94414.0
2016-07-05 13:30:00,138.14,138.23,137.79,137.92,75809.0,113.9125,113.9867,113.6238,113.731,75809.0
2016-07-05 14:00:00,137.91,138.45,137.9,138.3,82971.0,113.7228,114.1681,113.7146,114.0444,82971.0
2016-07-05 14:30:00,138.3,138.4,137.88,138.1,80475.0,114.0444,114.1269,113.6981,113.8795,80475.0
2016-07-05 15:00:00,138.12,138.32,138.06,138.19,86705.0,113.896,114.0609,113.8465,113.9537,86705.0
2016-07-05 15:30:00,138.21,138.67,138.2,138.36,263787.0,113.9702,114.3495,113.9619,114.0939,263787.0
2016-07-06 09:30:00,138.14,138.23,136.71,136.75,98957.0,113.9125,113.9867,112.7333,112.7662,98957.0
2016-07-06 10:00:00,136.78,138.03,136.74,137.61,176285.0,112.791,113.8218,112.758,113.4754,176285.0
2016-07-06 10:30:00,137.6,138.19,137.5,138.09,75735.0,113.4672,113.9537,113.3847,113.8712,75735.0
2016-07-06 11:00:00,138.11,138.92,138.11,138.8,88820.0,113.8877,114.5557,113.8877,114.4567,88820.0
2016-07-06 11:30:00,138.8,138.91,138.37,138.53,81106.0,114.4567,114.5474,114.1021,114.2341,81106.0
2016-07-06 12:00:00,138.53,138.68,138.29,138.38,24671.0,114.2341,114.3578,114.0362,114.1104,24671.0
2016-07-06 12:30:00,138.38,138.75,138.36,138.67,39065.0,114.1104,114.4155,114.0939,114.3495,39065.0
2016-07-06 13:00:00,138.69,138.88,138.35,138.43,41894.0,114.366,114.5227,114.0856,114.1516,41894.0
2016-07-06 13:30:00,138.48,138.52,138.19,138.32,48632.0,114.1928,114.2258,113.9537,114.0609,48632.0
2016-07-06 14:00:00,138.32,139.15,138.24,139.11,115279.0,114.0609,114.7453,113.9949,114.7123,115279.0
2016-07-06 14:30:00,139.08,139.72,139.01,139.57,101875.0,114.6876,115.2154,114.6299,115.0917,101875.0
2016-07-06 15:00:00,139.61,139.9,139.49,139.62,130043.0,115.1246,115.3638,115.0257,115.1329,130043.0
2016-07-06 15:30:00,139.61,140.03,139.61,139.91,331603.0,115.1246,115.471,115.1246,115.372,331603.0
2016-07-07 09:30:00,139.69,140.9,139.69,140.66,81476.0,115.1906,116.1884,115.1906,115.9905,81476.0
2016-07-07 10:00:00,140.61,140.75,140.08,140.15,72427.0,115.9493,116.0647,115.5122,115.5699,72427.0
2016-07-07 10:30:00,140.17,140.37,139.92,139.99,90009.0,115.5864,115.7514,115.3803,115.438,90009.0
2016-07-07 11:00:00,139.93,140.05,139.06,139.25,78333.0,115.3885,115.4875,114.6711,114.8278,78333.0
2016-07-07 11:30:00,139.28,139.34,138.86,139.01,66281.0,114.8525,114.902,114.5062,114.6299,66281.0
2016-07-07 12:00:00,139.01,139.05,138.8,139.02,32741.0,114.6299,114.6629,114.4567,114.6381,32741.0
2016-07-07 12:30:00,138.98,139.04,138.74,138.78,32940.0,114.6051,114.6546,114.4072,114.4402,32940.0
2016-07-07 13:00:00,138.79,139.02,138.75,138.81,29575.0,114.4485,114.6381,114.4155,114.465,29575.0
2016-07-07 13:30:00,138.77,138.9,138.52,138.82,32588.0,114.432,114.5392,114.2258,114.4732,32588.0
2016-07-07 14:00:00,138.84,138.84,138.36,138.54,76200.0,114.4897,114.4897,114.0939,114.2423,76200.0
2016-07-07 14:30:00,138.59,138.66,138.4,138.45,58879.0,114.2835,114.3413,114.1269,114.1681,58879.0
2016-07-07 15:00:00,138.4,138.71,138.4,138.7,70832.0,114.1269,114.3825,114.1269,114.3742,70832.0
2016-07-07 15:30:00,138.7,138.87,138.61,138.66,186166.0,114.3742,114.5144,114.3,114.3413,186166.0
2016-07-08 09:30:00,139.56,139.67,139.1,139.52,104349.0,115.0834,115.1741,114.7041,115.0504,104349.0
2016-07-08 10:00:00,139.6,139.92,139.42,139.45,115548.0,115.1164,115.3803,114.968,114.9927,115548.0
2016-07-08 10:30:00,139.48,139.76,139.39,139.62,66964.0,115.0174,115.2483,114.9432,115.1329,66964.0
2016-07-08 11:00:00,139.66,139.94,139.53,139.87,201967.0,115.1659,115.3968,115.0587,115.339,201967.0
2016-07-08 11:30:00,139.87,140.19,139.75,139.89,127221.0,115.339,115.6029,115.2401,115.3555,127221.0
2016-07-08 12:00:00,139.91,139.98,139.76,139.83,49978.0,115.372,115.4298,115.2483,115.3061,49978.0
2016-07-08 12:30:00,139.85,140.0,139.84,140.0,78416.0,115.3226,115.4462,115.3143,115.4462,78416.0
2016-07-08 13:00:00,140.0,140.17,139.97,140.09,78202.0,115.4462,115.5864,115.4215,115.5205,78202.0
2016-07-08 13:30:00,140.1,140.25,139.99,140.2,136559.0,115.5287,115.6524,115.438,115.6112,136559.0
2016-07-08 14:00:00,140.2,140.63,140.15,140.6,168457.0,115.6112,115.9658,115.5699,115.941,168457.0
2016-07-08 14:30:00,140.62,140.8,140.57,140.61,110478.0,115.9575,116.1059,115.9163,115.9493,110478.0
2016-07-08 15:00:00,140.63,140.68,140.51,140.56,89592.0,115.9658,116.007,115.8668,115.908,89592.0
2016-07-08 15:30:00,140.56,140.61,140.44,140.48,324107.0,115.908,115.9493,115.8091,115.8421,324107.0
2016-07-11 09:30:00,140.56,141.43,140.56,141.43,105260.0,115.908,116.6254,115.908,116.6254,105260.0
2016-07-11 10:00:00,141.42,141.72,141.24,141.6,97468.0,116.6172,116.8646,116.4688,116.7656,97468.0
2016-07-11 10:30:00,141.6,141.95,141.54,141.95,123556.0,116.7656,117.0542,116.7162,117.0542,123556.0
2016-07-11 11:00:00,141.94,141.95,141.48,141.78,126595.0,117.046,117.0542,116.6667,116.9141,126595.0
2016-07-11 11:30:00,141.79,141.94,141.57,141.65,48499.0,116.9223,117.046,116.7409,116.8069,48499.0
2016-07-11 12:00:00,141.64,141.81,141.54,141.62,26286.0,116.7986,116.9388,116.7162,116.7821,26286.0
2016-07-11 12:30:00,141.65,141.69,141.43,141.54,42129.0,116.8069,116.8398,116.6254,116.7162,42129.0
2016-07-11 13:00:00,141.54,141.61,141.44,141.51,39388.0,116.7162,116.7739,116.6337,116.6914,39388.0
2016-07-11 13:30:00,141.51,141.63,141.44,141.47,44692.0,116.6914,116.7904,116.6337,116.6584,44692.0
2016-07-11 14:00:00,141.47,141.55,141.38,141.4,77417.0,116.6584,116.7244,116.5842,116.6007,77417.0
2016-07-11 14:30:00,141.43,141.48,141.3,141.37,53602.0,116.6254,116.6667,116.5182,116.576,53602.0
2016-07-11 15:00:00,141.39,141.54,141.3,141.39,45127.0,116.5925,116.7162,116.5182,116.5925,45127.0
2016-07-11 15:30:00,141.4,141.4,141.13,141.15,242944.0,116.6007,116.6007,116.3781,116.3946,242944.0
2016-07-12 09:30:00,142.1,142.69,141.5,142.33,223421.0,117.1779,117.6645,116.6832,117.3676,223421.0
2016-07-12 10:00:00,142.25,142.41,141.64,141.81,66182.0,117.3016,117.4336,116.7986,116.9388,66182.0
2016-07-12 10:30:00,141.82,142.1,141.79,142.0,47073.0,116.947,117.1779,116.9223,117.0955,47073.0
2016-07-12 11:00:00,142.01,142.23,141.87,142.15,69659.0,117.1037,117.2851,116.9883,117.2192,69659.0
2016-07-12 11:30:00,142.14,142.38,141.98,142.04,65622.0,117.2109,117.4088,117.079,117.1285,65622.0
2016-07-12 12:00:00,142.04,142.14,141.96,142.03,101818.0,117.1285,117.2109,117.0625,117.1202,101818.0
2016-07-12 12:30:00,142.03,142.13,141.88,141.99,56364.0,117.1202,117.2027,116.9965,117.0872,56364.0
2016-07-12 13:00:00,142.0,142.14,141.87,142.13,72112.0,117.0955,117.2109,116.9883,117.2027,72112.0
2016-07-12 13:30:00,142.14,142.19,141.76,141.82,105790.0,117.2109,117.2522,116.8976,116.947,105790.0
2016-07-12 14:00:00,141.82,142.05,141.81,141.96,38917.0,116.947,117.1367,116.9388,117.0625,38917.0
2016-07-12 14:30:00,141.92,142.09,141.8,141.88,32173.0,117.0295,117.1697,116.9306,116.9965,32173.0
2016-07-12 15:00:00,141.93,142.0,141.64,141.66,303219.0,117.0378,117.0955,116.7986,116.8151,303219.0
2016-07-12 15:30:00,141.64,141.69,141.44,141.53,251389.0,116.7986,116.8398,116.6337,116.7079,251389.0
2016-07-13 09:30:00,141.7,142.3,141.68,141.89,202853.0,116.8481,117.3429,116.8316,117.0048,202853.0
2016-07-13 10:00:00,141.87,142.24,141.78,142.16,68284.0,116.9883,117.2934,116.9141,117.2274,68284.0
2016-07-13 10:30:00,142.16,142.38,142.08,142.37,61167.0,117.2274,117.4088,117.1614,117.4006,61167.0
2016-07-13 11:00:00,142.33,142.42,141.85,141.88,38660.0,117.3676,117.4418,116.9718,116.9965,38660.0
2016-07-13 11:30:00,141.85,141.91,141.43,141.62,36067.0,116.9718,117.0213,116.6254,116.7821,36067.0
2016-07-13 12:00:00,141.6,141.78,141.53,141.58,29328.0,116.7656,116.9141,116.7079,116.7491,29328.0
2016-07-13 12:30:00,141.59,141.82,141.51,141.73,21673.0,116.7574,116.947,116.6914,116.8728,21673.0
2016-07-13 13:00:00,141.74,141.86,141.55,141.58,19010.0,116.8811,116.98,116.7244,116.7491,19010.0
2016-07-13 13:30:00,141.58,141.72,141.41,141.51,35507.0,116.7491,116.8646,116.609,116.6914,35507.0
2016-07-13 14:00:00,141.52,141.79,141.51,141.66,32029.0,116.6997,116.9223,116.6914,116.8151,32029.0
2016-07-13 14:30:00,141.71,141.71,141.47,141.52,29634.0,116.8563,116.8563,116.6584,116.6997,29634.0
2016-07-13 15:00:00,141.53,141.7,141.51,141.61,35711.0,116.7079,116.8481,116.6914,116.7739,35711.0
2016-07-13 15:30:00,141.58,141.79,141.5,141.69,158733.0,116.7491,116.9223,116.6832,116.8398,158733.0
2016-07-14 09:30:00,142.81,143.2,142.28,142.57,98980.0,117.7634,118.085,117.3264,117.5655,98980.0
2016-07-14 10:00:00,142.59,143.01,142.57,142.85,75542.0,117.582,117.9283,117.5655,117.7964,75542.0
2016-07-14 10:30:00,142.84,142.89,142.22,142.5,72325.0,117.7882,117.8294,117.2769,117.5078,72325.0
2016-07-14 11:00:00,142.41,142.5,142.05,142.16,84493.0,117.4336,117.5078,117.1367,117.2274,84493.0
2016-07-14 11:30:00,142.18,142.39,142.1,142.28,22229.0,117.2439,117.4171,117.1779,117.3264,22229.0
2016-07-14 12:00:00,142.24,142.45,142.18,142.43,36084.0,117.2934,117.4666,117.2439,117.4501,36084.0
2016-07-14 12:30:00,142.43,142.5,142.33,142.36,24252.0,117.4501,117.5078,117.3676,117.3923,24252.0
2016-07-14 13:00:00,142.39,142.46,142.1,142.12,47675.0,117.4171,117.4748,117.1779,117.1944,47675.0
2016-07-14 13:30:00,142.14,142.27,142.05,142.13,32152.0,117.2109,117.3181,117.1367,117.2027,32152.0
2016-07-14 14:00:00,142.16,142.5,142.13,142.49,60991.0,117.2274,117.5078,117.2027,117.4995,60991.0
2016-07-14 14:30:00,142.46,142.63,142.38,142.5,56972.0,117.4748,117.615,117.4088,117.5078,56972.0
2016-07-14 15:00:00,142.47,142.88,142.47,142.85,75038.0,117.483,117.8211,117.483,117.7964,75038.0
2016-07-14 15:30:00,142.87,142.96,142.54,142.56,187507.0,117.8129,117.8871,117.5408,117.5573,187507.0
2016-07-15 09:30:00,142.91,143.0,142.5,142.86,135373.0,117.8459,117.9201,117.5078,117.8046,135373.0
2016-07-15 10:00:00,142.85,142.85,142.44,142.5,47704.0,117.7964,117.7964,117.4583,117.5078,47704.0
2016-07-15 10:30:00,142.53,142.82,142.53,142.66,34600.0,117.5325,117.7717,117.5325,117.6397,34600.0
2016-07-15 11:00:00,142.66,142.66,142.2,142.26,43554.0,117.6397,117.6397,117.2604,117.3099,43554.0
2016-07-15 11:30:00,142.3,142.44,142.22,142.32,22370.0,117.3429,117.4583,117.2769,117.3594,22370.0
2016-07-15 12:00:00,142.38,142.49,142.3,142.33,41493.0,117.4088,117.4995,117.3429,117.3676,41493.0
2016-07-15 12:30:00,142.34,142.35,142.18,142.27,29630.0,117.3758,117.3841,117.2439,117.3181,29630.0
2016-07-15 13:00:00,142.28,142.4,142.22,142.25,67371.0,117.3264,117.4253,117.2769,117.3016,67371.0
2016-07-15 13:30:00,142.29,142.52,142.26,142.48,52150.0,117.3346,117.5243,117.3099,117.4913,52150.0
2016-07-15 14:00:00,142.48,142.55,142.11,142.17,92041.0,117.4913,117.549,117.1862,117.2357,92041.0
2016-07-15 14:30:00,142.17,142.39,142.05,142.21,85356.0,117.2357,117.4171,117.1367,117.2686,85356.0
2016-07-15 15:00:00,142.21,142.23,142.06,142.11,88022.0,117.2686,117.2851,117.145,117.1862,88022.0
2016-07-15 15:30:00,142.08,142.24,142.04,142.09,251068.0,117.1614,117.2934,117.1285,117.1697,251068.0
2016-07-18 09:30:00,142.05,142.29,141.46,141.47,42675.0,117.1367,117.3346,116.6502,116.6584,42675.0
2016-07-18 10:00:00,141.47,141.94,141.39,141.84,21429.0,116.6584,117.046,116.5925,116.9635,21429.0
2016-07-18 10:30:00,141.88,141.95,141.42,141.43,63145.0,116.9965,117.0542,116.6172,116.6254,63145.0
2016-07-18 11:00:00,141.43,141.73,141.29,141.29,96978.0,116.6254,116.8728,116.51,116.51,96978.0
2016-07-18 11:30:00,141.29,141.6,141.2,141.47,41273.0,116.51,116.7656,116.4358,116.6584,41273.0
2016-07-18 12:00:00,141.47,141.56,141.22,141.27,48019.0,116.6584,116.7326,116.4523,116.4935,48019.0
2016-07-18 12:30:00,141.28,141.36,141.22,141.3,58076.0,116.5018,116.5677,116.4523,116.5182,58076.0
2016-07-18 13:00:00,141.3,141.5,141.22,141.25,49617.0,116.5182,116.6832,116.4523,116.477,49617.0
2016-07-18 13:30:00,141.25,141.51,141.19,141.28,44237.0,116.477,116.6914,116.4275,116.5018,44237.0
2016-07-18 14:00:00,141.27,141.4,141.21,141.25,50790.0,116.4935,116.6007,116.444,116.477,50790.0
2016-07-18 14:30:00,141.25,141.37,141.22,141.36,53955.0,116.477,116.576,116.4523,116.5677,53955.0
2016-07-18 15:00:00,141.36,141.38,141.04,141.04,113094.0,116.5677,116.5842,116.3038,116.3038,113094.0
2016-07-18 15:30:00,141.04,141.09,140.92,141.0,276400.0,116.3038,116.3451,116.2049,116.2709,276400.0
2016-07-19 09:30:00,141.0,141.93,140.87,141.86,159926.0,116.2709,117.0378,116.1637,116.98,159926.0
2016-07-19 10:00:00,141.86,143.24,141.82,143.19,222964.0,116.98,118.118,116.947,118.0768,222964.0
2016-07-19 10:30:00,143.21,143.68,142.89,143.6,142474.0,118.0933,118.4808,117.8294,118.4149,142474.0
2016-07-19 11:00:00,143.61,143.61,142.92,143.03,101353.0,118.4231,118.4231,117.8541,117.9448,101353.0
2016-07-19 11:30:00,143.04,143.05,141.87,141.87,135923.0,117.9531,117.9613,116.9883,116.9883,135923.0
2016-07-19 12:00:00,141.86,142.29,141.78,142.12,103442.0,116.98,117.3346,116.9141,117.1944,103442.0
2016-07-19 12:30:00,142.09,142.35,141.99,142.06,57815.0,117.1697,117.3841,117.0872,117.145,57815.0
2016-07-19 13:00:00,142.08,142.13,141.86,141.94,38180.0,117.1614,117.2027,116.98,117.046,38180.0
2016-07-19 13:30:00,141.93,142.27,141.88,142.24,103676.0,117.0378,117.3181,116.9965,117.2934,103676.0
2016-07-19 14:00:00,142.27,142.81,142.16,142.69,137190.0,117.3181,117.7634,117.2274,117.6645,137190.0
2016-07-19 14:30:00,142.68,142.71,142.54,142.57,86465.0,117.6562,117.681,117.5408,117.5655,86465.0
2016-07-19 15:00:00,142.58,142.85,142.46,142.81,83730.0,117.5738,117.7964,117.4748,117.7634,83730.0
2016-07-19 15:30:00,142.81,143.32,142.77,143.31,383464.0,117.7634,118.184,117.7304,118.1757,383464.0
2016-07-20 09:30:00,143.71,144.33,143.42,144.15,120559.0,118.5056,119.0168,118.2664,118.8684,120559.0
2016-07-20 10:00:00,144.08,144.59,143.95,144.41,100895.0,118.8107,119.2312,118.7035,119.0828,100895.0
2016-07-20 10:30:00,144.41,144.69,144.09,144.16,82336.0,119.0828,119.3137,118.8189,118.8766,82336.0
2016-07-20 11:00:00,144.16,144.46,144.07,144.33,87560.0,118.8766,119.124,118.8024,119.0168,87560.0
2016-07-20 11:30:00,144.34,144.47,144.12,144.13,58564.0,119.0251,119.1323,118.8437,118.8519,58564.0
2016-07-20 12:00:00,144.1,144.13,143.78,143.8,36948.0,118.8272,118.8519,118.5633,118.5798,36948.0
2016-07-20 12:30:00,143.78,143.79,143.67,143.7,26388.0,118.5633,118.5715,118.4726,118.4973,26388.0
2016-07-20 13:00:00,143.68,143.9,143.64,143.9,21038.0,118.4808,118.6622,118.4478,118.6622,21038.0
2016-07-20 13:30:00,143.9,144.13,143.85,144.09,38984.0,118.6622,118.8519,118.621,118.8189,38984.0
2016-07-20 14:00:00,144.09,144.09,143.93,144.09,37352.0,118.8189,118.8189,118.687,118.8189,37352.0
2016-07-20 14:30:00,144.05,144.2,143.97,143.97,36374.0,118.7859,118.9096,118.72,118.72,36374.0
2016-07-20 15:00:00,144.0,144.21,143.95,144.15,63215.0,118.7447,118.9179,118.7035,118.8684,63215.0
2016-07-20 15:30:00,144.16,144.63,144.16,144.55,333313.0,118.8766,119.2642,118.8766,119.1982,333313.0
2016-07-21 09:30:00,144.61,144.62,143.53,143.68,83633.0,119.2477,119.256,118.3571,118.4808,83633.0
2016-07-21 10:00:00,143.68,143.79,143.25,143.32,64323.0,118.4808,118.5715,118.1262,118.184,64323.0
2016-07-21 10:30:00,143.27,143.98,143.04,143.98,63146.0,118.1427,118.7282,117.9531,118.7282,63146.0
2016-07-21 11:00:00,143.98,144.0,143.62,143.84,71909.0,118.7282,118.7447,118.4314,118.6128,71909.0
2016-07-21 11:30:00,143.86,143.86,143.23,143.46,65229.0,118.6293,118.6293,118.1098,118.2994,65229.0
2016-07-21 12:00:00,143.44,143.44,143.0,143.03,57493.0,118.2829,118.2829,117.9201,117.9448,57493.0
2016-07-21 12:30:00,143.05,143.07,142.67,142.73,38048.0,117.9613,117.9778,117.648,117.6974,38048.0
2016-07-21 13:00:00,142.7,142.78,142.54,142.54,26257.0,117.6727,117.7387,117.5408,117.5408,26257.0
2016-07-21 13:30:00,142.55,142.57,142.18,142.28,51034.0,117.549,117.5655,117.2439,117.3264,51034.0
2016-07-21 14:00:00,142.31,142.43,142.2,142.36,38560.0,117.3511,117.4501,117.2604,117.3923,38560.0
2016-07-21 14:30:00,142.34,142.52,142.27,142.47,32888.0,117.3758,117.5243,117.3181,117.483,32888.0
2016-07-21 15:00:00,142.45,142.57,142.27,142.53,34173.0,117.4666,117.5655,117.3181,117.5325,34173.0
2016-07-21 15:30:00,142.56,142.91,142.47,142.85,124067.0,117.5573,117.8459,117.483,117.7964,124067.0
2016-07-22 09:30:00,142.59,142.89,142.13,142.44,49880.0,117.582,117.8294,117.2027,117.4583,49880.0
2016-07-22 10:00:00,142.44,142.88,142.38,142.76,46396.0,117.4583,117.8211,117.4088,117.7222,46396.0
2016-07-22 10:30:00,142.78,143.06,142.67,142.94,33713.0,117.7387,117.9696,117.648,117.8706,33713.0
2016-07-22 11:00:00,143.0,143.0,142.64,142.67,24312.0,117.9201,117.9201,117.6232,117.648,24312.0
2016-07-22 11:30:00,142.63,142.87,142.6,142.82,47806.0,117.615,117.8129,117.5902,117.7717,47806.0
2016-07-22 12:00:00,142.82,143.05,142.8,143.0,37115.0,117.7717,117.9613,117.7552,117.9201,37115.0
2016-07-22 12:30:00,142.97,143.04,142.81,142.97,22070.0,117.8954,117.9531,117.7634,117.8954,22070.0
2016-07-22 13:00:00,142.95,143.17,142.94,143.12,35309.0,117.8789,118.0603,117.8706,118.019,35309.0
2016-07-22 13:30:00,143.15,143.44,143.09,143.38,35392.0,118.0438,118.2829,117.9943,118.2334,35392.0
2016-07-22 14:00:00,143.37,143.53,143.28,143.48,27511.0,118.2252,118.3571,118.151,118.3159,27511.0
2016-07-22 14:30:00,143.47,143.8,143.43,143.8,37297.0,118.3077,118.5798,118.2747,118.5798,37297.0
2016-07-22 15:00:00,143.78,143.88,143.63,143.86,37827.0,118.5633,118.6458,118.4396,118.6293,37827.0
2016-07-22 15:30:00,143.82,143.89,143.73,143.79,145029.0,118.5963,118.654,118.5221,118.5715,145029.0
2016-07-25 09:30:00,143.28,143.7,142.84,142.94,106934.0,118.151,118.4973,117.7882,117.8706,106934.0
2016-07-25 10:00:00,142.91,142.94,142.53,142.69,38939.0,117.8459,117.8706,117.5325,117.6645,38939.0
2016-07-25 10:30:00,142.67,143.32,142.65,143.11,57147.0,117.648,118.184,117.6315,118.0108,57147.0
2016-07-25 11:00:00,143.09,143.15,142.93,143.04,45532.0,117.9943,118.0438,117.8624,117.9531,45532.0
2016-07-25 11:30:00,143.0,143.15,142.93,143.11,38084.0,117.9201,118.0438,117.8624,118.0108,38084.0
2016-07-25 12:00:00,143.12,143.19,142.96,143.16,30436.0,118.019,118.0768,117.8871,118.052,30436.0
2016-07-25 12:30:00,143.17,143.4,143.01,143.3,33977.0,118.0603,118.2499,117.9283,118.1675,33977.0
2016-07-25 13:00:00,143.28,143.42,143.23,143.41,31312.0,118.151,118.2664,118.1098,118.2582,31312.0
2016-07-25 13:30:00,143.4,143.74,143.38,143.74,65596.0,118.2499,118.5303,118.2334,118.5303,65596.0
2016-07-25 14:00:00,143.73,143.97,143.71,143.74,67791.0,118.5221,118.72,118.5056,118.5303,67791.0
2016-07-25 14:30:00,143.75,143.95,143.7,143.88,76516.0,118.5386,118.7035,118.4973,118.6458,76516.0
2016-07-25 15:00:00,143.87,143.92,143.72,143.8,91855.0,118.6375,118.6787,118.5138,118.5798,91855.0
2016-07-25 15:30:00,143.81,143.85,143.62,143.73,201388.0,118.588,118.621,118.4314,118.5221,201388.0
2016-07-26 09:30:00,143.99,144.55,143.84,144.4,109938.0,118.7365,119.1982,118.6128,119.0746,109938.0
2016-07-26 10:00:00,144.4,144.61,143.64,143.89,126095.0,119.0746,119.2477,118.4478,118.654,126095.0
2016-07-26 10:30:00,143.92,144.1,143.52,143.53,75555.0,118.6787,118.8272,118.3489,118.3571,75555.0
2016-07-26 11:00:00,143.5,143.97,143.49,143.97,53024.0,118.3324,118.72,118.3242,118.72,53024.0
2016-07-26 11:30:00,143.93,144.22,143.85,144.13,71574.0,118.687,118.9261,118.621,118.8519,71574.0
2016-07-26 12:00:00,144.13,144.41,144.09,144.31,40548.0,118.8519,119.0828,118.8189,119.0003,40548.0
2016-07-26 12:30:00,144.31,144.4,144.14,144.15,61809.0,119.0003,119.0746,118.8602,118.8684,61809.0
2016-07-26 13:00:00,144.17,144.46,143.88,143.89,56159.0,118.8849,119.124,118.6458,118.654,56159.0
2016-07-26 13:30:00,143.89,144.37,143.88,144.36,61547.0,118.654,119.0498,118.6458,119.0416,61547.0
2016-07-26 14:00:00,144.33,144.55,144.14,144.36,59703.0,119.0168,119.1982,118.8602,119.0416,59703.0
2016-07-26 14:30:00,144.37,144.48,144.2,144.22,54030.0,119.0498,119.1405,118.9096,118.9261,54030.0
2016-07-26 15:00:00,144.2,144.48,144.2,144.44,68289.0,118.9096,119.1405,118.9096,119.1075,68289.0
2016-07-26 15:30:00,144.45,144.55,144.37,144.49,199942.0,119.1158,119.1982,119.0498,119.1488,199942.0
2016-07-27 09:30:00,146.07,146.5,143.7,145.23,296960.0,120.4517,120.8062,118.4973,119.759,296960.0
2016-07-27 10:00:00,145.35,145.58,144.97,145.21,146279.0,119.8579,120.0476,119.5446,119.7425,146279.0
2016-07-27 10:30:00,145.25,145.49,143.58,144.02,128353.0,119.7755,119.9734,118.3984,118.7612,128353.0
2016-07-27 11:00:00,144.03,145.09,144.03,144.78,94497.0,118.7694,119.6435,118.7694,119.3879,94497.0
2016-07-27 11:30:00,144.81,145.35,144.7,145.11,84207.0,119.4126,119.8579,119.3219,119.66,84207.0
2016-07-27 12:00:00,145.19,145.51,144.85,145.3,70816.0,119.726,119.9899,119.4456,119.8167,70816.0
2016-07-27 12:30:00,145.3,145.31,144.99,145.02,56350.0,119.8167,119.825,119.5611,119.5858,56350.0
2016-07-27 13:00:00,145.05,145.3,144.89,145.02,125314.0,119.6106,119.8167,119.4786,119.5858,125314.0
2016-07-27 13:30:00,145.05,146.8,145.04,146.79,160433.0,119.6106,121.0536,119.6023,121.0454,160433.0
2016-07-27 14:00:00,146.6,147.49,145.51,147.22,214566.0,120.8887,121.6226,119.9899,121.4,214566.0
2016-07-27 14:30:00,147.22,147.67,146.48,146.76,292410.0,121.4,121.771,120.7898,121.0206,292410.0
2016-07-27 15:00:00,146.76,146.93,146.41,146.84,191012.0,121.0206,121.1608,120.732,121.0866,191012.0
2016-07-27 15:30:00,146.82,147.1,146.5,146.63,393486.0,121.0701,121.301,120.8062,120.9134,393486.0
2016-07-28 09:30:00,146.5,147.1,145.05,145.36,141609.0,120.8062,121.301,119.6106,119.8662,141609.0
2016-07-28 10:00:00,145.4,146.09,145.38,146.04,100082.0,119.8992,120.4682,119.8827,120.4269,100082.0
2016-07-28 10:30:00,146.08,146.72,145.91,146.51,145778.0,120.4599,120.9877,120.3197,120.8145,145778.0
2016-07-28 11:00:00,146.5,146.69,145.99,146.05,80523.0,120.8062,120.9629,120.3857,120.4352,80523.0
2016-07-28 11:30:00,146.0,146.66,145.99,146.13,85357.0,120.3939,120.9382,120.3857,120.5011,85357.0
2016-07-28 12:00:00,146.12,146.39,146.07,146.16,57092.0,120.4929,120.7155,120.4517,120.5259,57092.0
2016-07-28 12:30:00,146.17,146.17,145.92,146.09,88395.0,120.5341,120.5341,120.328,120.4682,88395.0
2016-07-28 13:00:00,146.1,146.33,146.01,146.24,74770.0,120.4764,120.6661,120.4022,120.5918,74770.0
2016-07-28 13:30:00,146.23,146.45,146.02,146.41,247838.0,120.5836,120.765,120.4104,120.732,247838.0
2016-07-28 14:00:00,146.41,147.28,146.41,147.11,123918.0,120.732,121.4494,120.732,121.3093,123918.0
2016-07-28 14:30:00,147.11,147.16,146.87,146.98,91376.0,121.3093,121.3505,121.1114,121.2021,91376.0
2016-07-28 15:00:00,146.97,147.38,146.97,147.36,116414.0,121.1938,121.5319,121.1938,121.5154,116414.0
2016-07-28 15:30:00,147.35,147.49,147.12,147.14,412251.0,121.5072,121.6226,121.3175,121.334,412251.0
2016-07-29 09:30:00,146.46,146.84,145.97,146.06,103808.0,120.7733,121.0866,120.3692,120.4434,103808.0
2016-07-29 10:00:00,146.05,146.5,145.69,146.32,62459.0,120.4352,120.8062,120.1383,120.6578,62459.0
2016-07-29 10:30:00,146.29,146.76,146.18,146.7,38538.0,120.6331,121.0206,120.5424,120.9712,38538.0
2016-07-29 11:00:00,146.72,146.89,146.67,146.84,42570.0,120.9877,121.1278,120.9464,121.0866,42570.0
2016-07-29 11:30:00,146.85,146.88,146.68,146.71,40397.0,121.0949,121.1196,120.9547,120.9794,40397.0
2016-07-29 12:00:00,146.71,146.88,146.38,146.46,105090.0,120.9794,121.1196,120.7073,120.7733,105090.0
2016-07-29 12:30:00,146.44,146.61,146.37,146.51,31758.0,120.7568,120.897,120.699,120.8145,31758.0
2016-07-29 13:00:00,146.49,146.63,146.37,146.59,41703.0,120.798,120.9134,120.699,120.8805,41703.0
2016-07-29 13:30:00,146.6,147.0,146.47,146.98,85593.0,120.8887,121.2186,120.7815,121.2021,85593.0
2016-07-29 14:00:00,146.99,147.07,146.77,147.07,59004.0,121.2103,121.2763,121.0289,121.2763,59004.0
2016-07-29 14:30:00,147.04,147.19,146.72,147.01,72717.0,121.2515,121.3752,120.9877,121.2268,72717.0
2016-07-29 15:00:00,147.0,147.06,146.78,146.88,70872.0,121.2186,121.268,121.0371,121.1196,70872.0
2016-07-29 15:30:00,146.88,147.18,146.87,146.94,251424.0,121.1196,121.367,121.1114,121.1691,251424.0
2016-08-01 09:30:00,147.15,147.88,146.93,147.54,122326.0,121.3422,121.9442,121.1608,121.6638,122326.0
2016-08-01 10:00:00,147.57,148.49,147.38,148.17,218238.0,121.6886,122.4472,121.5319,122.1834,218238.0
2016-08-01 10:30:00,148.18,148.55,148.04,148.46,138553.0,122.1916,122.4967,122.0762,122.4225,138553.0
2016-08-01 11:00:00,148.45,148.65,148.25,148.28,144920.0,122.4143,122.5792,122.2493,122.2741,144920.0
2016-08-01 11:30:00,148.3,148.36,147.97,148.12,131906.0,122.2906,122.34,122.0184,122.1421,131906.0
2016-08-01 12:00:00,148.12,148.39,148.07,148.37,105173.0,122.1421,122.3648,122.1009,122.3483,105173.0
2016-08-01 12:30:00,148.34,148.57,148.22,148.5,82531.0,122.3235,122.5132,122.2246,122.4555,82531.0
2016-08-01 13:00:00,148.52,148.81,148.32,148.44,85451.0,122.472,122.7111,122.3071,122.406,85451.0
2016-08-01 13:30:00,148.44,148.69,148.33,148.65,88604.0,122.406,122.6122,122.3153,122.5792,88604.0
2016-08-01 14:00:00,148.62,148.99,148.58,148.97,121372.0,122.5544,122.8595,122.5215,122.8431,121372.0
2016-08-01 14:30:00,148.95,149.25,148.74,149.04,175481.0,122.8266,123.0739,122.6534,122.9008,175481.0
2016-08-01 15:00:00,149.03,149.15,148.89,149.05,183138.0,122.8925,122.9915,122.7771,122.909,183138.0
2016-08-01 15:30:00,149.04,149.37,148.91,149.09,284665.0,122.9008,123.1729,122.7936,122.942,284665.0
2016-08-02 09:30:00,148.59,149.16,148.03,149.12,155505.0,122.5297,122.9997,122.0679,122.9667,155505.0
2016-08-02 10:00:00,149.15,149.31,148.45,148.52,134947.0,122.9915,123.1234,122.4143,122.472,134947.0
2016-08-02 10:30:00,148.51,148.51,147.56,147.56,109794.0,122.4637,122.4637,121.6803,121.6803,109794.0
2016-08-02 11:00:00,147.63,148.13,147.61,147.86,98599.0,121.7381,122.1504,121.7216,121.9277,98599.0
2016-08-02 11:30:00,147.85,147.91,147.37,147.56,85946.0,121.9195,121.969,121.5237,121.6803,85946.0
2016-08-02 12:00:00,147.58,148.0,147.58,148.0,130977.0,121.6968,122.0432,121.6968,122.0432,130977.0
2016-08-02 12:30:00,147.93,148.06,147.59,147.72,62898.0,121.9854,122.0926,121.7051,121.8123,62898.0
2016-08-02 13:00:00,147.7,147.82,147.54,147.77,65826.0,121.7958,121.8947,121.6638,121.8535,65826.0
2016-08-02 13:30:00,147.8,147.86,147.69,147.72,62852.0,121.8782,121.9277,121.7875,121.8123,62852.0
2016-08-02 14:00:00,147.71,148.22,147.67,148.12,88075.0,121.804,122.2246,121.771,122.1421,88075.0
2016-08-02 14:30:00,148.1,148.47,148.1,148.45,90184.0,122.1256,122.4307,122.1256,122.4143,90184.0
2016-08-02 15:00:00,148.47,148.56,148.07,148.22,84161.0,122.4307,122.505,122.1009,122.2246,84161.0
2016-08-02 15:30:00,148.21,148.39,148.16,148.26,157957.0,122.2163,122.3648,122.1751,122.2576,157957.0
2016-08-03 09:30:00,148.18,148.43,147.69,148.12,80213.0,122.1916,122.3978,121.7875,122.1421,80213.0
2016-08-03 10:00:00,148.12,148.38,147.97,148.22,42202.0,122.1421,122.3565,122.0184,122.2246,42202.0
2016-08-03 10:30:00,148.13,148.44,148.0,148.08,62233.0,122.1504,122.406,122.0432,122.1091,62233.0
2016-08-03 11:00:00,148.09,148.25,147.89,147.92,69989.0,122.1174,122.2493,121.9525,121.9772,69989.0
2016-08-03 11:30:00,147.92,148.06,147.7,147.91,37941.0,121.9772,122.0926,121.7958,121.969,37941.0
2016-08-03 12:00:00,147.92,147.95,147.64,147.74,30200.0,121.9772,122.0019,121.7463,121.8288,30200.0
2016-08-03 12:30:00,147.73,147.85,147.45,147.5,45703.0,121.8205,121.9195,121.5896,121.6309,45703.0
2016-08-03 13:00:00,147.5,147.59,147.4,147.51,45902.0,121.6309,121.7051,121.5484,121.6391,45902.0
2016-08-03 13:30:00,147.52,147.56,147.25,147.33,70454.0,121.6474,121.6803,121.4247,121.4907,70454.0
2016-08-03 14:00:00,147.36,147.47,147.21,147.24,83699.0,121.5154,121.6061,121.3917,121.4165,83699.0
2016-08-03 14:30:00,147.23,147.4,147.19,147.4,75390.0,121.4082,121.5484,121.3752,121.5484,75390.0
2016-08-03 15:00:00,147.39,147.56,147.3,147.55,103370.0,121.5402,121.6803,121.4659,121.6721,103370.0
2016-08-03 15:30:00,147.55,147.82,147.4,147.79,170407.0,121.6721,121.8947,121.5484,121.87,170407.0
2016-08-04 09:30:00,147.96,148.38,147.52,147.88,98425.0,122.0102,122.3565,121.6474,121.9442,98425.0
2016-08-04 10:00:00,147.93,147.96,147.59,147.69,83166.0,121.9854,122.0102,121.7051,121.7875,83166.0
2016-08-04 10:30:00,147.71,148.14,147.58,147.98,76224.0,121.804,122.1586,121.6968,122.0267,76224.0
2016-08-04 11:00:00,147.94,148.23,147.83,147.99,74290.0,121.9937,122.2328,121.903,122.0349,74290.0
2016-08-04 11:30:00,147.96,148.19,147.85,148.04,65984.0,122.0102,122.1998,121.9195,122.0762,65984.0
2016-08-04 12:00:00,148.05,148.15,147.67,147.68,44978.0,122.0844,122.1669,121.771,121.7793,44978.0
2016-08-04 12:30:00,147.66,147.66,147.17,147.17,70186.0,121.7628,121.7628,121.3587,121.3587,70186.0
2016-08-04 13:00:00,147.17,147.48,146.82,146.89,120457.0,121.3587,121.6144,121.0701,121.1278,120457.0
2016-08-04 13:30:00,146.91,147.3,146.82,147.29,58682.0,121.1443,121.4659,121.0701,121.4577,58682.0
2016-08-04 14:00:00,147.29,147.4,147.03,147.19,45588.0,121.4577,121.5484,121.2433,121.3752,45588.0
2016-08-04 14:30:00,147.25,147.25,146.96,147.08,53895.0,121.4247,121.4247,121.1856,121.2845,53895.0
2016-08-04 15:00:00,147.08,147.16,146.95,147.02,69228.0,121.2845,121.3505,121.1773,121.235,69228.0
2016-08-04 15:30:00,147.03,147.44,147.03,147.37,235443.0,121.2433,121.5814,121.2433,121.5237,235443.0
2016-08-05 09:30:00,147.57,147.86,147.45,147.73,80957.0,121.6886,121.9277,121.5896,121.8205,80957.0
2016-08-05 10:00:00,147.71,148.3,147.51,148.25,80451.0,121.804,122.2906,121.6391,122.2493,80451.0
2016-08-05 10:30:00,148.24,148.56,148.09,148.52,48631.0,122.2411,122.505,122.1174,122.472,48631.0
2016-08-05 11:00:00,148.55,148.74,148.18,148.33,86822.0,122.4967,122.6534,122.1916,122.3153,86822.0
2016-08-05 11:30:00,148.33,148.69,148.3,148.54,78949.0,122.3153,122.6122,122.2906,122.4885,78949.0
2016-08-05 12:00:00,148.5,148.84,148.43,148.76,72219.0,122.4555,122.7359,122.3978,122.6699,72219.0
2016-08-05 12:30:00,148.74,148.78,148.59,148.63,21679.0,122.6534,122.6864,122.5297,122.5627,21679.0
2016-08-05 13:00:00,148.61,148.64,148.4,148.64,29368.0,122.5462,122.5709,122.373,122.5709,29368.0
2016-08-05 13:30:00,148.62,148.76,148.53,148.68,54250.0,122.5544,122.6699,122.4802,122.6039,54250.0
2016-08-05 14:00:00,148.71,148.83,148.6,148.78,35710.0,122.6287,122.7276,122.5379,122.6864,35710.0
2016-08-05 14:30:00,148.75,148.96,148.69,148.92,47022.0,122.6616,122.8348,122.6122,122.8018,47022.0
2016-08-05 15:00:00,148.92,149.01,148.65,148.83,101132.0,122.8018,122.876,122.5792,122.7276,101132.0
2016-08-05 15:30:00,148.82,148.9,148.71,148.84,152161.0,122.7194,122.7853,122.6287,122.7359,152161.0
2016-08-08 09:30:00,148.56,149.16,148.27,148.31,66087.0,122.505,122.9997,122.2658,122.2988,66087.0
2016-08-08 10:00:00,148.36,148.83,148.36,148.5,35566.0,122.34,122.7276,122.34,122.4555,35566.0
2016-08-08 10:30:00,148.5,148.81,148.48,148.62,29876.0,122.4555,122.7111,122.439,122.5544,29876.0
2016-08-08 11:00:00,148.62,148.74,148.31,148.5,42800.0,122.5544,122.6534,122.2988,122.4555,42800.0
2016-08-08 11:30:00,148.47,148.51,148.25,148.25,47768.0,122.4307,122.4637,122.2493,122.2493,47768.0
2016-08-08 12:00:00,148.29,148.3,148.05,148.1,22738.0,122.2823,122.2906,122.0844,122.1256,22738.0
2016-08-08 12:30:00,148.1,148.2,147.92,147.99,28012.0,122.1256,122.2081,121.9772,122.0349,28012.0
2016-08-08 13:00:00,147.98,148.02,147.8,147.95,50482.0,122.0267,122.0597,121.8782,122.0019,50482.0
2016-08-08 13:30:00,147.94,148.08,147.81,148.02,47609.0,121.9937,122.1091,121.8865,122.0597,47609.0
2016-08-08 14:00:00,148.02,148.07,147.85,147.92,33475.0,122.0597,122.1009,121.9195,121.9772,33475.0
2016-08-08 14:30:00,147.94,148.1,147.86,147.94,37285.0,121.9937,122.1256,121.9277,121.9937,37285.0
2016-08-08 15:00:00,147.96,148.09,147.91,148.07,40488.0,122.0102,122.1174,121.969,122.1009,40488.0
2016-08-08 15:30:00,148.05,148.19,148.05,148.15,104192.0,122.0844,122.1998,122.0844,122.1669,104192.0
2016-08-09 09:30:00,148.14,148.87,148.14,148.18,53432.0,122.1586,122.7606,122.1586,122.1916,53432.0
2016-08-09 10:00:00,148.25,148.62,148.1,148.35,33354.0,122.2493,122.5544,122.1256,122.3318,33354.0
2016-08-09 10:30:00,148.35,148.68,148.33,148.67,48063.0,122.3318,122.6039,122.3153,122.5957,48063.0
2016-08-09 11:00:00,148.7,148.8,148.56,148.64,57000.0,122.6204,122.7029,122.505,122.5709,57000.0
2016-08-09 11:30:00,148.63,148.71,148.54,148.61,27354.0,122.5627,122.6287,122.4885,122.5462,27354.0
2016-08-09 12:00:00,148.59,148.59,148.32,148.4,35416.0,122.5297,122.5297,122.3071,122.373,35416.0
2016-08-09 12:30:00,148.4,148.46,148.21,148.23,21943.0,122.373,122.4225,122.2163,122.2328,21943.0
2016-08-09 13:00:00,148.26,148.43,148.17,148.26,57398.0,122.2576,122.3978,122.1834,122.2576,57398.0
2016-08-09 13:30:00,148.25,148.54,148.22,148.53,51142.0,122.2493,122.4885,122.2246,122.4802,51142.0
2016-08-09 14:00:00,148.52,148.65,148.37,148.41,57553.0,122.472,122.5792,122.3483,122.3813,57553.0
2016-08-09 14:30:00,148.4,148.44,148.2,148.2,63174.0,122.373,122.406,122.2081,122.2081,63174.0
2016-08-09 15:00:00,148.22,148.34,148.18,148.25,37750.0,122.2246,122.3235,122.1916,122.2493,37750.0
2016-08-09 15:30:00,148.25,148.57,148.25,148.55,132320.0,122.2493,122.5132,122.2493,122.4967,132320.0
2016-08-10 09:30:00,149.59,151.54,149.59,150.66,391661.0,123.3543,124.9623,123.3543,124.2367,391661.0
2016-08-10 10:00:00,150.71,151.6,150.55,151.16,169383.0,124.2779,125.0118,124.1459,124.649,169383.0
2016-08-10 10:30:00,151.11,151.26,150.7,150.89,187127.0,124.6077,124.7314,124.2696,124.4263,187127.0
2016-08-10 11:00:00,150.92,150.94,149.88,149.95,143042.0,124.4511,124.4675,123.5935,123.6512,143042.0
2016-08-10 11:30:00,149.95,150.47,149.95,150.28,108057.0,123.6512,124.08,123.6512,123.9233,108057.0
2016-08-10 12:00:00,150.34,151.03,150.3,151.01,91029.0,123.9728,124.5418,123.9398,124.5253,91029.0
2016-08-10 12:30:00,151.01,151.05,150.85,150.92,64487.0,124.5253,124.5583,124.3933,124.4511,64487.0
2016-08-10 13:00:00,150.91,150.99,150.65,150.8,221901.0,124.4428,124.5088,124.2284,124.3521,221901.0
2016-08-10 13:30:00,150.84,151.03,150.79,150.87,85334.0,124.3851,124.5418,124.3439,124.4098,85334.0
2016-08-10 14:00:00,150.84,151.01,150.6,150.62,144301.0,124.3851,124.5253,124.1872,124.2037,144301.0
2016-08-10 14:30:00,150.61,150.69,150.54,150.66,116445.0,124.1954,124.2614,124.1377,124.2367,116445.0
2016-08-10 15:00:00,150.66,151.17,150.56,151.09,140643.0,124.2367,124.6572,124.1542,124.5912,140643.0
2016-08-10 15:30:00,151.1,151.47,151.08,151.47,401383.0,124.5995,124.9046,124.583,124.9046,401383.0
2016-08-11 09:30:00,151.38,151.76,150.83,150.83,231249.0,124.8304,125.1437,124.3768,124.3768,231249.0
2016-08-11 10:00:00,150.89,151.18,150.55,150.9,133633.0,124.4263,124.6655,124.1459,124.4346,133633.0
2016-08-11 10:30:00,150.9,151.26,150.85,151.07,127325.0,124.4346,124.7314,124.3933,124.5747,127325.0
2016-08-11 11:00:00,151.09,151.34,150.87,151.28,176388.0,124.5912,124.7974,124.4098,124.7479,176388.0
2016-08-11 11:30:00,151.29,151.46,151.21,151.27,166533.0,124.7562,124.8963,124.6902,124.7397,166533.0
2016-08-11 12:00:00,151.27,151.47,151.26,151.39,65513.0,124.7397,124.9046,124.7314,124.8386,65513.0
2016-08-11 12:30:00,151.38,151.71,151.3,151.34,139258.0,124.8304,125.1025,124.7644,124.7974,139258.0
2016-08-11 13:00:00,151.35,151.55,151.28,151.4,90981.0,124.8056,124.9706,124.7479,124.8469,90981.0
2016-08-11 13:30:00,151.4,151.55,151.17,151.33,141260.0,124.8469,124.9706,124.6572,124.7891,141260.0
2016-08-11 14:00:00,151.33,151.62,151.33,151.46,70154.0,124.7891,125.0283,124.7891,124.8963,70154.0
2016-08-11 14:30:00,151.45,151.6,151.27,151.42,80313.0,124.8881,125.0118,124.7397,124.8634,80313.0
2016-08-11 15:00:00,151.4,151.62,151.39,151.54,87064.0,124.8469,125.0283,124.8386,124.9623,87064.0
2016-08-11 15:30:00,151.56,151.76,151.26,151.32,242390.0,124.9788,125.1437,124.7314,124.7809,242390.0
2016-08-12 09:30:00,150.73,151.45,150.73,151.3,67057.0,124.2944,124.8881,124.2944,124.7644,67057.0
2016-08-12 10:00:00,151.32,151.46,151.07,151.21,103099.0,124.7809,124.8963,124.5747,124.6902,103099.0
2016-08-12 10:30:00,151.23,151.3,150.87,150.99,44541.0,124.7067,124.7644,124.4098,124.5088,44541.0
2016-08-12 11:00:00,151.01,151.2,150.93,151.17,39222.0,124.5253,124.6819,124.4593,124.6572,39222.0
2016-08-12 11:30:00,151.18,151.19,150.91,150.99,43604.0,124.6655,124.6737,124.4428,124.5088,43604.0
2016-08-12 12:00:00,151.0,151.19,150.85,151.18,35057.0,124.517,124.6737,124.3933,124.6655,35057.0
2016-08-12 12:30:00,151.17,151.46,151.13,151.45,35426.0,124.6572,124.8963,124.6242,124.8881,35426.0
2016-08-12 13:00:00,151.45,151.45,151.32,151.45,32340.0,124.8881,124.8881,124.7809,124.8881,32340.0
2016-08-12 13:30:00,151.4,151.43,151.29,151.4,27082.0,124.8469,124.8716,124.7562,124.8469,27082.0
2016-08-12 14:00:00,151.4,151.67,151.32,151.66,51024.0,124.8469,125.0695,124.7809,125.0613,51024.0
2016-08-12 14:30:00,151.65,151.75,151.48,151.52,49462.0,125.053,125.1355,124.9128,124.9458,49462.0
2016-08-12 15:00:00,151.52,151.6,151.41,151.55,45201.0,124.9458,125.0118,124.8551,124.9706,45201.0
2016-08-12 15:30:00,151.54,151.69,151.39,151.47,185733.0,124.9623,125.086,124.8386,124.9046,185733.0
2016-08-15 09:30:00,151.43,152.07,151.37,152.04,72072.0,124.8716,125.3994,124.8221,125.3746,72072.0
2016-08-15 10:00:00,152.03,153.07,151.93,153.05,115897.0,125.3664,126.224,125.2839,126.2075,115897.0
2016-08-15 10:30:00,153.05,153.53,152.89,153.49,102316.0,126.2075,126.6033,126.0755,126.5703,102316.0
2016-08-15 11:00:00,153.52,153.52,153.13,153.38,105772.0,126.5951,126.5951,126.2735,126.4796,105772.0
2016-08-15 11:30:00,153.37,153.65,153.24,153.31,76024.0,126.4714,126.7023,126.3642,126.4219,76024.0
2016-08-15 12:00:00,153.3,153.8,153.27,153.53,124722.0,126.4136,126.8259,126.3889,126.6033,124722.0
2016-08-15 12:30:00,153.52,153.71,153.14,153.15,86389.0,126.5951,126.7517,126.2817,126.2899,86389.0
2016-08-15 13:00:00,153.15,153.27,152.98,153.03,108074.0,126.2899,126.3889,126.1498,126.191,108074.0
2016-08-15 13:30:00,153.05,153.37,153.0,153.06,79107.0,126.2075,126.4714,126.1663,126.2157,79107.0
2016-08-15 14:00:00,153.06,153.14,152.99,153.13,89460.0,126.2157,126.2817,126.158,126.2735,89460.0
2016-08-15 14:30:00,153.12,153.46,153.1,153.3,115704.0,126.2652,126.5456,126.2487,126.4136,115704.0
2016-08-15 15:00:00,153.3,153.78,153.25,153.66,223952.0,126.4136,126.8095,126.3724,126.7105,223952.0
2016-08-15 15:30:00,153.65,153.65,153.34,153.42,393584.0,126.7023,126.7023,126.4466,126.5126,393584.0
2016-08-16 09:30:00,152.75,152.86,152.02,152.83,78669.0,125.9601,126.0508,125.3581,126.0261,78669.0
2016-08-16 10:00:00,152.8,153.05,152.55,152.99,82544.0,126.0013,126.2075,125.7952,126.158,82544.0
2016-08-16 10:30:00,152.96,153.05,152.62,153.0,78309.0,126.1333,126.2075,125.8529,126.1663,78309.0
2016-08-16 11:00:00,152.98,153.35,152.8,152.84,88684.0,126.1498,126.4549,126.0013,126.0343,88684.0
2016-08-16 11:30:00,152.83,152.93,152.53,152.73,57648.0,126.0261,126.1085,125.7787,125.9436,57648.0
2016-08-16 12:00:00,152.73,152.8,152.45,152.78,50043.0,125.9436,126.0013,125.7127,125.9848,50043.0
2016-08-16 12:30:00,152.77,152.98,152.75,152.93,66121.0,125.9766,126.1498,125.9601,126.1085,66121.0
2016-08-16 13:00:00,152.91,152.94,152.63,152.63,51923.0,126.092,126.1168,125.8611,125.8611,51923.0
2016-08-16 13:30:00,152.66,152.68,152.45,152.51,58061.0,125.8859,125.9024,125.7127,125.7622,58061.0
2016-08-16 14:00:00,152.49,152.69,152.46,152.58,48027.0,125.7457,125.9106,125.721,125.8199,48027.0
2016-08-16 14:30:00,152.58,152.68,152.43,152.57,63260.0,125.8199,125.9024,125.6962,125.8117,63260.0
2016-08-16 15:00:00,152.59,152.74,152.46,152.46,54695.0,125.8282,125.9519,125.721,125.721,54695.0
2016-08-16 15:30:00,152.46,152.7,152.34,152.42,158812.0,125.721,125.9189,125.622,125.688,158812.0
2016-08-17 09:30:00,152.55,153.08,152.23,152.37,59652.0,125.7952,126.2322,125.5313,125.6467,59652.0
2016-08-17 10:00:00,152.31,152.67,152.19,152.21,40621.0,125.5973,125.8941,125.4983,125.5148,40621.0
2016-08-17 10:30:00,152.26,152.39,151.77,151.84,84621.0,125.556,125.6632,125.152,125.2097,84621.0
2016-08-17 11:00:00,151.81,151.96,151.77,151.93,57861.0,125.185,125.3087,125.152,125.2839,57861.0
2016-08-17 11:30:00,151.94,152.14,151.94,152.06,37518.0,125.2922,125.4571,125.2922,125.3911,37518.0
2016-08-17 12:00:00,152.05,152.25,151.94,152.24,37675.0,125.3829,125.5478,125.2922,125.5395,37675.0
2016-08-17 12:30:00,152.24,152.41,152.06,152.36,70083.0,125.5395,125.6797,125.3911,125.6385,70083.0
2016-08-17 13:00:00,152.41,152.41,152.23,152.31,42342.0,125.6797,125.6797,125.5313,125.5973,42342.0
2016-08-17 13:30:00,152.29,152.63,152.23,152.3,33013.0,125.5808,125.8611,125.5313,125.589,33013.0
2016-08-17 14:00:00,152.3,152.85,152.13,152.39,64256.0,125.589,126.0426,125.4488,125.6632,64256.0
2016-08-17 14:30:00,152.42,152.61,152.26,152.59,65928.0,125.688,125.8447,125.556,125.8282,65928.0
2016-08-17 15:00:00,152.61,152.94,152.47,152.91,50725.0,125.8447,126.1168,125.7292,126.092,50725.0
2016-08-17 15:30:00,152.94,153.09,152.8,152.99,217249.0,126.1168,126.2405,126.0013,126.158,217249.0
2016-08-18 09:30:00,152.91,153.2,152.77,153.0,50145.0,126.092,126.3312,125.9766,126.1663,50145.0
2016-08-18 10:00:00,153.0,153.19,152.91,152.92,57737.0,126.1663,126.3229,126.092,126.1003,57737.0
2016-08-18 10:30:00,152.91,153.11,152.84,152.91,133245.0,126.092,126.257,126.0343,126.092,133245.0
2016-08-18 11:00:00,152.93,153.02,152.81,152.83,180537.0,126.1085,126.1827,126.0096,126.0261,180537.0
2016-08-18 11:30:00,152.85,152.9,152.24,152.24,49378.0,126.0426,126.0838,125.5395,125.5395,49378.0
2016-08-18 12:00:00,152.24,152.45,151.98,151.98,70688.0,125.5395,125.7127,125.3251,125.3251,70688.0
2016-08-18 12:30:00,151.98,152.24,151.96,152.07,64363.0,125.3251,125.5395,125.3087,125.3994,64363.0
2016-08-18 13:00:00,152.11,152.19,151.84,151.86,58344.0,125.4323,125.4983,125.2097,125.2262,58344.0
2016-08-18 13:30:00,151.87,152.09,151.86,152.0,81754.0,125.2344,125.4159,125.2262,125.3416,81754.0
2016-08-18 14:00:00,152.01,152.17,151.9,151.95,89244.0,125.3499,125.4818,125.2592,125.3004,89244.0
2016-08-18 14:30:00,151.94,152.3,151.77,152.22,86625.0,125.2922,125.589,125.152,125.5231,86625.0
2016-08-18 15:00:00,152.23,152.43,152.2,152.35,73142.0,125.5313,125.6962,125.5066,125.6303,73142.0
2016-08-18 15:30:00,152.35,152.48,152.21,152.41,182130.0,125.6303,125.7375,125.5148,125.6797,182130.0
2016-08-19 09:30:00,151.94,152.4,151.34,151.44,96769.0,125.2922,125.6715,124.7974,124.8799,96769.0
2016-08-19 10:00:00,151.48,151.89,151.44,151.85,39395.0,124.9128,125.2509,124.8799,125.2179,39395.0
2016-08-19 10:30:00,151.84,152.13,151.84,152.06,46449.0,125.2097,125.4488,125.2097,125.3911,46449.0
2016-08-19 11:00:00,152.05,152.09,151.96,152.08,43383.0,125.3829,125.4159,125.3087,125.4076,43383.0
2016-08-19 11:30:00,152.09,152.16,151.52,151.77,126810.0,125.4159,125.4736,124.9458,125.152,126810.0
2016-08-19 12:00:00,151.78,152.04,151.78,151.88,30335.0,125.1602,125.3746,125.1602,125.2427,30335.0
2016-08-19 12:30:00,151.88,152.07,151.79,152.03,27660.0,125.2427,125.3994,125.1685,125.3664,27660.0
2016-08-19 13:00:00,152.06,152.18,151.97,152.15,32348.0,125.3911,125.4901,125.3169,125.4653,32348.0
2016-08-19 13:30:00,152.15,152.33,152.01,152.29,58842.0,125.4653,125.6138,125.3499,125.5808,58842.0
2016-08-19 14:00:00,152.31,152.38,152.27,152.34,54519.0,125.5973,125.655,125.5643,125.622,54519.0
2016-08-19 14:30:00,152.33,152.55,152.24,152.46,41313.0,125.6138,125.7952,125.5395,125.721,41313.0
2016-08-19 15:00:00,152.47,152.58,152.42,152.48,69854.0,125.7292,125.8199,125.688,125.7375,69854.0
2016-08-19 15:30:00,152.51,152.54,152.33,152.39,191149.0,125.7622,125.7869,125.6138,125.6632,191149.0
2016-08-22 09:30:00,152.37,152.4,151.91,152.23,63498.0,125.6467,125.6715,125.2674,125.5313,63498.0
2016-08-22 10:00:00,152.21,152.44,152.05,152.3,50166.0,125.5148,125.7045,125.3829,125.589,50166.0
2016-08-22 10:30:00,152.3,152.46,152.04,152.16,42602.0,125.589,125.721,125.3746,125.4736,42602.0
2016-08-22 11:00:00,152.16,152.32,152.05,152.08,82475.0,125.4736,125.6055,125.3829,125.4076,82475.0
2016-08-22 11:30:00,152.09,152.46,152.05,152.44,49253.0,125.4159,125.721,125.3829,125.7045,49253.0
2016-08-22 12:00:00,152.41,152.58,152.2,152.45,30657.0,125.6797,125.8199,125.5066,125.7127,30657.0
2016-08-22 12:30:00,152.46,152.57,152.36,152.53,79343.0,125.721,125.8117,125.6385,125.7787,79343.0
2016-08-22 13:00:00,152.54,152.55,152.06,152.09,65248.0,125.7869,125.7952,125.3911,125.4159,65248.0
2016-08-22 13:30:00,152.11,152.37,152.09,152.25,69664.0,125.4323,125.6467,125.4159,125.5478,69664.0
2016-08-22 14:00:00,152.27,152.37,151.97,151.97,53377.0,125.5643,125.6467,125.3169,125.3169,53377.0
2016-08-22 14:30:00,151.97,152.18,151.88,151.88,39660.0,125.3169,125.4901,125.2427,125.2427,39660.0
2016-08-22 15:00:00,151.88,152.07,151.85,151.85,65051.0,125.2427,125.3994,125.2179,125.2179,65051.0
2016-08-22 15:30:00,151.86,152.24,151.79,152.22,152178.0,125.2262,125.5395,125.1685,125.5231,152178.0
2016-08-23 09:30:00,153.0,153.0,152.27,152.27,54508.0,126.1663,126.1663,125.5643,125.5643,54508.0
2016-08-23 10:00:00,152.28,152.33,151.87,151.87,68753.0,125.5725,125.6138,125.2344,125.2344,68753.0
2016-08-23 10:30:00,151.9,152.15,151.75,152.05,66332.0,125.2592,125.4653,125.1355,125.3829,66332.0
2016-08-23 11:00:00,152.01,152.01,151.65,151.91,38155.0,125.3499,125.3499,125.053,125.2674,38155.0
2016-08-23 11:30:00,151.9,152.03,151.87,151.95,47532.0,125.2592,125.3664,125.2344,125.3004,47532.0
2016-08-23 12:00:00,151.99,152.13,151.75,152.02,43226.0,125.3334,125.4488,125.1355,125.3581,43226.0
2016-08-23 12:30:00,152.02,152.1,151.97,152.1,44798.0,125.3581,125.4241,125.3169,125.4241,44798.0
2016-08-23 13:00:00,152.1,152.27,152.0,152.1,31449.0,125.4241,125.5643,125.3416,125.4241,31449.0
2016-08-23 13:30:00,152.1,152.13,151.89,152.06,66138.0,125.4241,125.4488,125.2509,125.3911,66138.0
2016-08-23 14:00:00,152.06,152.06,151.72,151.83,141672.0,125.3911,125.3911,125.1107,125.2015,141672.0
2016-08-23 14:30:00,151.78,152.17,151.76,152.17,69676.0,125.1602,125.4818,125.1437,125.4818,69676.0
2016-08-23 15:00:00,152.15,152.42,152.1,152.37,93230.0,125.4653,125.688,125.4241,125.6467,93230.0
2016-08-23 15:30:00,152.36,152.45,152.12,152.17,222002.0,125.6385,125.7127,125.4406,125.4818,222002.0
2016-08-24 09:30:00,151.83,152.26,151.42,152.22,47133.0,125.2015,125.556,124.8634,125.5231,47133.0
2016-08-24 10:00:00,152.19,152.28,151.87,152.09,36914.0,125.4983,125.5725,125.2344,125.4159,36914.0
2016-08-24 10:30:00,152.05,152.5,152.01,152.34,51369.0,125.3829,125.7539,125.3499,125.622,51369.0
2016-08-24 11:00:00,152.35,152.5,152.06,152.41,49671.0,125.6303,125.7539,125.3911,125.6797,49671.0
2016-08-24 11:30:00,152.45,152.45,151.94,152.03,85929.0,125.7127,125.7127,125.2922,125.3664,85929.0
2016-08-24 12:00:00,152.07,152.33,151.99,151.99,71324.0,125.3994,125.6138,125.3334,125.3334,71324.0
2016-08-24 12:30:00,152.01,152.42,151.99,152.36,36778.0,125.3499,125.688,125.3334,125.6385,36778.0
2016-08-24 13:00:00,152.35,152.49,152.24,152.29,59069.0,125.6303,125.7457,125.5395,125.5808,59069.0
2016-08-24 13:30:00,152.26,152.45,152.21,152.35,42180.0,125.556,125.7127,125.5148,125.6303,42180.0
2016-08-24 14:00:00,152.33,152.37,152.16,152.27,45036.0,125.6138,125.6467,125.4736,125.5643,45036.0
2016-08-24 14:30:00,152.25,152.38,152.1,152.33,28251.0,125.5478,125.655,125.4241,125.6138,28251.0
2016-08-24 15:00:00,152.33,152.53,152.28,152.43,43727.0,125.6138,125.7787,125.5725,125.6962,43727.0
2016-08-24 15:30:00,152.43,152.51,152.12,152.34,121873.0,125.6962,125.7622,125.4406,125.622,121873.0
2016-08-25 09:30:00,152.29,152.75,151.81,152.21,51408.0,125.5808,125.9601,125.185,125.5148,51408.0
2016-08-25 10:00:00,152.21,152.9,152.13,152.85,87560.0,125.5148,126.0838,125.4488,126.0426,87560.0
2016-08-25 10:30:00,152.84,152.97,152.28,152.75,44870.0,126.0343,126.1415,125.5725,125.9601,44870.0
2016-08-25 11:00:00,152.75,153.01,152.72,152.83,46104.0,125.9601,126.1745,125.9354,126.0261,46104.0
2016-08-25 11:30:00,152.84,152.95,152.57,152.58,23394.0,126.0343,126.125,125.8117,125.8199,23394.0
2016-08-25 12:00:00,152.57,152.68,152.45,152.49,16930.0,125.8117,125.9024,125.7127,125.7457,16930.0
2016-08-25 12:30:00,152.44,152.61,152.4,152.49,50287.0,125.7045,125.8447,125.6715,125.7457,50287.0
2016-08-25 13:00:00,152.49,152.94,152.42,152.92,43914.0,125.7457,126.1168,125.688,126.1003,43914.0
2016-08-25 13:30:00,152.89,152.9,152.56,152.58,43171.0,126.0755,126.0838,125.8034,125.8199,43171.0
2016-08-25 14:00:00,152.53,152.79,152.49,152.72,58154.0,125.7787,125.9931,125.7457,125.9354,58154.0
2016-08-25 14:30:00,152.67,152.92,152.65,152.8,57138.0,125.8941,126.1003,125.8776,126.0013,57138.0
2016-08-25 15:00:00,152.79,152.84,152.58,152.65,46825.0,125.9931,126.0343,125.8199,125.8776,46825.0
2016-08-25 15:30:00,152.64,152.72,152.51,152.7,117536.0,125.8694,125.9354,125.7622,125.9189,117536.0
2016-08-26 09:30:00,152.93,153.19,152.51,152.65,42624.0,126.1085,126.3229,125.7622,125.8776,42624.0
2016-08-26 10:00:00,152.58,153.09,152.2,152.87,40120.0,125.8199,126.2405,125.5066,126.0591,40120.0
2016-08-26 10:30:00,152.9,152.91,152.62,152.68,48036.0,126.0838,126.092,125.8529,125.9024,48036.0
2016-08-26 11:00:00,152.66,152.76,152.55,152.64,46675.0,125.8859,125.9683,125.7952,125.8694,46675.0
2016-08-26 11:30:00,152.68,152.7,151.86,151.91,50968.0,125.9024,125.9189,125.2262,125.2674,50968.0
2016-08-26 12:00:00,151.95,151.96,151.41,151.72,38362.0,125.3004,125.3087,124.8551,125.1107,38362.0
2016-08-26 12:30:00,151.7,152.07,151.53,152.07,32848.0,125.0943,125.3994,124.9541,125.3994,32848.0
2016-08-26 13:00:00,152.07,152.18,151.78,152.01,57528.0,125.3994,125.4901,125.1602,125.3499,57528.0
2016-08-26 13:30:00,152.0,152.03,151.49,151.6,78269.0,125.3416,125.3664,124.9211,125.0118,78269.0
2016-08-26 14:00:00,151.61,151.75,151.22,151.34,52255.0,125.02,125.1355,124.6984,124.7974,52255.0
2016-08-26 14:30:00,151.39,151.4,150.96,151.13,121574.0,124.8386,124.8469,124.484,124.6242,121574.0
2016-08-26 15:00:00,151.11,151.49,151.03,151.46,98397.0,124.6077,124.9211,124.5418,124.8963,98397.0
2016-08-26 15:30:00,151.45,151.76,151.45,151.6,155834.0,124.8881,125.1437,124.8881,125.0118,155834.0
2016-08-29 09:30:00,151.48,152.71,151.39,152.4,63045.0,124.9128,125.9271,124.8386,125.6715,63045.0
2016-08-29 10:00:00,152.41,152.57,152.04,152.34,50326.0,125.6797,125.8117,125.3746,125.622,50326.0
2016-08-29 10:30:00,152.38,152.51,152.08,152.17,50825.0,125.655,125.7622,125.4076,125.4818,50825.0
2016-08-29 11:00:00,152.14,152.59,152.14,152.47,45003.0,125.4571,125.8282,125.4571,125.7292,45003.0
2016-08-29 11:30:00,152.49,152.64,152.36,152.43,46788.0,125.7457,125.8694,125.6385,125.6962,46788.0
2016-08-29 12:00:00,152.43,152.74,152.43,152.5,41734.0,125.6962,125.9519,125.6962,125.7539,41734.0
2016-08-29 12:30:00,152.51,152.81,152.51,152.62,30888.0,125.7622,126.0096,125.7622,125.8529,30888.0
2016-08-29 13:00:00,152.66,152.81,152.49,152.79,37210.0,125.8859,126.0096,125.7457,125.9931,37210.0
2016-08-29 13:30:00,152.81,152.86,152.73,152.78,31761.0,126.0096,126.0508,125.9436,125.9848,31761.0
2016-08-29 14:00:00,152.79,152.84,152.52,152.53,34135.0,125.9931,126.0343,125.7704,125.7787,34135.0
2016-08-29 14:30:00,152.56,152.73,152.49,152.63,39231.0,125.8034,125.9436,125.7457,125.8611,39231.0
2016-08-29 15:00:00,152.66,152.85,152.62,152.81,53563.0,125.8859,126.0426,125.8529,126.0096,53563.0
2016-08-29 15:30:00,152.81,152.9,152.72,152.86,134569.0,126.0096,126.0838,125.9354,126.0508,134569.0
2016-08-30 09:30:00,152.69,153.0,152.3,152.44,71339.0,125.9106,126.1663,125.589,125.7045,71339.0
2016-08-30 10:00:00,152.46,152.55,152.21,152.31,35718.0,125.721,125.7952,125.5148,125.5973,35718.0
2016-08-30 10:30:00,152.32,152.41,152.03,152.16,49305.0,125.6055,125.6797,125.3664,125.4736,49305.0
2016-08-30 11:00:00,152.1,152.23,151.89,152.11,38811.0,125.4241,125.5313,125.2509,125.4323,38811.0
2016-08-30 11:30:00,152.17,152.44,152.06,152.42,26995.0,125.4818,125.7045,125.3911,125.688,26995.0
2016-08-30 12:00:00,152.43,152.61,152.36,152.36,21731.0,125.6962,125.8447,125.6385,125.6385,21731.0
2016-08-30 12:30:00,152.4,152.57,152.31,152.4,19386.0,125.6715,125.8117,125.5973,125.6715,19386.0
2016-08-30 13:00:00,152.38,152.45,152.2,152.22,18550.0,125.655,125.7127,125.5066,125.5231,18550.0
2016-08-30 13:30:00,152.26,152.53,152.26,152.5,31651.0,125.556,125.7787,125.556,125.7539,31651.0
2016-08-30 14:00:00,152.46,152.46,152.13,152.3,31076.0,125.721,125.721,125.4488,125.589,31076.0
2016-08-30 14:30:00,152.3,152.49,152.24,152.44,26967.0,125.589,125.7457,125.5395,125.7045,26967.0
2016-08-30 15:00:00,152.44,152.53,152.36,152.47,25806.0,125.7045,125.7787,125.6385,125.7292,25806.0
2016-08-30 15:30:00,152.48,152.62,152.4,152.61,87124.0,125.7375,125.8529,125.6715,125.8447,87124.0
2016-08-31 09:30:00,152.56,152.7,152.11,152.24,69133.0,125.8034,125.9189,125.4323,125.5395,69133.0
2016-08-31 10:00:00,152.21,152.49,151.91,152.28,46520.0,125.5148,125.7457,125.2674,125.5725,46520.0
2016-08-31 10:30:00,152.22,152.22,151.78,152.04,34159.0,125.5231,125.5231,125.1602,125.3746,34159.0
2016-08-31 11:00:00,152.04,152.13,151.88,152.12,38491.0,125.3746,125.4488,125.2427,125.4406,38491.0
2016-08-31 11:30:00,152.09,152.13,151.81,152.08,27624.0,125.4159,125.4488,125.185,125.4076,27624.0
2016-08-31 12:00:00,152.08,152.09,151.66,151.91,30357.0,125.4076,125.4159,125.0613,125.2674,30357.0
2016-08-31 12:30:00,151.9,151.97,151.75,151.75,25829.0,125.2592,125.3169,125.1355,125.1355,25829.0
2016-08-31 13:00:00,151.79,151.91,151.61,151.88,32517.0,125.1685,125.2674,125.02,125.2427,32517.0
2016-08-31 13:30:00,151.89,151.98,151.76,151.81,40363.0,125.2509,125.3251,125.1437,125.185,40363.0
2016-08-31 14:00:00,151.76,152.15,151.73,152.15,39121.0,125.1437,125.4653,125.119,125.4653,39121.0
2016-08-31 14:30:00,152.13,152.13,151.97,152.04,27901.0,125.4488,125.4488,125.3169,125.3746,27901.0
2016-08-31 15:00:00,152.03,152.47,152.02,152.37,63970.0,125.3664,125.7292,125.3581,125.6467,63970.0
2016-08-31 15:30:00,152.38,152.39,152.12,152.25,180740.0,125.655,125.6632,125.4406,125.5478,180740.0
2016-09-01 09:30:00,152.63,153.15,152.29,152.49,46034.0,125.8611,126.2899,125.5808,125.7457,46034.0
2016-09-01 10:00:00,152.44,152.56,151.79,151.79,25236.0,125.7045,125.8034,125.1685,125.1685,25236.0
2016-09-01 10:30:00,151.8,151.89,151.58,151.76,29059.0,125.1767,125.2509,124.9953,125.1437,29059.0
2016-09-01 11:00:00,151.78,152.06,151.6,152.04,33258.0,125.1602,125.3911,125.0118,125.3746,33258.0
2016-09-01 11:30:00,152.08,152.08,151.76,151.94,36529.0,125.4076,125.4076,125.1437,125.2922,36529.0
2016-09-01 12:00:00,151.95,152.66,151.94,152.64,19375.0,125.3004,125.8859,125.2922,125.8694,19375.0
2016-09-01 12:30:00,152.72,152.8,152.53,152.53,12874.0,125.9354,126.0013,125.7787,125.7787,12874.0
2016-09-01 13:00:00,152.48,152.66,152.48,152.55,14034.0,125.7375,125.8859,125.7375,125.7952,14034.0
2016-09-01 13:30:00,152.58,152.78,152.58,152.64,16628.0,125.8199,125.9848,125.8199,125.8694,16628.0
2016-09-01 14:00:00,152.61,152.7,152.4,152.67,20136.0,125.8447,125.9189,125.6715,125.8941,20136.0
2016-09-01 14:30:00,152.69,152.76,152.52,152.67,25304.0,125.9106,125.9683,125.7704,125.8941,25304.0
2016-09-01 15:00:00,152.64,152.68,152.42,152.56,24860.0,125.8694,125.9024,125.688,125.8034,24860.0
2016-09-01 15:30:00,152.53,152.85,152.44,152.83,88485.0,125.7787,126.0426,125.7045,126.0261,88485.0
2016-09-02 09:30:00,153.2,153.8,152.99,153.51,66060.0,126.3312,126.8259,126.158,126.5868,66060.0
2016-09-02 10:00:00,153.53,153.93,153.37,153.83,64705.0,126.6033,126.9331,126.4714,126.8507,64705.0
2016-09-02 10:30:00,153.83,153.92,153.37,153.4,46651.0,126.8507,126.9249,126.4714,126.4961,46651.0
2016-09-02 11:00:00,153.41,153.68,153.28,153.28,60086.0,126.5043,126.727,126.3971,126.3971,60086.0
2016-09-02 11:30:00,153.29,153.65,153.19,153.64,46158.0,126.4054,126.7023,126.3229,126.694,46158.0
2016-09-02 12:00:00,153.65,153.69,153.2,153.25,33311.0,126.7023,126.7352,126.3312,126.3724,33311.0
2016-09-02 12:30:00,153.27,153.61,153.27,153.51,68348.0,126.3889,126.6693,126.3889,126.5868,68348.0
2016-09-02 13:00:00,153.51,153.51,153.21,153.28,38634.0,126.5868,126.5868,126.3394,126.3971,38634.0
2016-09-02 13:30:00,153.26,153.48,153.17,153.42,98906.0,126.3807,126.5621,126.3064,126.5126,98906.0
2016-09-02 14:00:00,153.44,153.59,153.26,153.31,58977.0,126.5291,126.6528,126.3807,126.4219,58977.0
2016-09-02 14:30:00,153.28,153.39,153.16,153.36,32916.0,126.3971,126.4879,126.2982,126.4631,32916.0
2016-09-02 15:00:00,153.34,153.51,153.3,153.48,41086.0,126.4466,126.5868,126.4136,126.5621,41086.0
2016-09-02 15:30:00,153.46,153.85,153.46,153.8,123210.0,126.5456,126.8672,126.5456,126.8259,123210.0
2016-09-06 09:30:00,153.74,154.39,153.59,154.39,136177.0,126.7765,127.3125,126.6528,127.3125,136177.0
2016-09-06 10:00:00,154.32,154.56,153.75,154.37,61255.0,127.2547,127.4527,126.7847,127.296,61255.0
2016-09-06 10:30:00,154.36,154.53,154.16,154.51,44494.0,127.2877,127.4279,127.1228,127.4114,44494.0
2016-09-06 11:00:00,154.52,154.69,154.36,154.57,49707.0,127.4197,127.5599,127.2877,127.4609,49707.0
2016-09-06 11:30:00,154.56,154.98,154.56,154.78,51033.0,127.4527,127.799,127.4527,127.6341,51033.0
2016-09-06 12:00:00,154.8,154.86,154.52,154.63,29917.0,127.6506,127.7,127.4197,127.5104,29917.0
2016-09-06 12:30:00,154.62,154.88,154.45,154.45,34519.0,127.5021,127.7165,127.3619,127.3619,34519.0
2016-09-06 13:00:00,154.41,154.62,154.29,154.29,31738.0,127.329,127.5021,127.23,127.23,31738.0
2016-09-06 13:30:00,154.3,154.66,154.3,154.47,31179.0,127.2383,127.5351,127.2383,127.3784,31179.0
2016-09-06 14:00:00,154.48,154.59,154.36,154.42,37733.0,127.3867,127.4774,127.2877,127.3372,37733.0
2016-09-06 14:30:00,154.44,154.58,154.4,154.52,34134.0,127.3537,127.4691,127.3207,127.4197,34134.0
2016-09-06 15:00:00,154.5,154.53,154.38,154.51,57630.0,127.4032,127.4279,127.3042,127.4114,57630.0
2016-09-06 15:30:00,154.48,154.65,154.4,154.65,115286.0,127.3867,127.5269,127.3207,127.5269,115286.0
2016-09-07 09:30:00,155.05,155.05,153.41,154.54,86033.0,127.8567,127.8567,126.5043,127.4362,86033.0
2016-09-07 10:00:00,154.55,154.62,154.03,154.12,24888.0,127.4444,127.5021,127.0156,127.0898,24888.0
2016-09-07 10:30:00,154.15,154.36,153.91,153.91,33330.0,127.1146,127.2877,126.9167,126.9167,33330.0
2016-09-07 11:00:00,153.93,154.04,153.69,153.73,25928.0,126.9331,127.0239,126.7352,126.7682,25928.0
2016-09-07 11:30:00,153.77,153.78,153.43,153.61,35793.0,126.8012,126.8095,126.5208,126.6693,35793.0
2016-09-07 12:00:00,153.57,153.73,153.33,153.4,62210.0,126.6363,126.7682,126.4384,126.4961,62210.0
2016-09-07 12:30:00,153.4,153.73,153.36,153.54,32268.0,126.4961,126.7682,126.4631,126.6115,32268.0
2016-09-07 13:00:00,153.52,153.57,153.43,153.47,39784.0,126.5951,126.6363,126.5208,126.5538,39784.0
2016-09-07 13:30:00,153.47,153.67,153.46,153.58,38543.0,126.5538,126.7187,126.5456,126.6445,38543.0
2016-09-07 14:00:00,153.57,153.71,153.46,153.47,74490.0,126.6363,126.7517,126.5456,126.5538,74490.0
2016-09-07 14:30:00,153.46,153.47,153.23,153.24,92346.0,126.5456,126.5538,126.3559,126.3642,92346.0
2016-09-07 15:00:00,153.24,153.3,152.83,152.86,97798.0,126.3642,126.4136,126.0261,126.0508,97798.0
2016-09-07 15:30:00,152.83,153.12,152.79,153.12,181801.0,126.0261,126.2652,125.9931,126.2652,181801.0
2016-09-08 09:30:00,152.87,152.87,151.35,151.9,90918.0,126.0591,126.0591,124.8056,125.2592,90918.0
2016-09-08 10:00:00,151.86,152.61,151.78,152.36,79122.0,125.2262,125.8447,125.1602,125.6385,79122.0
2016-09-08 10:30:00,152.34,152.66,152.22,152.33,53280.0,125.622,125.8859,125.5231,125.6138,53280.0
2016-09-08 11:00:00,152.36,152.44,152.09,152.31,50728.0,125.6385,125.7045,125.4159,125.5973,50728.0
2016-09-08 11:30:00,152.31,152.35,152.03,152.11,40988.0,125.5973,125.6303,125.3664,125.4323,40988.0
2016-09-08 12:00:00,152.13,152.35,152.08,152.18,36704.0,125.4488,125.6303,125.4076,125.4901,36704.0
2016-09-08 12:30:00,152.19,152.27,152.06,152.21,45681.0,125.4983,125.5643,125.3911,125.5148,45681.0
2016-09-08 13:00:00,152.19,152.31,152.07,152.09,45626.0,125.4983,125.5973,125.3994,125.4159,45626.0
2016-09-08 13:30:00,152.1,152.2,152.05,152.07,38100.0,125.4241,125.5066,125.3829,125.3994,38100.0
2016-09-08 14:00:00,152.06,152.35,152.01,152.25,37748.0,125.3911,125.6303,125.3499,125.5478,37748.0
2016-09-08 14:30:00,152.23,152.37,152.18,152.28,38116.0,125.5313,125.6467,125.4901,125.5725,38116.0
2016-09-08 15:00:00,152.29,152.38,152.25,152.31,46288.0,125.5808,125.655,125.5478,125.5973,46288.0
2016-09-08 15:30:00,152.34,152.48,152.28,152.38,116075.0,125.622,125.7375,125.5725,125.655,116075.0
2016-09-09 09:30:00,151.6,151.68,150.37,151.12,98998.0,125.0118,125.0778,123.9975,124.616,98998.0
2016-09-09 10:00:00,151.19,151.63,150.91,151.54,57088.0,124.6737,125.0365,124.4428,124.9623,57088.0
2016-09-09 10:30:00,151.5,151.5,150.92,151.16,34118.0,124.9293,124.9293,124.4511,124.649,34118.0
2016-09-09 11:00:00,151.22,151.45,151.14,151.38,31055.0,124.6984,124.8881,124.6325,124.8304,31055.0
2016-09-09 11:30:00,151.37,151.43,151.12,151.22,34707.0,124.8221,124.8716,124.616,124.6984,34707.0
2016-09-09 12:00:00,151.21,151.31,151.08,151.19,34004.0,124.6902,124.7727,124.583,124.6737,34004.0
2016-09-09 12:30:00,151.17,151.61,151.07,151.5,69937.0,124.6572,125.02,124.5747,124.9293,69937.0
2016-09-09 13:00:00,151.49,151.49,150.92,150.98,26616.0,124.9211,124.9211,124.4511,124.5005,26616.0
2016-09-09 13:30:00,150.98,151.03,150.56,150.75,36409.0,124.5005,124.5418,124.1542,124.3109,36409.0
2016-09-09 14:00:00,150.74,150.8,150.43,150.78,44016.0,124.3026,124.3521,124.047,124.3356,44016.0
2016-09-09 14:30:00,150.75,150.82,150.37,150.6,45374.0,124.3109,124.3686,123.9975,124.1872,45374.0
2016-09-09 15:00:00,150.59,150.87,150.4,150.8,69596.0,124.1789,124.4098,124.0223,124.3521,69596.0
2016-09-09 15:30:00,150.8,150.81,149.9,149.92,225930.0,124.3521,124.3603,123.6099,123.6264,225930.0
2016-09-12 09:30:00,149.14,150.03,149.14,149.82,73359.0,122.9832,123.7171,122.9832,123.544,73359.0
2016-09-12 10:00:00,149.82,150.48,149.73,150.43,50290.0,123.544,124.0882,123.4698,124.047,50290.0
2016-09-12 10:30:00,150.43,150.44,149.81,150.05,34158.0,124.047,124.0552,123.5357,123.7336,34158.0
2016-09-12 11:00:00,150.07,150.24,149.83,150.08,43369.0,123.7501,123.8903,123.5522,123.7584,43369.0
2016-09-12 11:30:00,150.09,150.4,149.92,150.35,27637.0,123.7666,124.0223,123.6264,123.981,27637.0
2016-09-12 12:00:00,150.36,150.37,150.19,150.34,18873.0,123.9893,123.9975,123.8491,123.9728,18873.0
2016-09-12 12:30:00,150.38,150.83,150.34,150.79,35275.0,124.0058,124.3768,123.9728,124.3439,35275.0
2016-09-12 13:00:00,150.77,151.15,150.39,150.49,28277.0,124.3274,124.6407,124.014,124.0965,28277.0
2016-09-12 13:30:00,150.47,151.0,150.23,150.95,28878.0,124.08,124.517,123.8821,124.4758,28878.0
2016-09-12 14:00:00,150.96,151.59,150.96,151.4,46449.0,124.484,125.0035,124.484,124.8469,46449.0
2016-09-12 14:30:00,151.41,152.01,151.38,151.82,50012.0,124.8551,125.3499,124.8304,125.1932,50012.0
2016-09-12 15:00:00,151.85,152.11,151.73,152.08,96181.0,125.2179,125.4323,125.119,125.4076,96181.0
2016-09-12 15:30:00,152.09,152.23,151.76,151.84,157116.0,125.4159,125.5313,125.1437,125.2097,157116.0
2016-09-13 09:30:00,150.99,151.38,150.59,150.77,51998.0,124.5088,124.8304,124.1789,124.3274,51998.0
2016-09-13 10:00:00,150.83,151.27,150.62,151.1,39814.0,124.3768,124.7397,124.2037,124.5995,39814.0
2016-09-13 10:30:00,151.09,151.63,150.99,151.21,36662.0,124.5912,125.0365,124.5088,124.6902,36662.0
2016-09-13 11:00:00,151.24,151.35,151.03,151.24,32545.0,124.7149,124.8056,124.5418,124.7149,32545.0
2016-09-13 11:30:00,151.23,151.32,150.98,151.08,24519.0,124.7067,124.7809,124.5005,124.583,24519.0
2016-09-13 12:00:00,151.11,151.39,150.96,151.0,26100.0,124.6077,124.8386,124.484,124.517,26100.0
2016-09-13 12:30:00,151.0,151.08,150.66,150.76,19752.0,124.517,124.583,124.2367,124.3191,19752.0
2016-09-13 13:00:00,150.74,151.32,150.54,151.16,44784.0,124.3026,124.7809,124.1377,124.649,44784.0
2016-09-13 13:30:00,151.25,151.39,150.77,150.87,23432.0,124.7232,124.8386,124.3274,124.4098,23432.0
2016-09-13 14:00:00,150.82,150.94,150.66,150.69,29189.0,124.3686,124.4675,124.2367,124.2614,29189.0
2016-09-13 14:30:00,150.69,151.03,150.57,150.64,49637.0,124.2614,124.5418,124.1624,124.2202,49637.0
2016-09-13 15:00:00,150.6,151.04,150.4,150.95,83188.0,124.1872,124.55,124.0223,124.4758,83188.0
2016-09-13 15:30:00,150.95,151.1,150.53,150.61,149024.0,124.4758,124.5995,124.1295,124.1954,149024.0
2016-09-14 09:30:00,150.57,151.61,150.57,151.14,77812.0,124.1624,125.02,124.1624,124.6325,77812.0
2016-09-14 10:00:00,151.11,151.7,151.11,151.67,42531.0,124.6077,125.0943,124.6077,125.0695,42531.0
2016-09-14 10:30:00,151.73,151.97,151.29,151.39,67638.0,125.119,125.3169,124.7562,124.8386,67638.0
2016-09-14 11:00:00,151.4,151.4,150.65,150.82,61558.0,124.8469,124.8469,124.2284,124.3686,61558.0
2016-09-14 11:30:00,150.77,150.83,150.45,150.76,51733.0,124.3274,124.3768,124.0635,124.3191,51733.0
2016-09-14 12:00:00,150.78,150.88,150.58,150.65,25999.0,124.3356,124.4181,124.1707,124.2284,25999.0
2016-09-14 12:30:00,150.65,150.71,150.31,150.51,28575.0,124.2284,124.2779,123.948,124.113,28575.0
2016-09-14 13:00:00,150.49,150.54,150.06,150.5,57693.0,124.0965,124.1377,123.7419,124.1047,57693.0
2016-09-14 13:30:00,150.5,150.62,149.96,149.96,52960.0,124.1047,124.2037,123.6594,123.6594,52960.0
2016-09-14 14:00:00,149.96,150.09,149.49,149.83,82452.0,123.6594,123.7666,123.2719,123.5522,82452.0
2016-09-14 14:30:00,149.82,150.0,149.66,149.88,41694.0,123.544,123.6924,123.412,123.5935,41694.0
2016-09-14 15:00:00,149.88,149.95,149.49,149.49,66574.0,123.5935,123.6512,123.2719,123.2719,66574.0
2016-09-14 15:30:00,149.5,149.99,149.48,149.89,168760.0,123.2801,123.6842,123.2636,123.6017,168760.0
2016-09-15 09:30:00,150.15,150.73,149.85,150.56,63977.0,123.8161,124.2944,123.5687,124.1542,63977.0
2016-09-15 10:00:00,150.64,151.4,150.49,151.21,37270.0,124.2202,124.8469,124.0965,124.6902,37270.0
2016-09-15 10:30:00,151.22,151.36,150.96,151.36,44786.0,124.6984,124.8139,124.484,124.8139,44786.0
2016-09-15 11:00:00,151.4,151.94,151.38,151.85,36019.0,124.8469,125.2922,124.8304,125.2179,36019.0
2016-09-15 11:30:00,151.85,152.1,151.56,151.58,38588.0,125.2179,125.4241,124.9788,124.9953,38588.0
2016-09-15 12:00:00,151.63,151.78,151.43,151.43,44258.0,125.0365,125.1602,124.8716,124.8716,44258.0
2016-09-15 12:30:00,151.44,151.46,151.03,151.05,34515.0,124.8799,124.8963,124.5418,124.5583,34515.0
2016-09-15 13:00:00,151.07,151.33,151.0,151.05,35401.0,124.5747,124.7891,124.517,124.5583,35401.0
2016-09-15 13:30:00,151.12,151.56,151.11,151.46,40851.0,124.616,124.9788,124.6077,124.8963,40851.0
2016-09-15 14:00:00,151.46,151.78,151.4,151.76,32745.0,124.8963,125.1602,124.8469,125.1437,32745.0
2016-09-15 14:30:00,151.77,151.84,151.68,151.79,38509.0,125.152,125.2097,125.0778,125.1685,38509.0
2016-09-15 15:00:00,151.79,151.96,151.51,151.67,64801.0,125.1685,125.3087,124.9376,125.0695,64801.0
2016-09-15 15:30:00,151.65,152.24,151.65,152.16,349976.0,125.053,125.5395,125.053,125.4736,349976.0
2016-09-16 09:30:00,151.55,151.67,150.03,150.38,307856.0,124.9706,125.0695,123.7171,124.0058,307856.0
2016-09-16 10:00:00,150.38,150.4,149.57,150.3,88908.0,124.0058,124.0223,123.3378,123.9398,88908.0
2016-09-16 10:30:00,150.27,151.07,150.23,150.65,46339.0,123.9151,124.5747,123.8821,124.2284,46339.0
2016-09-16 11:00:00,150.62,150.62,150.25,150.31,97593.0,124.2037,124.2037,123.8986,123.948,97593.0
2016-09-16 11:30:00,150.32,150.61,150.19,150.43,52422.0,123.9563,124.1954,123.8491,124.047,52422.0
2016-09-16 12:00:00,150.4,150.66,150.4,150.48,39388.0,124.0223,124.2367,124.0223,124.0882,39388.0
2016-09-16 12:30:00,150.5,150.51,150.17,150.32,32178.0,124.1047,124.113,123.8326,123.9563,32178.0
2016-09-16 13:00:00,150.32,150.59,150.11,150.46,54228.0,123.9563,124.1789,123.7831,124.0717,54228.0
2016-09-16 13:30:00,150.43,150.87,150.42,150.83,81427.0,124.047,124.4098,124.0387,124.3768,81427.0
2016-09-16 14:00:00,150.82,151.18,150.66,151.09,65468.0,124.3686,124.6655,124.2367,124.5912,65468.0
2016-09-16 14:30:00,151.09,151.35,150.98,151.01,67547.0,124.5912,124.8056,124.5005,124.5253,67547.0
2016-09-16 15:00:00,151.0,151.29,150.98,151.14,103369.0,124.517,124.7562,124.5005,124.6325,103369.0
2016-09-16 15:30:00,151.15,151.55,150.7,150.76,254024.0,124.6407,124.9706,124.2696,124.3191,254024.0
2016-09-19 09:30:00,151.57,152.49,151.57,152.49,53722.0,124.9871,125.7457,124.9871,125.7457,53722.0
2016-09-19 10:00:00,152.48,152.68,152.34,152.64,43423.0,125.7375,125.9024,125.622,125.8694,43423.0
2016-09-19 10:30:00,152.61,152.66,152.34,152.62,24724.0,125.8447,125.8859,125.622,125.8529,24724.0
2016-09-19 11:00:00,152.58,152.58,152.28,152.4,57282.0,125.8199,125.8199,125.5725,125.6715,57282.0
2016-09-19 11:30:00,152.45,152.87,152.34,152.83,34817.0,125.7127,126.0591,125.622,126.0261,34817.0
2016-09-19 12:00:00,152.81,152.86,152.51,152.68,86555.0,126.0096,126.0508,125.7622,125.9024,86555.0
2016-09-19 12:30:00,152.65,152.69,152.44,152.44,31360.0,125.8776,125.9106,125.7045,125.7045,31360.0
2016-09-19 13:00:00,152.39,152.46,152.29,152.4,34730.0,125.6632,125.721,125.5808,125.6715,34730.0
2016-09-19 13:30:00,152.4,152.43,151.93,152.04,31186.0,125.6715,125.6962,125.2839,125.3746,31186.0
2016-09-19 14:00:00,152.04,152.31,152.04,152.31,29071.0,125.3746,125.5973,125.3746,125.5973,29071.0
2016-09-19 14:30:00,152.32,152.61,152.28,152.57,38424.0,125.6055,125.8447,125.5725,125.8117,38424.0
2016-09-19 15:00:00,152.58,152.63,152.15,152.21,39227.0,125.8199,125.8611,125.4653,125.5148,39227.0
2016-09-19 15:30:00,152.18,152.41,152.01,152.18,150777.0,125.4901,125.6797,125.3499,125.4901,150777.0
2016-09-20 09:30:00,152.41,152.89,152.34,152.58,45587.0,125.6797,126.0755,125.622,125.8199,45587.0
2016-09-20 10:00:00,152.58,152.6,152.24,152.35,36089.0,125.8199,125.8364,125.5395,125.6303,36089.0
2016-09-20 10:30:00,152.35,152.41,152.02,152.13,31328.0,125.6303,125.6797,125.3581,125.4488,31328.0
2016-09-20 11:00:00,152.15,152.37,152.08,152.15,28098.0,125.4653,125.6467,125.4076,125.4653,28098.0
2016-09-20 11:30:00,152.14,152.14,151.95,151.97,24006.0,125.4571,125.4571,125.3004,125.3169,24006.0
2016-09-20 12:00:00,151.96,152.1,151.94,152.03,21864.0,125.3087,125.4241,125.2922,125.3664,21864.0
2016-09-20 12:30:00,152.05,152.16,151.47,151.51,41903.0,125.3829,125.4736,124.9046,124.9376,41903.0
2016-09-20 13:00:00,151.49,151.71,151.49,151.7,45460.0,124.9211,125.1025,124.9211,125.0943,45460.0
2016-09-20 13:30:00,151.68,151.78,151.58,151.76,24391.0,125.0778,125.1602,124.9953,125.1437,24391.0
2016-09-20 14:00:00,151.76,151.91,151.68,151.73,21004.0,125.1437,125.2674,125.0778,125.119,21004.0
2016-09-20 14:30:00,151.74,151.9,151.66,151.77,33624.0,125.1272,125.2592,125.0613,125.152,33624.0
2016-09-20 15:00:00,151.8,152.06,151.75,151.95,61052.0,125.1767,125.3911,125.1355,125.3004,61052.0
2016-09-20 15:30:00,151.96,152.01,151.79,151.85,124523.0,125.3087,125.3499,125.1685,125.2179,124523.0
2016-09-21 09:30:00,152.0,152.66,151.85,152.19,59695.0,125.3416,125.8859,125.2179,125.4983,59695.0
2016-09-21 10:00:00,152.19,152.29,151.98,152.25,32992.0,125.4983,125.5808,125.3251,125.5478,32992.0
2016-09-21 10:30:00,152.29,152.31,152.05,152.11,21286.0,125.5808,125.5973,125.3829,125.4323,21286.0
2016-09-21 11:00:00,152.15,152.22,152.06,152.12,23387.0,125.4653,125.5231,125.3911,125.4406,23387.0
2016-09-21 11:30:00,152.16,152.26,152.0,152.22,39014.0,125.4736,125.556,125.3416,125.5231,39014.0
2016-09-21 12:00:00,152.23,152.27,151.95,152.0,29301.0,125.5313,125.5643,125.3004,125.3416,29301.0
2016-09-21 12:30:00,151.99,152.05,151.69,152.02,14109.0,125.3334,125.3829,125.086,125.3581,14109.0
2016-09-21 13:00:00,152.04,152.13,151.93,152.0,20582.0,125.3746,125.4488,125.2839,125.3416,20582.0
2016-09-21 13:30:00,152.01,152.06,151.76,151.87,39101.0,125.3499,125.3911,125.1437,125.2344,39101.0
2016-09-21 14:00:00,151.88,152.37,151.71,151.75,64019.0,125.2427,125.6467,125.1025,125.1355,64019.0
2016-09-21 14:30:00,151.77,152.47,151.67,152.43,33446.0,125.152,125.7292,125.0695,125.6962,33446.0
2016-09-21 15:00:00,152.42,152.84,152.34,152.73,59691.0,125.688,126.0343,125.622,125.9436,59691.0
2016-09-21 15:30:00,152.71,153.19,152.71,153.1,135663.0,125.9271,126.3229,125.9271,126.2487,135663.0
2016-09-22 09:30:00,153.6,154.69,153.47,154.55,72228.0,126.661,127.5599,126.5538,127.4444,72228.0
2016-09-22 10:00:00,154.55,154.6,154.13,154.36,49495.0,127.4444,127.4856,127.0981,127.2877,49495.0
2016-09-22 10:30:00,154.37,154.53,154.31,154.38,62525.0,127.296,127.4279,127.2465,127.3042,62525.0
2016-09-22 11:00:00,154.36,154.44,154.11,154.23,32270.0,127.2877,127.3537,127.0816,127.1805,32270.0
2016-09-22 11:30:00,154.22,154.33,154.1,154.26,54526.0,127.1723,127.263,127.0733,127.2053,54526.0
2016-09-22 12:00:00,154.3,154.48,154.25,154.47,23855.0,127.2383,127.3867,127.197,127.3784,23855.0
2016-09-22 12:30:00,154.5,154.62,154.46,154.62,19710.0,127.4032,127.5021,127.3702,127.5021,19710.0
2016-09-22 13:00:00,154.61,154.81,154.6,154.7,36422.0,127.4939,127.6588,127.4856,127.5681,36422.0
2016-09-22 13:30:00,154.72,154.8,154.55,154.55,18758.0,127.5846,127.6506,127.4444,127.4444,18758.0
2016-09-22 14:00:00,154.55,154.65,154.21,154.34,68283.0,127.4444,127.5269,127.164,127.2712,68283.0
2016-09-22 14:30:00,154.33,154.63,154.27,154.63,66069.0,127.263,127.5104,127.2135,127.5104,66069.0
2016-09-22 15:00:00,154.62,154.82,154.57,154.61,76970.0,127.5021,127.6671,127.4609,127.4939,76970.0
2016-09-22 15:30:00,154.61,154.88,154.58,154.75,175098.0,127.4939,127.7165,127.4691,127.6093,175098.0
2016-09-23 09:30:00,152.04,153.93,150.0,153.84,137121.0,125.3746,126.9331,123.6924,126.8589,137121.0
2016-09-23 10:00:00,153.82,154.36,153.77,153.95,62774.0,126.8424,127.2877,126.8012,126.9496,62774.0
2016-09-23 10:30:00,154.02,154.29,153.69,154.13,30562.0,127.0074,127.23,126.7352,127.0981,30562.0
2016-09-23 11:00:00,154.09,154.12,153.85,153.98,53097.0,127.0651,127.0898,126.8672,126.9744,53097.0
2016-09-23 11:30:00,154.02,154.15,153.81,153.91,26661.0,127.0074,127.1146,126.8342,126.9167,26661.0
2016-09-23 12:00:00,153.87,154.21,153.85,154.09,31618.0,126.8837,127.164,126.8672,127.0651,31618.0
2016-09-23 12:30:00,154.08,154.29,153.91,154.04,27055.0,127.0568,127.23,126.9167,127.0239,27055.0
2016-09-23 13:00:00,154.01,154.16,153.93,154.03,16503.0,126.9991,127.1228,126.9331,127.0156,16503.0
2016-09-23 13:30:00,154.05,154.18,153.86,154.0,43753.0,127.0321,127.1393,126.8754,126.9909,43753.0
2016-09-23 14:00:00,153.96,154.21,153.93,154.14,32719.0,126.9579,127.164,126.9331,127.1063,32719.0
2016-09-23 14:30:00,154.14,154.21,153.97,154.19,28135.0,127.1063,127.164,126.9661,127.1475,28135.0
2016-09-23 15:00:00,154.17,154.27,153.92,154.15,35662.0,127.1311,127.2135,126.9249,127.1146,35662.0
2016-09-23 15:30:00,154.17,154.3,153.81,153.83,113176.0,127.1311,127.2383,126.8342,126.8507,113176.0
2016-09-26 09:30:00,153.47,154.17,153.07,153.29,58656.0,126.5538,127.1311,126.224,126.4054,58656.0
2016-09-26 10:00:00,153.3,153.98,153.3,153.98,48785.0,126.4136,126.9744,126.4136,126.9744,48785.0
2016-09-26 10:30:00,154.0,154.62,153.96,154.4,82882.0,126.9909,127.5021,126.9579,127.3207,82882.0
2016-09-26 11:00:00,154.4,154.48,153.93,154.37,55092.0,127.3207,127.3867,126.9331,127.296,55092.0
2016-09-26 11:30:00,154.36,154.41,154.15,154.34,45264.0,127.2877,127.329,127.1146,127.2712,45264.0
2016-09-26 12:00:00,154.33,154.66,154.28,154.54,54920.0,127.263,127.5351,127.2218,127.4362,54920.0
2016-09-26 12:30:00,154.55,154.88,154.52,154.75,43751.0,127.4444,127.7165,127.4197,127.6093,43751.0
2016-09-26 13:00:00,154.74,154.75,154.35,154.38,43902.0,127.6011,127.6093,127.2795,127.3042,43902.0
2016-09-26 13:30:00,154.34,154.38,154.03,154.18,66749.0,127.2712,127.3042,127.0156,127.1393,66749.0
2016-09-26 14:00:00,154.19,154.52,154.16,154.47,65242.0,127.1475,127.4197,127.1228,127.3784,65242.0
2016-09-26 14:30:00,154.4,154.41,154.11,154.24,64896.0,127.3207,127.329,127.0816,127.1888,64896.0
2016-09-26 15:00:00,154.26,154.46,154.2,154.33,59752.0,127.2053,127.3702,127.1558,127.263,59752.0
2016-09-26 15:30:00,154.35,154.44,153.78,153.87,255504.0,127.2795,127.3537,126.8095,126.8837,255504.0
2016-09-27 09:30:00,153.72,154.45,153.54,154.45,57612.0,126.76,127.3619,126.6115,127.3619,57612.0
2016-09-27 10:00:00,154.43,154.99,154.41,154.83,61990.0,127.3455,127.8072,127.329,127.6753,61990.0
2016-09-27 10:30:00,154.84,154.9,154.59,154.63,41089.0,127.6835,127.733,127.4774,127.5104,41089.0
2016-09-27 11:00:00,154.65,155.4,154.64,155.39,94093.0,127.5269,128.1453,127.5186,128.1371,94093.0
2016-09-27 11:30:00,155.4,155.7,155.35,155.38,77462.0,128.1453,128.3927,128.1041,128.1288,77462.0
2016-09-27 12:00:00,155.36,155.7,155.13,155.56,40867.0,128.1123,128.3927,127.9227,128.2773,40867.0
2016-09-27 12:30:00,155.55,155.64,155.37,155.5,65124.0,128.269,128.3432,128.1206,128.2278,65124.0
2016-09-27 13:00:00,155.5,155.6,155.24,155.39,54878.0,128.2278,128.3103,128.0134,128.1371,54878.0
2016-09-27 13:30:00,155.39,155.48,155.28,155.34,34466.0,128.1371,128.2113,128.0464,128.0959,34466.0
2016-09-27 14:00:00,155.34,155.42,155.21,155.28,62032.0,128.0959,128.1618,127.9887,128.0464,62032.0
2016-09-27 14:30:00,155.26,155.41,155.06,155.13,69463.0,128.0299,128.1536,127.865,127.9227,69463.0
2016-09-27 15:00:00,155.15,155.33,155.01,155.11,59600.0,127.9392,128.0876,127.8237,127.9062,59600.0
2016-09-27 15:30:00,155.09,155.42,155.01,155.28,191332.0,127.8897,128.1618,127.8237,128.0464,191332.0
2016-09-28 09:30:00,155.77,156.14,155.28,156.09,74552.0,128.4504,128.7555,128.0464,128.7143,74552.0
2016-09-28 10:00:00,156.15,156.21,155.52,155.74,61411.0,128.7638,128.8133,128.2443,128.4257,61411.0
2016-09-28 10:30:00,155.78,155.83,155.4,155.45,47672.0,128.4587,128.4999,128.1453,128.1866,47672.0
2016-09-28 11:00:00,155.41,155.49,155.15,155.15,28394.0,128.1536,128.2195,127.9392,127.9392,28394.0
2016-09-28 11:30:00,155.12,155.46,155.1,155.34,24940.0,127.9144,128.1948,127.8979,128.0959,24940.0
2016-09-28 12:00:00,155.39,155.6,155.23,155.26,19282.0,128.1371,128.3103,128.0051,128.0299,19282.0
2016-09-28 12:30:00,155.32,155.52,155.21,155.3,18932.0,128.0794,128.2443,127.9887,128.0629,18932.0
2016-09-28 13:00:00,155.25,155.44,155.16,155.32,28676.0,128.0216,128.1783,127.9474,128.0794,28676.0
2016-09-28 13:30:00,155.31,155.46,155.25,155.33,45338.0,128.0711,128.1948,128.0216,128.0876,45338.0
2016-09-28 14:00:00,155.31,155.88,155.3,155.78,56766.0,128.0711,128.5411,128.0629,128.4587,56766.0
2016-09-28 14:30:00,155.81,155.93,155.71,155.88,43174.0,128.4834,128.5824,128.401,128.5411,43174.0
2016-09-28 15:00:00,155.87,155.92,155.69,155.76,54177.0,128.5329,128.5741,128.3845,128.4422,54177.0
2016-09-28 15:30:00,155.79,156.12,155.64,155.99,176583.0,128.4669,128.7391,128.3432,128.6319,176583.0
2016-09-29 09:30:00,155.16,156.85,155.15,156.78,128909.0,127.9474,129.341,127.9392,129.2833,128909.0
2016-09-29 10:00:00,156.77,156.97,156.6,156.78,72713.0,129.2751,129.44,129.1349,129.2833,72713.0
2016-09-29 10:30:00,156.77,156.84,156.15,156.28,115490.0,129.2751,129.3328,128.7638,128.871,115490.0
2016-09-29 11:00:00,156.28,156.3,155.52,155.99,139471.0,128.871,128.8875,128.2443,128.6319,139471.0
2016-09-29 11:30:00,156.0,156.33,155.82,156.06,60053.0,128.6401,128.9122,128.4917,128.6896,60053.0
2016-09-29 12:00:00,156.05,156.18,155.86,156.07,56368.0,128.6813,128.7885,128.5247,128.6978,56368.0
2016-09-29 12:30:00,156.03,156.1,154.97,155.12,56511.0,128.6648,128.7226,127.7907,127.9144,56511.0
2016-09-29 13:00:00,155.19,155.58,154.82,155.38,68663.0,127.9722,128.2938,127.6671,128.1288,68663.0
2016-09-29 13:30:00,155.42,155.66,155.27,155.57,127428.0,128.1618,128.3597,128.0381,128.2855,127428.0
2016-09-29 14:00:00,155.53,156.51,155.38,156.51,56563.0,128.2525,129.0607,128.1288,129.0607,56563.0
2016-09-29 14:30:00,156.5,156.75,156.32,156.33,89233.0,129.0524,129.2586,128.904,128.9122,89233.0
2016-09-29 15:00:00,156.31,156.4,155.75,156.12,105037.0,128.8957,128.9699,128.4339,128.7391,105037.0
2016-09-29 15:30:00,156.11,156.34,155.6,155.62,244466.0,128.7308,128.9205,128.3103,128.3267,244466.0
2016-09-30 09:30:00,156.36,156.95,155.16,155.37,109480.0,128.937,129.4235,127.9474,128.1206,109480.0
2016-09-30 10:00:00,155.31,155.6,155.04,155.14,121484.0,128.0711,128.3103,127.8485,127.9309,121484.0
2016-09-30 10:30:00,155.16,155.31,154.69,154.85,101853.0,127.9474,128.0711,127.5599,127.6918,101853.0
2016-09-30 11:00:00,154.89,155.49,154.87,155.29,129971.0,127.7248,128.2195,127.7083,128.0546,129971.0
2016-09-30 11:30:00,155.24,155.31,154.85,155.18,56552.0,128.0134,128.0711,127.6918,127.9639,56552.0
2016-09-30 12:00:00,155.15,155.55,155.03,155.51,81362.0,127.9392,128.269,127.8402,128.236,81362.0
2016-09-30 12:30:00,155.5,155.65,155.39,155.4,63441.0,128.2278,128.3515,128.1371,128.1453,63441.0
2016-09-30 13:00:00,155.39,155.53,155.03,155.17,90293.0,128.1371,128.2525,127.8402,127.9557,90293.0
2016-09-30 13:30:00,155.18,155.3,155.03,155.18,71851.0,127.9639,128.0629,127.8402,127.9639,71851.0
2016-09-30 14:00:00,155.22,155.48,155.18,155.46,77183.0,127.9969,128.2113,127.9639,128.1948,77183.0
2016-09-30 14:30:00,155.47,155.53,155.28,155.32,77381.0,128.2031,128.2525,128.0464,128.0794,77381.0
2016-09-30 15:00:00,155.33,155.66,155.31,155.47,88037.0,128.0876,128.3597,128.0711,128.2031,88037.0
2016-09-30 15:30:00,155.49,155.83,155.15,155.15,202265.0,128.2195,128.4999,127.9392,127.9392,202265.0
2016-10-03 09:30:00,154.58,155.19,154.21,154.27,86785.0,127.4691,127.9722,127.164,127.2135,86785.0
2016-10-03 10:00:00,154.38,155.07,154.3,154.9,99596.0,127.3042,127.8732,127.2383,127.733,99596.0
2016-10-03 10:30:00,154.87,155.65,154.8,155.53,79080.0,127.7083,128.3515,127.6506,128.2525,79080.0
2016-10-03 11:00:00,155.45,155.45,154.79,154.84,41355.0,128.1866,128.1866,127.6423,127.6835,41355.0
2016-10-03 11:30:00,154.81,155.08,154.68,154.97,41642.0,127.6588,127.8815,127.5516,127.7907,41642.0
2016-10-03 12:00:00,154.94,155.34,154.52,154.79,56130.0,127.766,128.0959,127.4197,127.6423,56130.0
2016-10-03 12:30:00,154.79,154.88,154.66,154.85,46168.0,127.6423,127.7165,127.5351,127.6918,46168.0
2016-10-03 13:00:00,154.86,154.96,154.7,154.82,62840.0,127.7,127.7825,127.5681,127.6671,62840.0
2016-10-03 13:30:00,154.83,154.9,154.62,154.83,77256.0,127.6753,127.733,127.5021,127.6753,77256.0
2016-10-03 14:00:00,154.86,155.0,154.69,154.9,48194.0,127.7,127.8155,127.5599,127.733,48194.0
2016-10-03 14:30:00,154.89,154.91,154.47,154.65,41912.0,127.7248,127.7413,127.3784,127.5269,41912.0
2016-10-03 15:00:00,154.71,154.85,154.54,154.77,64263.0,127.5763,127.6918,127.4362,127.6258,64263.0
2016-10-03 15:30:00,154.78,155.16,154.62,154.71,194619.0,127.6341,127.9474,127.5021,127.5763,194619.0
2016-10-04 09:30:00,155.46,155.61,154.79,154.88,45708.0,128.1948,128.3185,127.6423,127.7165,45708.0
2016-10-04 10:00:00,154.89,154.89,154.06,154.56,85920.0,127.7248,127.7248,127.0403,127.4527,85920.0
2016-10-04 10:30:00,154.5,155.01,154.5,154.66,58701.0,127.4032,127.8237,127.4032,127.5351,58701.0
2016-10-04 11:00:00,154.62,154.66,153.68,154.15,55562.0,127.5021,127.5351,126.727,127.1146,55562.0
2016-10-04 11:30:00,154.16,154.59,153.83,153.98,63275.0,127.1228,127.4774,126.8507,126.9744,63275.0
2016-10-04 12:00:00,153.99,154.1,153.64,153.8,31259.0,126.9826,127.0733,126.694,126.8259,31259.0
2016-10-04 12:30:00,153.81,153.96,153.45,153.53,42721.0,126.8342,126.9579,126.5373,126.6033,42721.0
2016-10-04 13:00:00,153.54,153.56,152.87,153.06,61639.0,126.6115,126.628,126.0591,126.2157,61639.0
2016-10-04 13:30:00,153.22,153.52,153.13,153.33,53330.0,126.3477,126.5951,126.2735,126.4384,53330.0
2016-10-04 14:00:00,153.33,153.67,153.25,153.54,82196.0,126.4384,126.7187,126.3724,126.6115,82196.0
2016-10-04 14:30:00,153.54,153.73,153.25,153.32,51959.0,126.6115,126.7682,126.3724,126.4301,51959.0
2016-10-04 15:00:00,153.35,153.67,153.14,153.67,109098.0,126.4549,126.7187,126.2817,126.7187,109098.0
2016-10-04 15:30:00,153.67,153.75,153.38,153.57,200686.0,126.7187,126.7847,126.4796,126.6363,200686.0
2016-10-05 09:30:00,153.39,154.48,153.28,154.02,100879.0,127.1132,128.0165,127.0221,127.6353,100879.0
2016-10-05 10:00:00,154.06,154.2,153.57,153.78,96654.0,127.6684,127.7845,127.2624,127.4364,96654.0
2016-10-05 10:30:00,153.79,154.08,153.41,153.8,126800.0,127.4447,127.685,127.1298,127.453,126800.0
2016-10-05 11:00:00,153.8,154.11,153.63,154.04,88352.0,127.453,127.7099,127.3121,127.6519,88352.0
2016-10-05 11:30:00,154.04,154.21,153.83,153.9,55783.0,127.6519,127.7927,127.4778,127.5358,55783.0
2016-10-05 12:00:00,153.84,154.0,153.8,153.84,19291.0,127.4861,127.6187,127.453,127.4861,19291.0
2016-10-05 12:30:00,153.84,153.94,153.7,153.7,21137.0,127.4861,127.569,127.3701,127.3701,21137.0
2016-10-05 13:00:00,153.75,153.8,153.45,153.46,35095.0,127.4115,127.453,127.1629,127.1712,35095.0
2016-10-05 13:30:00,153.49,153.82,153.42,153.8,46385.0,127.1961,127.4696,127.1381,127.453,46385.0
2016-10-05 14:00:00,153.82,153.97,153.81,153.81,34867.0,127.4696,127.5939,127.4613,127.4613,34867.0
2016-10-05 14:30:00,153.8,154.0,153.77,153.97,37689.0,127.453,127.6187,127.4281,127.5939,37689.0
2016-10-05 15:00:00,153.95,154.01,153.51,153.72,64064.0,127.5773,127.627,127.2127,127.3867,64064.0
2016-10-05 15:30:00,153.72,153.92,153.62,153.74,166348.0,127.3867,127.5524,127.3038,127.4033,166348.0
2016-10-06 09:30:00,153.8,154.43,153.3,153.49,94851.0,127.453,127.9751,127.0386,127.1961,94851.0
2016-10-06 10:00:00,153.49,153.76,153.31,153.53,81498.0,127.1961,127.4198,127.0469,127.2292,81498.0
2016-10-06 10:30:00,153.52,153.57,153.38,153.38,55699.0,127.2209,127.2624,127.1049,127.1049,55699.0
2016-10-06 11:00:00,153.42,153.54,153.13,153.37,76914.0,127.1381,127.2375,126.8978,127.0966,76914.0
2016-10-06 11:30:00,153.41,153.85,153.36,153.69,96061.0,127.1298,127.4944,127.0884,127.3618,96061.0
2016-10-06 12:00:00,153.71,154.08,153.65,153.96,39918.0,127.3784,127.685,127.3287,127.5856,39918.0
2016-10-06 12:30:00,153.96,154.02,153.87,153.89,49680.0,127.5856,127.6353,127.511,127.5276,49680.0
2016-10-06 13:00:00,153.91,154.02,153.84,153.97,71420.0,127.5441,127.6353,127.4861,127.5939,71420.0
2016-10-06 13:30:00,153.97,154.05,153.92,153.96,70320.0,127.5939,127.6602,127.5524,127.5856,70320.0
2016-10-06 14:00:00,153.97,154.04,153.93,153.95,48941.0,127.5939,127.6519,127.5607,127.5773,48941.0
2016-10-06 14:30:00,153.97,154.14,153.89,153.9,68722.0,127.5939,127.7347,127.5276,127.5358,68722.0
2016-10-06 15:00:00,153.91,154.08,153.89,154.04,451533.0,127.5441,127.685,127.5276,127.6519,451533.0
2016-10-06 15:30:00,154.04,154.34,154.02,154.16,212848.0,127.6519,127.9005,127.6353,127.7513,212848.0
2016-10-07 09:30:00,151.83,152.48,150.26,151.04,316987.0,125.8205,126.3591,124.5194,125.1658,316987.0
2016-10-07 10:00:00,151.06,152.58,151.0,151.43,215443.0,125.1824,126.442,125.1326,125.489,215443.0
2016-10-07 10:30:00,151.48,152.03,151.28,151.68,84618.0,125.5304,125.9862,125.3647,125.6962,84618.0
2016-10-07 11:00:00,151.64,152.13,151.38,152.07,61814.0,125.663,126.0691,125.4475,126.0193,61814.0
2016-10-07 11:30:00,152.05,152.12,151.37,151.63,42274.0,126.0028,126.0608,125.4393,125.6547,42274.0
2016-10-07 12:00:00,151.68,152.06,151.63,152.04,54137.0,125.6962,126.0111,125.6547,125.9945,54137.0
2016-10-07 12:30:00,152.04,152.16,151.78,151.93,59544.0,125.9945,126.0939,125.779,125.9033,59544.0
2016-10-07 13:00:00,152.01,152.74,151.71,152.66,92135.0,125.9696,126.5746,125.721,126.5083,92135.0
2016-10-07 13:30:00,152.67,152.82,152.54,152.74,68415.0,126.5166,126.6409,126.4088,126.5746,68415.0
2016-10-07 14:00:00,152.7,153.02,152.64,152.88,72509.0,126.5414,126.8066,126.4917,126.6906,72509.0
2016-10-07 14:30:00,152.88,153.22,152.85,153.1,136419.0,126.6906,126.9723,126.6657,126.8729,136419.0
2016-10-07 15:00:00,153.11,153.18,152.91,153.09,169851.0,126.8812,126.9392,126.7154,126.8646,169851.0
2016-10-07 15:30:00,153.11,153.15,152.88,152.93,269639.0,126.8812,126.9143,126.6906,126.732,269639.0
2016-10-10 09:30:00,153.53,154.26,153.44,153.6,69739.0,127.2292,127.8342,127.1547,127.2872,69739.0
2016-10-10 10:00:00,153.66,153.69,153.14,153.19,47740.0,127.337,127.3618,126.906,126.9475,47740.0
2016-10-10 10:30:00,153.23,153.92,153.01,153.77,154217.0,126.9806,127.5524,126.7983,127.4281,154217.0
2016-10-10 11:00:00,153.78,153.79,153.19,153.29,82048.0,127.4364,127.4447,126.9475,127.0303,82048.0
2016-10-10 11:30:00,153.26,153.35,152.95,153.29,73204.0,127.0055,127.0801,126.7486,127.0303,73204.0
2016-10-10 12:00:00,153.27,153.34,152.99,153.03,64248.0,127.0138,127.0718,126.7817,126.8149,64248.0
2016-10-10 12:30:00,153.01,153.32,152.99,153.08,85725.0,126.7983,127.0552,126.7817,126.8563,85725.0
2016-10-10 13:00:00,153.06,153.21,152.98,153.1,61032.0,126.8397,126.9641,126.7735,126.8729,61032.0
2016-10-10 13:30:00,153.1,153.3,153.06,153.14,32879.0,126.8729,127.0386,126.8397,126.906,32879.0
2016-10-10 14:00:00,153.17,153.23,152.8,153.0,54468.0,126.9309,126.9806,126.6243,126.79,54468.0
2016-10-10 14:30:00,152.99,153.25,152.97,153.03,52085.0,126.7817,126.9972,126.7652,126.8149,52085.0
2016-10-10 15:00:00,153.05,153.05,152.58,152.81,92635.0,126.8315,126.8315,126.442,126.6326,92635.0
2016-10-10 15:30:00,152.8,152.98,152.66,152.87,164026.0,126.6243,126.7735,126.5083,126.6823,164026.0
2016-10-11 09:30:00,152.06,152.36,151.38,151.86,82087.0,126.0111,126.2597,125.4475,125.8453,82087.0
2016-10-11 10:00:00,151.83,151.84,151.25,151.41,70622.0,125.8205,125.8287,125.3398,125.4724,70622.0
2016-10-11 10:30:00,151.46,151.56,151.16,151.2,51215.0,125.5138,125.5967,125.2652,125.2984,51215.0
2016-10-11 11:00:00,151.17,151.21,150.53,150.59,83940.0,125.2735,125.3067,124.7432,124.7929,83940.0
2016-10-11 11:30:00,150.59,150.82,150.4,150.53,75328.0,124.7929,124.9835,124.6354,124.7432,75328.0
2016-10-11 12:00:00,150.55,150.6,150.31,150.53,68827.0,124.7597,124.8012,124.5608,124.7432,68827.0
2016-10-11 12:30:00,150.54,150.9,150.25,150.3,119963.0,124.7514,125.0498,124.5111,124.5526,119963.0
2016-10-11 13:00:00,150.29,150.3,149.81,150.01,100036.0,124.5443,124.5526,124.1465,124.3122,100036.0
2016-10-11 13:30:00,150.03,150.21,149.62,149.71,74621.0,124.3288,124.478,123.989,124.0636,74621.0
2016-10-11 14:00:00,149.76,149.88,149.04,149.28,149132.0,124.1051,124.2045,123.5084,123.7073,149132.0
2016-10-11 14:30:00,149.28,149.48,149.14,149.31,98339.0,123.7073,123.873,123.5913,123.7321,98339.0
2016-10-11 15:00:00,149.31,149.73,149.2,149.5,139160.0,123.7321,124.0802,123.641,123.8896,139160.0
2016-10-11 15:30:00,149.51,149.75,149.41,149.63,218771.0,123.8979,124.0968,123.815,123.9973,218771.0
2016-10-12 09:30:00,149.61,150.29,149.55,150.25,97352.0,123.9808,124.5443,123.931,124.5111,97352.0
2016-10-12 10:00:00,150.23,150.56,150.15,150.43,85515.0,124.4945,124.768,124.4283,124.6603,85515.0
2016-10-12 10:30:00,150.46,150.48,149.58,149.71,48601.0,124.6851,124.7017,123.9559,124.0636,48601.0
2016-10-12 11:00:00,149.77,150.17,149.74,150.14,144717.0,124.1133,124.4448,124.0885,124.42,144717.0
2016-10-12 11:30:00,150.14,150.41,150.14,150.16,28698.0,124.42,124.6437,124.42,124.4365,28698.0
2016-10-12 12:00:00,150.18,150.42,150.15,150.34,41228.0,124.4531,124.652,124.4283,124.5857,41228.0
2016-10-12 12:30:00,150.34,150.47,150.3,150.39,28926.0,124.5857,124.6934,124.5526,124.6271,28926.0
2016-10-12 13:00:00,150.36,150.38,150.22,150.3,30589.0,124.6023,124.6189,124.4863,124.5526,30589.0
2016-10-12 13:30:00,150.27,150.35,150.0,150.14,45746.0,124.5277,124.594,124.3039,124.42,45746.0
2016-10-12 14:00:00,150.17,150.52,149.98,150.28,57076.0,124.4448,124.7349,124.2874,124.536,57076.0
2016-10-12 14:30:00,150.26,150.42,150.15,150.15,43099.0,124.5194,124.652,124.4283,124.4283,43099.0
2016-10-12 15:00:00,150.12,150.35,150.0,150.05,54043.0,124.4034,124.594,124.3039,124.3454,54043.0
2016-10-12 15:30:00,150.03,150.15,149.85,150.01,161534.0,124.3288,124.4283,124.1796,124.3122,161534.0
2016-10-13 09:30:00,149.49,150.32,149.49,150.06,121120.0,123.8813,124.5691,123.8813,124.3537,121120.0
2016-10-13 10:00:00,150.02,150.27,149.91,150.03,68649.0,124.3205,124.5277,124.2294,124.3288,68649.0
2016-10-13 10:30:00,150.05,150.45,149.93,150.38,52557.0,124.3454,124.6769,124.2459,124.6189,52557.0
2016-10-13 11:00:00,150.41,150.96,150.21,150.65,45008.0,124.6437,125.0995,124.478,124.8426,45008.0
2016-10-13 11:30:00,150.7,150.7,150.11,150.28,48096.0,124.884,124.884,124.3951,124.536,48096.0
2016-10-13 12:00:00,150.31,150.31,149.95,150.16,35588.0,124.5608,124.5608,124.2625,124.4365,35588.0
2016-10-13 12:30:00,150.17,150.62,150.12,150.55,22124.0,124.4448,124.8177,124.4034,124.7597,22124.0
2016-10-13 13:00:00,150.56,150.65,150.33,150.37,26346.0,124.768,124.8426,124.5774,124.6106,26346.0
2016-10-13 13:30:00,150.37,151.05,150.34,151.02,20495.0,124.6106,125.1741,124.5857,125.1492,20495.0
2016-10-13 14:00:00,151.04,151.15,150.82,151.14,24627.0,125.1658,125.2569,124.9835,125.2487,24627.0
2016-10-13 14:30:00,151.09,151.45,150.79,151.43,41163.0,125.2072,125.5056,124.9586,125.489,41163.0
2016-10-13 15:00:00,151.41,151.46,151.19,151.22,30859.0,125.4724,125.5138,125.2901,125.315,30859.0
2016-10-13 15:30:00,151.25,151.34,150.84,151.02,127236.0,125.3398,125.4144,125.0,125.1492,127236.0
2016-10-14 09:30:00,152.79,152.79,151.59,151.59,52680.0,126.616,126.616,125.6216,125.6216,52680.0
2016-10-14 10:00:00,151.56,151.94,151.5,151.81,27857.0,125.5967,125.9116,125.547,125.8039,27857.0
2016-10-14 10:30:00,151.8,151.95,151.66,151.66,51572.0,125.7956,125.9199,125.6796,125.6796,51572.0
2016-10-14 11:00:00,151.63,151.77,151.31,151.7,33867.0,125.6547,125.7707,125.3895,125.7127,33867.0
2016-10-14 11:30:00,151.56,151.67,151.38,151.48,46351.0,125.5967,125.6879,125.4475,125.5304,46351.0
2016-10-14 12:00:00,151.47,151.63,151.38,151.45,21364.0,125.5221,125.6547,125.4475,125.5056,21364.0
2016-10-14 12:30:00,151.45,151.6,151.35,151.45,23675.0,125.5056,125.6299,125.4227,125.5056,23675.0
2016-10-14 13:00:00,151.42,151.81,151.34,151.72,28000.0,125.4807,125.8039,125.4144,125.7293,28000.0
2016-10-14 13:30:00,151.74,152.13,151.68,151.89,42218.0,125.7459,126.0691,125.6962,125.8702,42218.0
2016-10-14 14:00:00,151.89,152.11,151.75,152.06,33081.0,125.8702,126.0525,125.7542,126.0111,33081.0
2016-10-14 14:30:00,152.02,152.03,151.58,151.64,27585.0,125.9779,125.9862,125.6133,125.663,27585.0
2016-10-14 15:00:00,151.65,151.88,151.61,151.73,36277.0,125.6713,125.8619,125.6381,125.7376,36277.0
2016-10-14 15:30:00,151.7,151.92,151.32,151.36,118857.0,125.7127,125.895,125.3978,125.431,118857.0
2016-10-17 09:30:00,151.28,151.58,150.95,151.23,41762.0,125.3647,125.6133,125.0912,125.3232,41762.0
2016-10-17 10:00:00,151.23,151.61,151.2,151.55,16205.0,125.3232,125.6381,125.2984,125.5884,16205.0
2016-10-17 10:30:00,151.52,151.54,151.11,151.13,27708.0,125.5636,125.5801,125.2238,125.2404,27708.0
2016-10-17 11:00:00,151.18,151.48,151.14,151.27,27907.0,125.2818,125.5304,125.2487,125.3564,27907.0
2016-10-17 11:30:00,151.29,151.59,151.28,151.53,18734.0,125.373,125.6216,125.3647,125.5718,18734.0
2016-10-17 12:00:00,151.52,151.53,151.08,151.14,20787.0,125.5636,125.5718,125.1989,125.2487,20787.0
2016-10-17 12:30:00,151.15,151.4,151.14,151.23,26883.0,125.2569,125.4641,125.2487,125.3232,26883.0
2016-10-17 13:00:00,151.21,151.34,150.84,150.97,52145.0,125.3067,125.4144,125.0,125.1078,52145.0
2016-10-17 13:30:00,150.97,151.06,150.66,150.66,53318.0,125.1078,125.1824,124.8509,124.8509,53318.0
2016-10-17 14:00:00,150.65,150.84,150.6,150.62,45162.0,124.8426,125.0,124.8012,124.8177,45162.0
2016-10-17 14:30:00,150.64,150.86,150.48,150.82,57603.0,124.8343,125.0166,124.7017,124.9835,57603.0
2016-10-17 15:00:00,150.83,150.85,150.52,150.56,64585.0,124.9918,125.0083,124.7349,124.768,64585.0
2016-10-17 15:30:00,150.56,150.57,150.35,150.51,202675.0,124.768,124.7763,124.594,124.7266,202675.0
2016-10-18 09:30:00,151.35,152.13,151.34,151.35,65048.0,125.4227,126.0691,125.4144,125.4227,65048.0
2016-10-18 10:00:00,151.35,151.63,151.24,151.31,32373.0,125.4227,125.6547,125.3315,125.3895,32373.0
2016-10-18 10:30:00,151.27,151.5,151.25,151.49,24687.0,125.3564,125.547,125.3398,125.5387,24687.0
2016-10-18 11:00:00,151.46,151.66,151.31,151.61,26738.0,125.5138,125.6796,125.3895,125.6381,26738.0
2016-10-18 11:30:00,151.62,151.73,151.48,151.68,20010.0,125.6464,125.7376,125.5304,125.6962,20010.0
2016-10-18 12:00:00,151.7,151.93,151.69,151.89,20521.0,125.7127,125.9033,125.7044,125.8702,20521.0
2016-10-18 12:30:00,151.92,151.99,151.83,151.94,21205.0,125.895,125.953,125.8205,125.9116,21205.0
2016-10-18 13:00:00,151.96,152.14,151.92,152.04,38923.0,125.9282,126.0773,125.895,125.9945,38923.0
2016-10-18 13:30:00,152.05,152.14,152.0,152.13,25326.0,126.0028,126.0773,125.9613,126.0691,25326.0
2016-10-18 14:00:00,152.08,152.27,152.06,152.27,29218.0,126.0276,126.1851,126.0111,126.1851,29218.0
2016-10-18 14:30:00,152.25,152.29,152.15,152.2,40714.0,126.1685,126.2017,126.0856,126.1271,40714.0
2016-10-18 15:00:00,152.2,152.2,151.95,151.95,49528.0,126.1271,126.1271,125.9199,125.9199,49528.0
2016-10-18 15:30:00,151.95,152.0,151.83,151.9,97295.0,125.9199,125.9613,125.8205,125.8785,97295.0
2016-10-19 09:30:00,152.1,152.3,151.58,151.8,53865.0,126.0442,126.2099,125.6133,125.7956,53865.0
2016-10-19 10:00:00,151.82,152.5,151.74,152.42,39965.0,125.8122,126.3757,125.7459,126.3094,39965.0
2016-10-19 10:30:00,152.47,152.7,152.09,152.57,30325.0,126.3508,126.5414,126.0359,126.4337,30325.0
2016-10-19 11:00:00,152.59,152.67,152.21,152.21,23537.0,126.4503,126.5166,126.1354,126.1354,23537.0
2016-10-19 11:30:00,152.23,152.28,151.91,151.91,38534.0,126.1519,126.1934,125.8868,125.8868,38534.0
2016-10-19 12:00:00,151.98,152.06,151.85,151.98,26634.0,125.9448,126.0111,125.837,125.9448,26634.0
2016-10-19 12:30:00,151.98,152.1,151.87,151.88,21161.0,125.9448,126.0442,125.8536,125.8619,21161.0
2016-10-19 13:00:00,151.89,151.92,151.67,151.68,22370.0,125.8702,125.895,125.6879,125.6962,22370.0
2016-10-19 13:30:00,151.68,151.8,151.57,151.65,20176.0,125.6962,125.7956,125.605,125.6713,20176.0
2016-10-19 14:00:00,151.62,151.76,151.58,151.64,36992.0,125.6464,125.7624,125.6133,125.663,36992.0
2016-10-19 14:30:00,151.66,151.74,151.61,151.66,19894.0,125.6796,125.7459,125.6381,125.6796,19894.0
2016-10-19 15:00:00,151.7,151.85,151.65,151.8,31566.0,125.7127,125.837,125.6713,125.7956,31566.0
2016-10-19 15:30:00,151.78,151.79,151.41,151.44,105056.0,125.779,125.7873,125.4724,125.4973,105056.0
2016-10-20 09:30:00,151.48,151.78,151.15,151.24,42263.0,125.5304,125.779,125.2569,125.3315,42263.0
2016-10-20 10:00:00,151.29,151.5,150.85,150.86,53512.0,125.373,125.547,125.0083,125.0166,53512.0
2016-10-20 10:30:00,150.87,150.87,150.23,150.5,55424.0,125.0249,125.0249,124.4945,124.7183,55424.0
2016-10-20 11:00:00,150.55,151.21,150.52,151.08,47913.0,124.7597,125.3067,124.7349,125.1989,47913.0
2016-10-20 11:30:00,151.1,151.37,150.87,151.37,30017.0,125.2155,125.4393,125.0249,125.4393,30017.0
2016-10-20 12:00:00,151.37,151.65,151.33,151.45,25067.0,125.4393,125.6713,125.4061,125.5056,25067.0
2016-10-20 12:30:00,151.44,151.68,151.21,151.22,28523.0,125.4973,125.6962,125.3067,125.315,28523.0
2016-10-20 13:00:00,151.26,151.35,151.09,151.1,21834.0,125.3481,125.4227,125.2072,125.2155,21834.0
2016-10-20 13:30:00,151.1,151.22,150.78,150.88,25417.0,125.2155,125.315,124.9503,125.0332,25417.0
2016-10-20 14:00:00,150.84,151.25,150.84,151.19,30651.0,125.0,125.3398,125.0,125.2901,30651.0
2016-10-20 14:30:00,151.15,151.42,151.05,151.34,53095.0,125.2569,125.4807,125.1741,125.4144,53095.0
2016-10-20 15:00:00,151.34,151.37,151.17,151.2,33041.0,125.4144,125.4393,125.2735,125.2984,33041.0
2016-10-20 15:30:00,151.18,151.19,150.69,150.71,207318.0,125.2818,125.2901,124.8757,124.8923,207318.0
2016-10-21 09:30:00,149.58,150.15,149.13,149.91,172773.0,123.9559,124.4283,123.583,124.2294,172773.0
2016-10-21 10:00:00,149.89,150.18,149.84,149.9,92380.0,124.2128,124.4531,124.1714,124.2211,92380.0
2016-10-21 10:30:00,149.94,150.17,149.77,150.11,107768.0,124.2542,124.4448,124.1133,124.3951,107768.0
2016-10-21 11:00:00,150.1,150.19,149.59,149.95,87209.0,124.3868,124.4614,123.9642,124.2625,87209.0
2016-10-21 11:30:00,149.95,150.25,149.8,150.07,86639.0,124.2625,124.5111,124.1382,124.362,86639.0
2016-10-21 12:00:00,150.07,150.15,149.82,149.88,24473.0,124.362,124.4283,124.1548,124.2045,24473.0
2016-10-21 12:30:00,149.84,149.91,149.73,149.79,21038.0,124.1714,124.2294,124.0802,124.1299,21038.0
2016-10-21 13:00:00,149.81,149.9,149.74,149.77,28725.0,124.1465,124.2211,124.0885,124.1133,28725.0
2016-10-21 13:30:00,149.75,150.23,149.57,150.21,46052.0,124.0968,124.4945,123.9476,124.478,46052.0
2016-10-21 14:00:00,150.2,150.26,150.05,150.18,32908.0,124.4697,124.5194,124.3454,124.4531,32908.0
2016-10-21 14:30:00,150.21,150.28,150.1,150.22,38311.0,124.478,124.536,124.3868,124.4863,38311.0
2016-10-21 15:00:00,150.22,150.3,150.1,150.27,37054.0,124.4863,124.5526,124.3868,124.5277,37054.0
2016-10-21 15:30:00,150.23,150.33,150.1,150.18,113632.0,124.4945,124.5774,124.3868,124.4531,113632.0
2016-10-24 09:30:00,151.17,151.9,151.0,151.88,59099.0,125.2735,125.8785,125.1326,125.8619,59099.0
2016-10-24 10:00:00,151.86,151.94,151.64,151.67,41721.0,125.8453,125.9116,125.663,125.6879,41721.0
2016-10-24 10:30:00,151.61,151.87,151.6,151.66,31089.0,125.6381,125.8536,125.6299,125.6796,31089.0
2016-10-24 11:00:00,151.66,151.77,151.31,151.36,51895.0,125.6796,125.7707,125.3895,125.431,51895.0
2016-10-24 11:30:00,151.32,151.64,151.32,151.61,68348.0,125.3978,125.663,125.3978,125.6381,68348.0
2016-10-24 12:00:00,151.61,151.75,151.51,151.73,27281.0,125.6381,125.7542,125.5553,125.7376,27281.0
2016-10-24 12:30:00,151.72,151.89,151.68,151.89,31005.0,125.7293,125.8702,125.6962,125.8702,31005.0
2016-10-24 13:00:00,151.85,151.91,151.78,151.85,27967.0,125.837,125.8868,125.779,125.837,27967.0
2016-10-24 13:30:00,151.87,152.18,151.83,152.01,24638.0,125.8536,126.1105,125.8205,125.9696,24638.0
2016-10-24 14:00:00,152.04,152.06,151.74,151.8,23924.0,125.9945,126.0111,125.7459,125.7956,23924.0
2016-10-24 14:30:00,151.79,151.84,151.46,151.47,44495.0,125.7873,125.8287,125.5138,125.5221,44495.0
2016-10-24 15:00:00,151.51,151.54,151.29,151.48,74671.0,125.5553,125.5801,125.373,125.5304,74671.0
2016-10-24 15:30:00,151.47,151.67,151.43,151.44,134753.0,125.5221,125.6879,125.489,125.4973,134753.0
2016-10-25 09:30:00,151.21,152.34,151.21,151.72,96358.0,125.3067,126.2431,125.3067,125.7293,96358.0
2016-10-25 10:00:00,151.72,152.03,151.37,151.77,91921.0,125.7293,125.9862,125.4393,125.7707,91921.0
2016-10-25 10:30:00,151.72,152.02,151.57,151.72,72812.0,125.7293,125.9779,125.605,125.7293,72812.0
2016-10-25 11:00:00,151.77,152.13,151.62,152.03,79999.0,125.7707,126.0691,125.6464,125.9862,79999.0
2016-10-25 11:30:00,152.0,152.37,151.92,152.12,64449.0,125.9613,126.2679,125.895,126.0608,64449.0
2016-10-25 12:00:00,152.11,152.29,152.02,152.09,40415.0,126.0525,126.2017,125.9779,126.0359,40415.0
2016-10-25 12:30:00,152.08,152.59,152.02,152.55,77005.0,126.0276,126.4503,125.9779,126.4171,77005.0
2016-10-25 13:00:00,152.55,152.55,152.1,152.32,54427.0,126.4171,126.4171,126.0442,126.2265,54427.0
2016-10-25 13:30:00,152.31,152.49,152.22,152.47,48877.0,126.2182,126.3674,126.1436,126.3508,48877.0
2016-10-25 14:00:00,152.48,152.64,152.32,152.45,102505.0,126.3591,126.4917,126.2265,126.3342,102505.0
2016-10-25 14:30:00,152.46,152.69,152.43,152.59,77625.0,126.3425,126.5331,126.3177,126.4503,77625.0
2016-10-25 15:00:00,152.6,152.97,152.57,152.94,93493.0,126.4585,126.7652,126.4337,126.7403,93493.0
2016-10-25 15:30:00,152.94,153.05,152.45,152.59,262853.0,126.7403,126.8315,126.3342,126.4503,262853.0
2016-10-26 09:30:00,149.67,151.2,149.25,149.91,240421.0,124.0305,125.2984,123.6824,124.2294,240421.0
2016-10-26 10:00:00,149.92,150.04,149.05,149.41,267406.0,124.2377,124.3371,123.5167,123.815,267406.0
2016-10-26 10:30:00,149.42,149.91,149.19,149.86,260413.0,123.8233,124.2294,123.6327,124.1879,260413.0
2016-10-26 11:00:00,149.8,150.5,149.65,150.26,164880.0,124.1382,124.7183,124.0139,124.5194,164880.0
2016-10-26 11:30:00,150.31,151.9,150.23,151.56,117942.0,124.5608,125.8785,124.4945,125.5967,117942.0
2016-10-26 12:00:00,151.57,152.41,151.55,152.23,140203.0,125.605,126.3011,125.5884,126.1519,140203.0
2016-10-26 12:30:00,152.21,152.88,152.13,152.58,132852.0,126.1354,126.6906,126.0691,126.442,132852.0
2016-10-26 13:00:00,152.62,152.95,151.77,151.91,136643.0,126.4751,126.7486,125.7707,125.8868,136643.0
2016-10-26 13:30:00,151.9,152.29,151.72,152.04,131265.0,125.8785,126.2017,125.7293,125.9945,131265.0
2016-10-26 14:00:00,152.02,152.06,151.78,151.98,129025.0,125.9779,126.0111,125.779,125.9448,129025.0
2016-10-26 14:30:00,151.98,152.37,151.75,152.0,122169.0,125.9448,126.2679,125.7542,125.9613,122169.0
2016-10-26 15:00:00,152.0,152.14,151.74,152.0,111289.0,125.9613,126.0773,125.7459,125.9613,111289.0
2016-10-26 15:30:00,152.01,152.06,151.14,151.14,393636.0,125.9696,126.0111,125.2487,125.2487,393636.0
2016-10-27 09:30:00,151.58,151.68,150.27,150.3,85421.0,125.6133,125.6962,124.5277,124.5526,85421.0
2016-10-27 10:00:00,150.32,150.54,149.1,149.88,175049.0,124.5691,124.7514,123.5581,124.2045,175049.0
2016-10-27 10:30:00,149.87,150.65,149.87,150.2,111753.0,124.1962,124.8426,124.1962,124.4697,111753.0
2016-10-27 11:00:00,150.23,150.44,150.02,150.35,59466.0,124.4945,124.6686,124.3205,124.594,59466.0
2016-10-27 11:30:00,150.48,150.53,150.01,150.48,102061.0,124.7017,124.7432,124.3122,124.7017,102061.0
2016-10-27 12:00:00,150.49,150.55,150.11,150.11,90034.0,124.71,124.7597,124.3951,124.3951,90034.0
2016-10-27 12:30:00,150.13,150.13,149.49,149.9,146758.0,124.4117,124.4117,123.8813,124.2211,146758.0
2016-10-27 13:00:00,149.89,150.28,149.88,150.1,51135.0,124.2128,124.536,124.2045,124.3868,51135.0
2016-10-27 13:30:00,150.12,150.47,150.03,150.25,60304.0,124.4034,124.6934,124.3288,124.5111,60304.0
2016-10-27 14:00:00,150.32,150.46,150.04,150.2,66424.0,124.5691,124.6851,124.3371,124.4697,66424.0
2016-10-27 14:30:00,150.18,150.26,149.87,150.06,62217.0,124.4531,124.5194,124.1962,124.3537,62217.0
2016-10-27 15:00:00,150.07,150.11,149.76,149.96,95395.0,124.362,124.3951,124.1051,124.2708,95395.0
2016-10-27 15:30:00,149.96,150.16,149.81,150.12,166426.0,124.2708,124.4365,124.1465,124.4034,166426.0
2016-10-28 09:30:00,150.46,151.47,150.09,151.09,90770.0,124.6851,125.5221,124.3785,125.2072,90770.0
2016-10-28 10:00:00,151.09,151.09,150.25,150.9,68625.0,125.2072,125.2072,124.5111,125.0498,68625.0
2016-10-28 10:30:00,150.88,151.32,150.83,151.07,63933.0,125.0332,125.3978,124.9918,125.1906,63933.0
2016-10-28 11:00:00,151.05,151.35,150.84,151.19,59461.0,125.1741,125.4227,125.0,125.2901,59461.0
2016-10-28 11:30:00,151.19,151.39,151.18,151.37,41980.0,125.2901,125.4558,125.2818,125.4393,41980.0
2016-10-28 12:00:00,151.39,151.91,151.39,151.63,74619.0,125.4558,125.8868,125.4558,125.6547,74619.0
2016-10-28 12:30:00,151.64,151.65,151.46,151.52,37406.0,125.663,125.6713,125.5138,125.5636,37406.0
2016-10-28 13:00:00,151.5,151.56,150.9,151.22,84580.0,125.547,125.5967,125.0498,125.315,84580.0
2016-10-28 13:30:00,151.18,151.69,150.8,151.5,131411.0,125.2818,125.7044,124.9669,125.547,131411.0
2016-10-28 14:00:00,151.44,152.49,151.44,152.01,128911.0,125.4973,126.3674,125.4973,125.9696,128911.0
2016-10-28 14:30:00,152.01,152.13,151.72,152.09,63721.0,125.9696,126.0691,125.7293,126.0359,63721.0
2016-10-28 15:00:00,152.08,152.22,151.62,152.03,56995.0,126.0276,126.1436,125.6464,125.9862,56995.0
2016-10-28 15:30:00,152.02,152.02,151.31,151.53,232915.0,125.9779,125.9779,125.3895,125.5718,232915.0
2016-10-31 09:30:00,152.03,152.21,151.32,151.45,70870.0,125.9862,126.1354,125.3978,125.5056,70870.0
2016-10-31 10:00:00,151.47,151.68,151.22,151.66,45436.0,125.5221,125.6962,125.315,125.6796,45436.0
2016-10-31 10:30:00,151.7,151.81,151.32,151.39,44406.0,125.7127,125.8039,125.3978,125.4558,44406.0
2016-10-31 11:00:00,151.47,151.56,151.26,151.54,41896.0,125.5221,125.5967,125.3481,125.5801,41896.0
2016-10-31 11:30:00,151.56,152.0,151.54,151.91,47284.0,125.5967,125.9613,125.5801,125.8868,47284.0
2016-10-31 12:00:00,151.91,151.99,151.57,151.58,30487.0,125.8868,125.953,125.605,125.6133,30487.0
2016-10-31 12:30:00,151.61,151.81,151.6,151.68,30899.0,125.6381,125.8039,125.6299,125.6962,30899.0
2016-10-31 13:00:00,151.67,151.68,151.0,151.03,49020.0,125.6879,125.6962,125.1326,125.1575,49020.0
2016-10-31 13:30:00,151.02,151.34,151.02,151.17,36053.0,125.1492,125.4144,125.1492,125.2735,36053.0
2016-10-31 14:00:00,151.17,151.3,150.93,150.96,53478.0,125.2735,125.3812,125.0746,125.0995,53478.0
2016-10-31 14:30:00,150.96,151.08,150.92,150.99,105649.0,125.0995,125.1989,125.0663,125.1244,105649.0
2016-10-31 15:00:00,150.95,151.13,150.92,151.09,71368.0,125.0912,125.2404,125.0663,125.2072,71368.0
2016-10-31 15:30:00,151.13,151.13,150.72,150.75,298600.0,125.2404,125.2404,124.9006,124.9255,298600.0
2016-11-01 09:30:00,151.07,152.12,151.0,151.86,117281.0,125.1906,126.0608,125.1326,125.8453,117281.0
2016-11-01 10:00:00,151.9,151.9,150.98,151.04,48502.0,125.8785,125.8785,125.1161,125.1658,48502.0
2016-11-01 10:30:00,151.03,151.58,150.98,151.51,41846.0,125.1575,125.6133,125.1161,125.5553,41846.0
2016-11-01 11:00:00,151.54,151.61,150.86,150.89,92243.0,125.5801,125.6381,125.0166,125.0415,92243.0
2016-11-01 11:30:00,150.86,150.9,150.34,150.45,128458.0,125.0166,125.0498,124.5857,124.6769,128458.0
2016-11-01 12:00:00,150.45,150.46,149.84,149.86,91765.0,124.6769,124.6851,124.1714,124.1879,91765.0
2016-11-01 12:30:00,149.87,150.05,149.67,150.03,40686.0,124.1962,124.3454,124.0305,124.3288,40686.0
2016-11-01 13:00:00,150.03,150.22,149.87,149.98,46608.0,124.3288,124.4863,124.1962,124.2874,46608.0
2016-11-01 13:30:00,149.93,150.22,149.71,150.14,93046.0,124.2459,124.4863,124.0636,124.42,93046.0
2016-11-01 14:00:00,150.09,150.4,149.48,150.21,167750.0,124.3785,124.6354,123.873,124.478,167750.0
2016-11-01 14:30:00,150.21,150.25,149.7,149.8,50234.0,124.478,124.5111,124.0553,124.1382,50234.0
2016-11-01 15:00:00,149.8,150.24,149.66,150.22,84166.0,124.1382,124.5028,124.0222,124.4863,84166.0
2016-11-01 15:30:00,150.19,150.26,149.91,149.99,182079.0,124.4614,124.5194,124.2294,124.2957,182079.0
2016-11-02 09:30:00,149.69,150.38,149.56,150.06,58946.0,124.0471,124.6189,123.9393,124.3537,58946.0
2016-11-02 10:00:00,150.2,150.21,149.78,150.07,62632.0,124.4697,124.478,124.1216,124.362,62632.0
2016-11-02 10:30:00,150.04,150.52,149.79,150.5,130851.0,124.3371,124.7349,124.1299,124.7183,130851.0
2016-11-02 11:00:00,150.5,151.12,150.38,150.71,93793.0,124.7183,125.2321,124.6189,124.8923,93793.0
2016-11-02 11:30:00,150.69,150.7,150.01,150.05,50498.0,124.8757,124.884,124.3122,124.3454,50498.0
2016-11-02 12:00:00,150.02,150.26,149.95,150.18,34112.0,124.3205,124.5194,124.2625,124.4531,34112.0
2016-11-02 12:30:00,150.23,150.38,150.12,150.32,41168.0,124.4945,124.6189,124.4034,124.5691,41168.0
2016-11-02 13:00:00,150.32,150.34,149.94,150.09,61680.0,124.5691,124.5857,124.2542,124.3785,61680.0
2016-11-02 13:30:00,150.11,150.22,149.83,150.2,51364.0,124.3951,124.4863,124.1631,124.4697,51364.0
2016-11-02 14:00:00,150.24,150.56,149.72,150.3,113506.0,124.5028,124.768,124.0719,124.5526,113506.0
2016-11-02 14:30:00,150.31,150.55,150.05,150.1,48443.0,124.5608,124.7597,124.3454,124.3868,48443.0
2016-11-02 15:00:00,150.07,150.15,149.9,149.97,97528.0,124.362,124.4283,124.2211,124.2791,97528.0
2016-11-02 15:30:00,149.95,149.96,149.67,149.68,169008.0,124.2625,124.2708,124.0305,124.0388,169008.0
2016-11-03 09:30:00,150.0,150.49,149.19,149.28,109898.0,124.3039,124.71,123.6327,123.7073,109898.0
2016-11-03 10:00:00,149.35,149.37,148.76,149.19,109935.0,123.7653,123.7819,123.2764,123.6327,109935.0
2016-11-03 10:30:00,149.19,149.71,149.17,149.71,77572.0,123.6327,124.0636,123.6161,124.0636,77572.0
2016-11-03 11:00:00,149.67,149.88,149.46,149.88,86680.0,124.0305,124.2045,123.8565,124.2045,86680.0
2016-11-03 11:30:00,149.83,149.93,149.45,149.58,65649.0,124.1631,124.2459,123.8482,123.9559,65649.0
2016-11-03 12:00:00,149.55,149.77,149.44,149.75,47528.0,123.931,124.1133,123.8399,124.0968,47528.0
2016-11-03 12:30:00,149.73,149.93,149.61,149.9,57766.0,124.0802,124.2459,123.9808,124.2211,57766.0
2016-11-03 13:00:00,149.85,150.24,149.71,150.11,83139.0,124.1796,124.5028,124.0636,124.3951,83139.0
2016-11-03 13:30:00,150.11,150.17,149.61,149.78,151160.0,124.3951,124.4448,123.9808,124.1216,151160.0
2016-11-03 14:00:00,149.77,149.93,149.68,149.84,45736.0,124.1133,124.2459,124.0388,124.1714,45736.0
2016-11-03 14:30:00,149.86,150.07,149.72,149.97,85583.0,124.1879,124.362,124.0719,124.2791,85583.0
2016-11-03 15:00:00,149.97,150.09,149.88,149.99,62197.0,124.2791,124.3785,124.2045,124.2957,62197.0
2016-11-03 15:30:00,149.99,150.06,149.67,150.03,179136.0,124.2957,124.3537,124.0305,124.3288,179136.0
2016-11-04 09:30:00,150.03,150.48,149.66,149.8,71860.0,124.3288,124.7017,124.0222,124.1382,71860.0
2016-11-04 10:00:00,149.86,150.17,149.68,149.91,76389.0,124.1879,124.4448,124.0388,124.2294,76389.0
2016-11-04 10:30:00,149.94,150.18,149.86,150.05,37618.0,124.2542,124.4531,124.1879,124.3454,37618.0
2016-11-04 11:00:00,150.05,150.31,149.94,150.26,46497.0,124.3454,124.5608,124.2542,124.5194,46497.0
2016-11-04 11:30:00,150.26,150.26,149.92,150.12,56869.0,124.5194,124.5194,124.2377,124.4034,56869.0
2016-11-04 12:00:00,150.1,150.68,150.1,150.66,50800.0,124.3868,124.8675,124.3868,124.8509,50800.0
2016-11-04 12:30:00,150.69,151.01,150.69,150.91,41463.0,124.8757,125.1409,124.8757,125.0581,41463.0
2016-11-04 13:00:00,150.93,151.1,150.82,150.88,47016.0,125.0746,125.2155,124.9835,125.0332,47016.0
2016-11-04 13:30:00,150.86,150.99,150.72,150.78,34220.0,125.0166,125.1244,124.9006,124.9503,34220.0
2016-11-04 14:00:00,150.79,150.79,150.46,150.47,35919.0,124.9586,124.9586,124.6851,124.6934,35919.0
2016-11-04 14:30:00,150.49,150.5,149.97,150.06,38043.0,124.71,124.7183,124.2791,124.3537,38043.0
2016-11-04 15:00:00,150.08,150.12,149.93,149.97,37132.0,124.3702,124.4034,124.2459,124.2791,37132.0
2016-11-04 15:30:00,149.97,149.97,149.73,149.84,181009.0,124.2791,124.2791,124.0802,124.1714,181009.0
2016-11-07 09:30:00,151.31,151.9,150.9,151.46,144021.0,125.3895,125.8785,125.0498,125.5138,144021.0
2016-11-07 10:00:00,151.44,151.68,151.34,151.62,66388.0,125.4973,125.6962,125.4144,125.6464,66388.0
2016-11-07 10:30:00,151.7,152.08,151.66,151.79,72428.0,125.7127,126.0276,125.6796,125.7873,72428.0
2016-11-07 11:00:00,151.81,151.99,151.7,151.89,40992.0,125.8039,125.953,125.7127,125.8702,40992.0
2016-11-07 11:30:00,151.92,152.06,151.77,151.83,33822.0,125.895,126.0111,125.7707,125.8205,33822.0
2016-11-07 12:00:00,151.84,152.06,151.69,152.0,41126.0,125.8287,126.0111,125.7044,125.9613,41126.0
2016-11-07 12:30:00,152.09,152.11,151.9,151.99,31773.0,126.0359,126.0525,125.8785,125.953,31773.0
2016-11-07 13:00:00,152.04,152.06,151.78,151.82,34653.0,125.9945,126.0111,125.779,125.8122,34653.0
2016-11-07 13:30:00,151.81,151.96,151.74,151.88,41181.0,125.8039,125.9282,125.7459,125.8619,41181.0
2016-11-07 14:00:00,151.89,152.09,151.89,151.98,46142.0,125.8702,126.0359,125.8702,125.9448,46142.0
2016-11-07 14:30:00,151.97,152.06,151.73,151.8,67379.0,125.9365,126.0111,125.7376,125.7956,67379.0
2016-11-07 15:00:00,151.81,151.89,151.55,151.76,80192.0,125.8039,125.8702,125.5884,125.7624,80192.0
2016-11-07 15:30:00,151.78,152.43,151.63,152.38,208924.0,125.779,126.3177,125.6547,126.2762,208924.0
2016-11-08 09:30:00,152.11,153.26,152.06,153.18,112395.0,126.0525,127.0055,126.0111,126.9392,112395.0
2016-11-08 10:00:00,153.21,153.8,153.12,153.49,123687.0,126.9641,127.453,126.8895,127.1961,123687.0
2016-11-08 10:30:00,153.49,153.72,153.1,153.66,80675.0,127.1961,127.3867,126.8729,127.337,80675.0
2016-11-08 11:00:00,153.66,154.3,153.48,153.96,84176.0,127.337,127.8673,127.1878,127.5856,84176.0
2016-11-08 11:30:00,153.97,154.33,153.88,154.03,39488.0,127.5939,127.8922,127.5193,127.6436,39488.0
2016-11-08 12:00:00,154.04,154.12,153.7,153.7,35452.0,127.6519,127.7182,127.3701,127.3701,35452.0
2016-11-08 12:30:00,153.7,153.85,153.15,153.48,65203.0,127.3701,127.4944,126.9143,127.1878,65203.0
2016-11-08 13:00:00,153.54,153.89,153.36,153.89,32423.0,127.2375,127.5276,127.0884,127.5276,32423.0
2016-11-08 13:30:00,153.9,154.14,153.83,154.0,43657.0,127.5358,127.7347,127.4778,127.6187,43657.0
2016-11-08 14:00:00,154.04,154.12,153.76,153.9,47251.0,127.6519,127.7182,127.4198,127.5358,47251.0
2016-11-08 14:30:00,153.95,153.96,153.6,153.73,43217.0,127.5773,127.5856,127.2872,127.395,43217.0
2016-11-08 15:00:00,153.72,154.0,153.6,153.68,59498.0,127.3867,127.6187,127.2872,127.3535,59498.0
2016-11-08 15:30:00,153.66,153.97,153.62,153.83,153660.0,127.337,127.5939,127.3038,127.4778,153660.0
2016-11-09 09:30:00,157.67,162.89,157.67,161.91,1250335.0,130.66,134.9858,130.66,134.1737,1250335.0
2016-11-09 10:00:00,161.88,162.07,159.76,160.48,534209.0,134.1488,134.3063,132.392,132.9886,534209.0
2016-11-09 10:30:00,160.49,160.95,159.71,160.95,309320.0,132.9969,133.3781,132.3506,133.3781,309320.0
2016-11-09 11:00:00,160.96,162.77,160.83,162.77,221700.0,133.3864,134.8864,133.2787,134.8864,221700.0
2016-11-09 11:30:00,162.75,163.56,162.57,162.93,266492.0,134.8698,135.541,134.7206,135.0189,266492.0
2016-11-09 12:00:00,162.99,163.06,162.09,162.2,130508.0,135.0687,135.1267,134.3228,134.414,130508.0
2016-11-09 12:30:00,162.19,162.89,162.0,162.68,212975.0,134.4057,134.9858,134.2483,134.8118,212975.0
2016-11-09 13:00:00,162.67,163.06,162.29,162.61,156751.0,134.8035,135.1267,134.4886,134.7538,156751.0
2016-11-09 13:30:00,162.55,162.74,162.04,162.47,258935.0,134.704,134.8615,134.2814,134.6377,258935.0
2016-11-09 14:00:00,162.56,162.94,162.25,162.91,250859.0,134.7123,135.0272,134.4554,135.0024,250859.0
2016-11-09 14:30:00,162.89,163.38,162.49,162.83,189650.0,134.9858,135.3919,134.6543,134.9361,189650.0
2016-11-09 15:00:00,162.88,163.49,162.64,162.82,276137.0,134.9775,135.483,134.7786,134.9278,276137.0
2016-11-09 15:30:00,162.85,163.01,161.91,162.09,450080.0,134.9527,135.0852,134.1737,134.3228,450080.0
2016-11-10 09:30:00,162.47,165.05,162.47,164.68,370642.0,134.6377,136.7758,134.6377,136.4692,370642.0
2016-11-10 10:00:00,164.67,166.23,164.22,166.08,300460.0,136.4609,137.7536,136.088,137.6293,300460.0
2016-11-10 10:30:00,166.09,166.69,165.55,166.54,229965.0,137.6376,138.1348,137.1901,138.0105,229965.0
2016-11-10 11:00:00,166.41,166.68,164.98,165.6,339830.0,137.9028,138.1265,136.7178,137.2316,339830.0
2016-11-10 11:30:00,165.72,166.62,165.59,166.18,131178.0,137.331,138.0768,137.2233,137.7122,131178.0
2016-11-10 12:00:00,166.16,166.55,165.65,166.52,145365.0,137.6956,138.0188,137.273,137.994,145365.0
2016-11-10 12:30:00,166.53,166.82,166.07,166.46,105436.0,138.0022,138.2426,137.621,137.9442,105436.0
2016-11-10 13:00:00,166.47,166.61,166.0,166.03,138015.0,137.9525,138.0685,137.563,137.5879,138015.0
2016-11-10 13:30:00,166.06,166.45,166.01,166.37,57538.0,137.6128,137.9359,137.5713,137.8697,57538.0
2016-11-10 14:00:00,166.36,166.5,166.04,166.25,118207.0,137.8614,137.9774,137.5962,137.7702,118207.0
2016-11-10 14:30:00,166.23,166.28,166.02,166.17,98001.0,137.7536,137.7951,137.5796,137.7039,98001.0
2016-11-10 15:00:00,166.2,166.5,166.16,166.4,188945.0,137.7288,137.9774,137.6956,137.8945,188945.0
2016-11-10 15:30:00,166.39,166.65,166.26,166.59,424641.0,137.8862,138.1017,137.7785,138.052,424641.0
2016-11-11 09:30:00,165.99,167.21,164.09,166.81,163008.0,137.5547,138.5658,135.9802,138.2343,163008.0
2016-11-11 10:00:00,166.75,167.21,166.52,166.83,109244.0,138.1846,138.5658,137.994,138.2508,109244.0
2016-11-11 10:30:00,166.77,167.18,166.56,166.7,71876.0,138.2011,138.5409,138.0271,138.1431,71876.0
2016-11-11 11:00:00,166.68,167.03,166.43,166.8,77356.0,138.1265,138.4166,137.9194,138.226,77356.0
2016-11-11 11:30:00,166.81,166.86,166.39,166.73,69748.0,138.2343,138.2757,137.8862,138.168,69748.0
2016-11-11 12:00:00,166.75,167.21,166.74,167.06,46596.0,138.1846,138.5658,138.1763,138.4414,46596.0
2016-11-11 12:30:00,167.02,167.22,167.01,167.16,35054.0,138.4083,138.574,138.4,138.5243,35054.0
2016-11-11 13:00:00,167.19,168.51,167.06,168.39,130759.0,138.5492,139.6431,138.4414,139.5436,130759.0
2016-11-11 13:30:00,168.34,168.34,167.75,168.07,96185.0,139.5022,139.5022,139.0132,139.2784,96185.0
2016-11-11 14:00:00,167.99,168.42,167.88,168.26,89644.0,139.2121,139.5685,139.121,139.4359,89644.0
2016-11-11 14:30:00,168.23,168.3,167.95,168.18,86968.0,139.411,139.469,139.179,139.3696,86968.0
2016-11-11 15:00:00,168.14,168.25,167.99,168.22,84314.0,139.3364,139.4276,139.2121,139.4027,84314.0
2016-11-11 15:30:00,168.23,168.6,168.06,168.54,240074.0,139.411,139.7176,139.2701,139.6679,240074.0
2016-11-14 09:30:00,169.86,169.86,168.56,169.62,239729.0,140.7618,140.7618,139.6845,140.5629,239729.0
2016-11-14 10:00:00,169.65,170.25,169.08,169.8,250475.0,140.5878,141.085,140.1154,140.7121,250475.0
2016-11-14 10:30:00,169.89,170.53,169.34,169.59,177842.0,140.7867,141.317,140.3309,140.538,177842.0
2016-11-14 11:00:00,169.62,169.96,169.35,169.59,168218.0,140.5629,140.8447,140.3392,140.538,168218.0
2016-11-14 11:30:00,169.54,170.09,169.52,169.76,80418.0,140.4966,140.9524,140.48,140.6789,80418.0
2016-11-14 12:00:00,169.8,170.25,169.64,170.09,80063.0,140.7121,141.085,140.5795,140.9524,80063.0
2016-11-14 12:30:00,170.12,170.81,170.1,170.81,95426.0,140.9772,141.549,140.9607,141.549,95426.0
2016-11-14 13:00:00,170.78,171.19,170.72,170.73,127787.0,141.5242,141.864,141.4745,141.4828,127787.0
2016-11-14 13:30:00,170.72,170.98,170.63,170.69,117168.0,141.4745,141.6899,141.3999,141.4496,117168.0
2016-11-14 14:00:00,170.69,170.72,170.13,170.25,85590.0,141.4496,141.4745,140.9855,141.085,85590.0
2016-11-14 14:30:00,170.27,170.39,170.14,170.27,69374.0,141.1016,141.201,140.9938,141.1016,69374.0
2016-11-14 15:00:00,170.33,170.49,170.18,170.23,121111.0,141.1513,141.2839,141.027,141.0684,121111.0
2016-11-14 15:30:00,170.23,170.45,170.07,170.19,163229.0,141.0684,141.2507,140.9358,141.0353,163229.0
2016-11-15 09:30:00,169.97,170.82,168.71,168.73,266670.0,140.8529,141.5573,139.8088,139.8254,266670.0
2016-11-15 10:00:00,168.82,168.86,167.3,167.6,327433.0,139.8999,139.9331,138.6403,138.8889,327433.0
2016-11-15 10:30:00,167.61,167.99,167.3,167.32,106559.0,138.8972,139.2121,138.6403,138.6569,106559.0
2016-11-15 11:00:00,167.35,168.19,167.34,167.64,108812.0,138.6818,139.3779,138.6735,138.9221,108812.0
2016-11-15 11:30:00,167.71,167.85,167.35,167.66,84161.0,138.9801,139.0961,138.6818,138.9387,84161.0
2016-11-15 12:00:00,167.62,167.8,167.25,167.29,116395.0,138.9055,139.0547,138.5989,138.632,116395.0
2016-11-15 12:30:00,167.32,167.58,166.86,166.89,225687.0,138.6569,138.8724,138.2757,138.3006,225687.0
2016-11-15 13:00:00,166.92,167.01,166.54,166.57,159698.0,138.3254,138.4,138.0105,138.0354,159698.0
2016-11-15 13:30:00,166.58,166.96,166.46,166.94,161522.0,138.0437,138.3586,137.9442,138.342,161522.0
2016-11-15 14:00:00,166.93,166.95,166.37,166.37,87498.0,138.3337,138.3503,137.8697,137.8697,87498.0
2016-11-15 14:30:00,166.38,167.77,166.38,167.67,80284.0,137.8779,139.0298,137.8779,138.947,80284.0
2016-11-15 15:00:00,167.7,167.92,167.63,167.85,95725.0,138.9718,139.1541,138.9138,139.0961,95725.0
2016-11-15 15:30:00,167.84,168.02,167.74,168.01,234244.0,139.0878,139.237,139.005,139.2287,234244.0
2016-11-16 09:30:00,167.72,167.89,166.89,166.95,90681.0,138.9884,139.1293,138.3006,138.3503,90681.0
2016-11-16 10:00:00,166.99,166.99,165.81,165.81,162580.0,138.3834,138.3834,137.4056,137.4056,162580.0
2016-11-16 10:30:00,165.82,166.84,165.73,166.38,100920.0,137.4139,138.2591,137.3393,137.8779,100920.0
2016-11-16 11:00:00,166.44,166.49,165.87,166.1,121821.0,137.9277,137.9691,137.4553,137.6459,121821.0
2016-11-16 11:30:00,166.22,166.23,165.66,165.66,47668.0,137.7453,137.7536,137.2813,137.2813,47668.0
2016-11-16 12:00:00,165.74,165.98,165.31,165.35,78872.0,137.3476,137.5465,136.9912,137.0244,78872.0
2016-11-16 12:30:00,165.36,165.86,165.34,165.46,42174.0,137.0327,137.447,137.0161,137.1155,42174.0
2016-11-16 13:00:00,165.43,165.85,165.29,165.73,52578.0,137.0907,137.4387,136.9747,137.3393,52578.0
2016-11-16 13:30:00,165.69,165.99,165.63,165.76,39032.0,137.3061,137.5547,137.2564,137.3641,39032.0
2016-11-16 14:00:00,165.77,166.06,165.55,165.96,52957.0,137.3724,137.6128,137.1901,137.5299,52957.0
2016-11-16 14:30:00,165.91,166.12,165.76,165.93,79450.0,137.4885,137.6625,137.3641,137.505,79450.0
2016-11-16 15:00:00,165.91,166.1,165.89,166.02,59793.0,137.4885,137.6459,137.4719,137.5796,59793.0
2016-11-16 15:30:00,165.99,166.0,165.71,165.85,206237.0,137.5547,137.563,137.3227,137.4387,206237.0
2016-11-17 09:30:00,165.82,166.64,165.48,166.31,109004.0,137.4139,138.0934,137.1321,137.8199,109004.0
2016-11-17 10:00:00,166.26,166.32,165.25,165.4,119863.0,137.7785,137.8282,136.9415,137.0658,119863.0
2016-11-17 10:30:00,165.42,166.35,165.22,166.21,129642.0,137.0824,137.8531,136.9167,137.7371,129642.0
2016-11-17 11:00:00,166.23,166.78,166.09,166.49,96836.0,137.7536,138.2094,137.6376,137.9691,96836.0
2016-11-17 11:30:00,166.48,166.86,166.4,166.73,73859.0,137.9608,138.2757,137.8945,138.168,73859.0
2016-11-17 12:00:00,166.8,166.91,166.27,166.36,74470.0,138.226,138.3171,137.7868,137.8614,74470.0
2016-11-17 12:30:00,166.34,166.63,166.06,166.17,103334.0,137.8448,138.0851,137.6128,137.7039,103334.0
2016-11-17 13:00:00,166.19,166.32,165.99,166.07,100026.0,137.7205,137.8282,137.5547,137.621,100026.0
2016-11-17 13:30:00,166.13,166.21,165.83,165.86,27988.0,137.6708,137.7371,137.4222,137.447,27988.0
2016-11-17 14:00:00,165.83,165.95,165.56,165.62,37668.0,137.4222,137.5216,137.1984,137.2481,37668.0
2016-11-17 14:30:00,165.62,165.67,165.41,165.59,92902.0,137.2481,137.2896,137.0741,137.2233,92902.0
2016-11-17 15:00:00,165.63,165.76,165.61,165.72,53863.0,137.2564,137.3641,137.2398,137.331,53863.0
2016-11-17 15:30:00,165.7,165.89,165.58,165.64,217957.0,137.3144,137.4719,137.215,137.2647,217957.0
2016-11-18 09:30:00,165.51,165.98,165.35,165.72,144944.0,137.157,137.5465,137.0244,137.331,144944.0
2016-11-18 10:00:00,165.72,165.9,165.34,165.34,64642.0,137.331,137.4802,137.0161,137.0161,64642.0
2016-11-18 10:30:00,165.35,165.48,164.97,165.25,62766.0,137.0244,137.1321,136.7095,136.9415,62766.0
2016-11-18 11:00:00,165.23,165.85,165.22,165.59,85791.0,136.9249,137.4387,136.9167,137.2233,85791.0
2016-11-18 11:30:00,165.6,165.75,165.51,165.53,62211.0,137.2316,137.3559,137.157,137.1735,62211.0
2016-11-18 12:00:00,165.51,165.93,165.51,165.61,123355.0,137.157,137.505,137.157,137.2398,123355.0
2016-11-18 12:30:00,165.63,166.19,165.63,166.17,66051.0,137.2564,137.7205,137.2564,137.7039,66051.0
2016-11-18 13:00:00,166.19,167.31,166.14,167.17,118084.0,137.7205,138.6486,137.6791,138.5326,118084.0
2016-11-18 13:30:00,167.16,167.36,166.8,166.86,78492.0,138.5243,138.6901,138.226,138.2757,78492.0
2016-11-18 14:00:00,166.85,166.94,166.17,166.45,69289.0,138.2674,138.342,137.7039,137.9359,69289.0
2016-11-18 14:30:00,166.47,166.76,166.33,166.66,72592.0,137.9525,138.1928,137.8365,138.11,72592.0
2016-11-18 15:00:00,166.66,166.93,166.55,166.82,99361.0,138.11,138.3337,138.0188,138.2426,99361.0
2016-11-18 15:30:00,166.83,166.88,166.47,166.63,174344.0,138.2508,138.2923,137.9525,138.0851,174344.0
2016-11-21 09:30:00,166.89,168.25,166.81,167.24,102770.0,138.3006,139.4276,138.2343,138.5906,102770.0
2016-11-21 10:00:00,167.23,167.58,167.02,167.2,71830.0,138.5823,138.8724,138.4083,138.5575,71830.0
2016-11-21 10:30:00,167.2,167.6,167.1,167.42,50184.0,138.5575,138.8889,138.4746,138.7398,50184.0
2016-11-21 11:00:00,167.42,167.91,167.33,167.79,48486.0,138.7398,139.1458,138.6652,139.0464,48486.0
2016-11-21 11:30:00,167.82,168.18,167.82,168.1,44959.0,139.0713,139.3696,139.0713,139.3033,44959.0
2016-11-21 12:00:00,168.08,168.37,167.78,168.28,56101.0,139.2867,139.527,139.0381,139.4525,56101.0
2016-11-21 12:30:00,168.26,168.63,168.17,168.26,73877.0,139.4359,139.7425,139.3613,139.4359,73877.0
2016-11-21 13:00:00,168.26,168.54,168.16,168.38,49909.0,139.4359,139.6679,139.353,139.5353,49909.0
2016-11-21 13:30:00,168.34,168.36,167.88,167.95,44088.0,139.5022,139.5188,139.121,139.179,44088.0
2016-11-21 14:00:00,167.97,168.18,167.84,168.17,83851.0,139.1956,139.3696,139.0878,139.3613,83851.0
2016-11-21 14:30:00,168.19,168.5,168.0,168.18,117992.0,139.3779,139.6348,139.2204,139.3696,117992.0
2016-11-21 15:00:00,168.18,168.67,168.18,168.45,92969.0,139.3696,139.7756,139.3696,139.5933,92969.0
2016-11-21 15:30:00,168.44,168.7,168.38,168.44,223772.0,139.585,139.8005,139.5353,139.585,223772.0
2016-11-22 09:30:00,169.7,170.2,168.42,168.9,167811.0,140.6292,141.0435,139.5685,139.9662,167811.0
2016-11-22 10:00:00,168.89,169.99,168.86,169.73,107038.0,139.958,140.8695,139.9331,140.6541,107038.0
2016-11-22 10:30:00,169.68,169.74,168.98,168.98,59330.0,140.6126,140.6623,140.0325,140.0325,59330.0
2016-11-22 11:00:00,169.02,169.22,168.94,169.01,50534.0,140.0657,140.2314,139.9994,140.0574,50534.0
2016-11-22 11:30:00,169.06,169.22,169.01,169.06,45680.0,140.0988,140.2314,140.0574,140.0988,45680.0
2016-11-22 12:00:00,169.06,169.28,168.97,169.23,44550.0,140.0988,140.2811,140.0243,140.2397,44550.0
2016-11-22 12:30:00,169.22,169.44,168.93,169.4,35469.0,140.2314,140.4137,139.9911,140.3806,35469.0
2016-11-22 13:00:00,169.41,169.99,169.39,169.81,62972.0,140.3889,140.8695,140.3723,140.7204,62972.0
2016-11-22 13:30:00,169.8,169.86,169.49,169.49,39694.0,140.7121,140.7618,140.4552,140.4552,39694.0
2016-11-22 14:00:00,169.5,169.6,169.45,169.53,60870.0,140.4635,140.5463,140.422,140.4883,60870.0
2016-11-22 14:30:00,169.54,169.88,169.45,169.74,71364.0,140.4966,140.7784,140.422,140.6623,71364.0
2016-11-22 15:00:00,169.75,170.01,169.69,169.97,98444.0,140.6706,140.8861,140.6209,140.8529,98444.0
2016-11-22 15:30:00,170.02,170.38,169.99,170.17,213207.0,140.8944,141.1927,140.8695,141.0187,213207.0
2016-11-23 09:30:00,170.17,171.19,169.87,169.99,122076.0,141.0187,141.864,140.7701,140.8695,122076.0
2016-11-23 10:00:00,170.05,170.71,170.05,170.4,173310.0,140.9192,141.4662,140.9192,141.2093,173310.0
2016-11-23 10:30:00,170.4,170.85,170.38,170.69,124720.0,141.2093,141.5822,141.1927,141.4496,124720.0
2016-11-23 11:00:00,170.66,170.92,170.48,170.92,95621.0,141.4247,141.6402,141.2756,141.6402,95621.0
2016-11-23 11:30:00,170.91,171.1,170.38,170.44,96083.0,141.6319,141.7894,141.1927,141.2424,96083.0
2016-11-23 12:00:00,170.44,170.51,170.2,170.2,56409.0,141.2424,141.3004,141.0435,141.0435,56409.0
2016-11-23 12:30:00,170.23,170.75,170.1,170.71,32553.0,141.0684,141.4993,140.9607,141.4662,32553.0
2016-11-23 13:00:00,170.76,170.84,170.54,170.54,37008.0,141.5076,141.5739,141.3253,141.3253,37008.0
2016-11-23 13:30:00,170.52,170.62,170.14,170.17,38175.0,141.3087,141.3916,140.9938,141.0187,38175.0
2016-11-23 14:00:00,170.18,170.61,170.15,170.5,48930.0,141.027,141.3833,141.0021,141.2922,48930.0
2016-11-23 14:30:00,170.55,171.07,170.51,170.9,90453.0,141.3336,141.7645,141.3004,141.6236,90453.0
2016-11-23 15:00:00,170.91,170.94,170.46,170.5,77437.0,141.6319,141.6568,141.259,141.2922,77437.0
2016-11-23 15:30:00,170.5,170.72,170.37,170.56,119034.0,141.2922,141.4745,141.1844,141.3419,119034.0
2016-11-25 09:30:00,170.78,171.35,170.46,171.08,93817.0,141.5242,141.9965,141.259,141.7728,93817.0
2016-11-25 10:00:00,171.07,171.65,170.87,171.52,72451.0,141.7645,142.2451,141.5988,142.1374,72451.0
2016-11-25 10:30:00,171.6,171.9,171.16,171.85,61787.0,142.2037,142.4523,141.8391,142.4109,61787.0
2016-11-25 11:00:00,171.79,172.0,171.62,171.99,50614.0,142.3612,142.5352,142.2203,142.5269,50614.0
2016-11-25 11:30:00,171.97,172.21,171.74,172.08,57216.0,142.5103,142.7092,142.3197,142.6015,57216.0
2016-11-25 12:00:00,172.11,172.23,171.93,171.95,68566.0,142.6263,142.7258,142.4772,142.4938,68566.0
2016-11-25 12:30:00,171.98,172.04,171.76,171.96,71371.0,142.5186,142.5683,142.3363,142.502,71371.0
2016-11-28 09:30:00,172.24,173.36,172.0,172.72,157544.0,142.7341,143.6622,142.5352,143.1319,157544.0
2016-11-28 10:00:00,172.72,173.46,172.68,173.22,119656.0,143.1319,143.7451,143.0987,143.5462,119656.0
2016-11-28 10:30:00,173.22,173.47,172.59,172.75,80136.0,143.5462,143.7534,143.0241,143.1567,80136.0
2016-11-28 11:00:00,172.75,173.04,172.55,172.83,52686.0,143.1567,143.397,142.991,143.223,52686.0
2016-11-28 11:30:00,172.83,172.9,172.52,172.61,46015.0,143.223,143.281,142.9661,143.0407,46015.0
2016-11-28 12:00:00,172.64,172.91,172.63,172.82,40719.0,143.0656,143.2893,143.0573,143.2147,40719.0
2016-11-28 12:30:00,172.86,173.17,172.79,173.03,54033.0,143.2479,143.5048,143.1899,143.3887,54033.0
2016-11-28 13:00:00,172.99,173.5,172.8,173.16,69271.0,143.3556,143.7782,143.1981,143.4965,69271.0
2016-11-28 13:30:00,173.11,173.55,173.09,173.4,52639.0,143.455,143.8197,143.4385,143.6954,52639.0
2016-11-28 14:00:00,173.4,173.49,172.84,173.0,62021.0,143.6954,143.7699,143.2313,143.3639,62021.0
2016-11-28 14:30:00,172.99,173.07,172.7,172.84,62990.0,143.3556,143.4219,143.1153,143.2313,62990.0
2016-11-28 15:00:00,172.87,172.92,172.63,172.69,69889.0,143.2562,143.2976,143.0573,143.107,69889.0
2016-11-28 15:30:00,172.7,172.84,172.61,172.75,191484.0,143.1153,143.2313,143.0407,143.1567,191484.0
2016-11-29 09:30:00,172.97,174.07,172.97,173.89,106079.0,143.339,144.2506,143.339,144.1014,106079.0
2016-11-29 10:00:00,173.93,174.39,173.86,174.15,79086.0,144.1346,144.5158,144.0766,144.3169,79086.0
2016-11-29 10:30:00,174.13,174.71,173.98,174.68,78129.0,144.3003,144.781,144.176,144.7561,78129.0
2016-11-29 11:00:00,174.67,174.97,174.56,174.88,67561.0,144.7478,144.9964,144.6566,144.9218,67561.0
2016-11-29 11:30:00,174.86,174.98,174.79,174.87,74480.0,144.9053,145.0047,144.8472,144.9135,74480.0
2016-11-29 12:00:00,174.87,174.92,174.71,174.72,59978.0,144.9135,144.955,144.781,144.7892,59978.0
2016-11-29 12:30:00,174.73,174.88,174.31,174.82,59676.0,144.7975,144.9218,144.4495,144.8721,59676.0
2016-11-29 13:00:00,174.8,174.93,174.68,174.9,96909.0,144.8555,144.9633,144.7561,144.9384,96909.0
2016-11-29 13:30:00,174.86,175.15,174.84,175.03,70489.0,144.9053,145.1456,144.8887,145.0461,70489.0
2016-11-29 14:00:00,174.99,175.3,174.99,175.24,57425.0,145.013,145.2699,145.013,145.2202,57425.0
2016-11-29 14:30:00,175.26,175.7,175.24,175.31,67176.0,145.2367,145.6014,145.2202,145.2782,67176.0
2016-11-29 15:00:00,175.31,175.31,174.96,175.06,110447.0,145.2782,145.2782,144.9881,145.071,110447.0
2016-11-29 15:30:00,175.07,175.2,174.89,175.13,201324.0,145.0793,145.187,144.9301,145.129,201324.0
2016-11-30 09:30:00,175.42,175.56,174.81,174.91,117639.0,145.3693,145.4853,144.8638,144.9467,117639.0
2016-11-30 10:00:00,174.93,175.19,174.7,175.1,177572.0,144.9633,145.1787,144.7727,145.1041,177572.0
2016-11-30 10:30:00,175.08,176.0,175.08,175.95,74795.0,145.0876,145.85,145.0876,145.8085,74795.0
2016-11-30 11:00:00,175.89,175.89,175.39,175.53,52373.0,145.7588,145.7588,145.3445,145.4605,52373.0
2016-11-30 11:30:00,175.55,175.59,175.28,175.42,50551.0,145.4771,145.5102,145.2533,145.3693,50551.0
2016-11-30 12:00:00,175.5,175.81,175.4,175.46,66952.0,145.4356,145.6925,145.3527,145.4025,66952.0
2016-11-30 12:30:00,175.42,175.81,175.35,175.78,42947.0,145.3693,145.6925,145.3113,145.6677,42947.0
2016-11-30 13:00:00,175.78,176.45,175.76,176.39,174758.0,145.6677,146.2229,145.6511,146.1732,174758.0
2016-11-30 13:30:00,176.37,176.43,175.87,176.09,111102.0,146.1566,146.2063,145.7422,145.9245,111102.0
2016-11-30 14:00:00,176.06,176.1,175.45,175.5,102394.0,145.8997,145.9328,145.3942,145.4356,102394.0
2016-11-30 14:30:00,175.47,175.65,175.37,175.58,93726.0,145.4108,145.5599,145.3279,145.5019,93726.0
2016-11-30 15:00:00,175.59,176.15,175.56,175.79,88476.0,145.5102,145.9743,145.4853,145.6759,88476.0
2016-11-30 15:30:00,175.78,175.86,175.43,175.43,235226.0,145.6677,145.7339,145.3776,145.3776,235226.0
2016-12-01 09:30:00,175.81,177.36,175.59,177.05,169016.0,145.6925,146.977,145.5102,146.7201,169016.0
2016-12-01 10:00:00,177.01,177.39,176.79,176.99,137017.0,146.6869,147.0018,146.5046,146.6704,137017.0
2016-12-01 10:30:00,176.99,177.06,176.24,176.61,105943.0,146.6704,146.7284,146.0489,146.3555,105943.0
2016-12-01 11:00:00,176.65,176.95,175.59,175.9,95187.0,146.3886,146.6372,145.5102,145.7671,95187.0
2016-12-01 11:30:00,175.92,176.3,175.9,176.09,67521.0,145.7837,146.0986,145.7671,145.9245,67521.0
2016-12-01 12:00:00,176.09,176.18,175.68,176.02,84450.0,145.9245,145.9991,145.5848,145.8665,84450.0
2016-12-01 12:30:00,176.01,176.14,175.88,176.03,48325.0,145.8583,145.966,145.7505,145.8748,48325.0
2016-12-01 13:00:00,176.01,176.08,175.91,175.95,58786.0,145.8583,145.9163,145.7754,145.8085,58786.0
2016-12-01 13:30:00,175.95,176.19,175.92,176.09,78851.0,145.8085,146.0074,145.7837,145.9245,78851.0
2016-12-01 14:00:00,176.11,176.53,176.02,176.31,49208.0,145.9411,146.2892,145.8665,146.1069,49208.0
2016-12-01 14:30:00,176.33,176.87,176.18,176.63,65323.0,146.1234,146.5709,145.9991,146.372,65323.0
2016-12-01 15:00:00,176.63,176.79,176.12,176.14,97947.0,146.372,146.5046,145.9494,145.966,97947.0
2016-12-01 15:30:00,176.16,176.46,176.02,176.4,242338.0,145.9826,146.2312,145.8665,146.1814,242338.0
2016-12-02 09:30:00,176.5,177.6,176.3,177.24,129340.0,146.2643,147.1759,146.0986,146.8775,129340.0
2016-12-02 10:00:00,177.29,177.63,177.14,177.63,147820.0,146.919,147.2007,146.7947,147.2007,147820.0
2016-12-02 10:30:00,177.65,177.96,177.25,177.88,151609.0,147.2173,147.4742,146.8858,147.4079,151609.0
2016-12-02 11:00:00,177.9,178.17,177.66,178.02,88903.0,147.4245,147.6482,147.2256,147.5239,88903.0
2016-12-02 11:30:00,178.04,178.6,178.02,178.33,80214.0,147.5405,148.0046,147.5239,147.7808,80214.0
2016-12-02 12:00:00,178.29,178.36,177.93,178.21,48917.0,147.7477,147.8057,147.4493,147.6814,48917.0
2016-12-02 12:30:00,178.2,178.2,177.81,177.92,47078.0,147.6731,147.6731,147.3499,147.4411,47078.0
2016-12-02 13:00:00,177.93,178.27,177.81,177.82,61498.0,147.4493,147.7311,147.3499,147.3582,61498.0
2016-12-02 13:30:00,177.82,178.07,177.75,177.75,37467.0,147.3582,147.5654,147.3002,147.3002,37467.0
2016-12-02 14:00:00,177.74,177.74,177.48,177.62,58753.0,147.2919,147.2919,147.0764,147.1924,58753.0
2016-12-02 14:30:00,177.62,178.0,177.55,177.75,63070.0,147.1924,147.5074,147.1344,147.3002,63070.0
2016-12-02 15:00:00,177.78,178.37,177.71,178.37,88885.0,147.325,147.814,147.267,147.814,88885.0
2016-12-02 15:30:00,178.35,178.73,178.18,178.67,289268.0,147.7974,148.1123,147.6565,148.0626,289268.0
2016-12-05 09:30:00,179.8,180.09,178.95,179.11,203981.0,148.999,149.2393,148.2946,148.4272,203981.0
2016-12-05 10:00:00,179.16,179.17,178.76,178.97,98823.0,148.4686,148.4769,148.1372,148.3112,98823.0
2016-12-05 10:30:00,178.97,178.99,178.4,178.83,127332.0,148.3112,148.3278,147.8388,148.1952,127332.0
2016-12-05 11:00:00,178.86,179.56,178.73,179.1,71035.0,148.22,148.8001,148.1123,148.4189,71035.0
2016-12-05 11:30:00,179.12,179.15,178.42,178.54,86192.0,148.4355,148.4603,147.8554,147.9548,86192.0
2016-12-05 12:00:00,178.58,178.89,178.27,178.75,68840.0,147.988,148.2449,147.7311,148.1289,68840.0
2016-12-05 12:30:00,178.76,178.89,178.25,178.72,63358.0,148.1372,148.2449,147.7145,148.104,63358.0
2016-12-05 13:00:00,178.72,178.81,178.45,178.68,70883.0,148.104,148.1786,147.8803,148.0709,70883.0
2016-12-05 13:30:00,178.68,178.83,178.52,178.63,69159.0,148.0709,148.1952,147.9383,148.0294,69159.0
2016-12-05 14:00:00,178.64,178.64,178.29,178.5,111074.0,148.0377,148.0377,147.7477,147.9217,111074.0
2016-12-05 14:30:00,178.51,178.58,178.37,178.44,72429.0,147.93,147.988,147.814,147.872,72429.0
2016-12-05 15:00:00,178.46,178.68,178.28,178.41,97678.0,147.8885,148.0709,147.7394,147.8471,97678.0
2016-12-05 15:30:00,178.42,178.76,178.42,178.55,212967.0,147.8554,148.1372,147.8554,147.9631,212967.0
2016-12-06 09:30:00,177.59,177.87,176.34,177.05,206703.0,147.1676,147.3996,146.1317,146.7201,206703.0
2016-12-06 10:00:00,177.05,177.71,176.93,177.68,88907.0,146.7201,147.267,146.6206,147.2422,88907.0
2016-12-06 10:30:00,177.67,177.7,177.12,177.19,93850.0,147.2339,147.2587,146.7781,146.8361,93850.0
2016-12-06 11:00:00,177.21,177.35,176.71,176.73,72455.0,146.8527,146.9687,146.4383,146.4549,72455.0
2016-12-06 11:30:00,176.73,177.41,176.73,177.34,51372.0,146.4549,147.0184,146.4549,146.9604,51372.0
2016-12-06 12:00:00,177.39,177.66,177.13,177.15,68359.0,147.0018,147.2256,146.7864,146.803,68359.0
2016-12-06 12:30:00,177.12,178.39,177.11,178.23,133247.0,146.7781,147.8305,146.7698,147.6979,133247.0
2016-12-06 13:00:00,178.25,178.77,178.17,178.31,108718.0,147.7145,148.1454,147.6482,147.7642,108718.0
2016-12-06 13:30:00,178.31,178.77,178.21,178.51,67034.0,147.7642,148.1454,147.6814,147.93,67034.0
2016-12-06 14:00:00,178.56,178.77,178.26,178.28,100954.0,147.9714,148.1454,147.7228,147.7394,100954.0
2016-12-06 14:30:00,178.29,178.34,178.07,178.08,152995.0,147.7477,147.7891,147.5654,147.5736,152995.0
2016-12-06 15:00:00,178.07,178.14,177.97,178.13,134663.0,147.5654,147.6234,147.4825,147.6151,134663.0
2016-12-06 15:30:00,178.13,178.31,177.85,178.1,200987.0,147.6151,147.7642,147.383,147.5902,200987.0
2016-12-07 09:30:00,178.14,178.23,177.14,177.25,125747.0,147.6234,147.6979,146.7947,146.8858,125747.0
2016-12-07 10:00:00,177.29,178.13,177.2,177.84,163802.0,146.919,147.6151,146.8444,147.3748,163802.0
2016-12-07 10:30:00,177.84,177.88,177.19,177.43,69844.0,147.3748,147.4079,146.8361,147.035,69844.0
2016-12-07 11:00:00,177.42,177.83,177.38,177.42,78783.0,147.0267,147.3665,146.9936,147.0267,78783.0
2016-12-07 11:30:00,177.42,177.45,177.12,177.29,82407.0,147.0267,147.0516,146.7781,146.919,82407.0
2016-12-07 12:00:00,177.26,177.33,176.67,177.18,103179.0,146.8941,146.9521,146.4052,146.8278,103179.0
2016-12-07 12:30:00,177.17,177.19,176.92,177.15,76869.0,146.8195,146.8361,146.6124,146.803,76869.0
2016-12-07 13:00:00,177.16,177.81,177.16,177.63,68020.0,146.8112,147.3499,146.8112,147.2007,68020.0
2016-12-07 13:30:00,177.64,177.88,177.39,177.83,143273.0,147.209,147.4079,147.0018,147.3665,143273.0
2016-12-07 14:00:00,177.84,178.0,177.55,177.87,101300.0,147.3748,147.5074,147.1344,147.3996,101300.0
2016-12-07 14:30:00,177.86,177.99,177.59,177.94,104183.0,147.3913,147.4991,147.1676,147.4576,104183.0
2016-12-07 15:00:00,177.95,178.31,177.9,178.22,74447.0,147.4659,147.7642,147.4245,147.6897,74447.0
2016-12-07 15:30:00,178.2,178.47,178.14,178.4,218798.0,147.6731,147.8968,147.6234,147.8388,218798.0
2016-12-08 09:30:00,178.08,178.13,175.68,175.69,210367.0,147.5736,147.6151,145.5848,145.5931,210367.0
2016-12-08 10:00:00,175.66,176.82,175.65,176.5,100780.0,145.5682,146.5295,145.5599,146.2643,100780.0
2016-12-08 10:30:00,176.55,176.62,175.79,175.8,105864.0,146.3057,146.3638,145.6759,145.6842,105864.0
2016-12-08 11:00:00,175.81,176.01,174.34,174.41,166937.0,145.6925,145.8583,144.4743,144.5323,166937.0
2016-12-08 11:30:00,174.34,174.81,173.73,174.78,137777.0,144.4743,144.8638,143.9688,144.839,137777.0
2016-12-08 12:00:00,174.74,174.97,174.23,174.42,96197.0,144.8058,144.9964,144.3832,144.5406,96197.0
2016-12-08 12:30:00,174.41,174.86,174.25,174.45,83852.0,144.5323,144.9053,144.3998,144.5655,83852.0
2016-12-08 13:00:00,174.5,174.95,174.37,174.69,69931.0,144.6069,144.9798,144.4992,144.7644,69931.0
2016-12-08 13:30:00,174.67,175.23,174.64,175.02,88878.0,144.7478,145.2119,144.7229,145.0378,88878.0
2016-12-08 14:00:00,175.07,175.09,174.72,174.84,90099.0,145.0793,145.0959,144.7892,144.8887,90099.0
2016-12-08 14:30:00,174.83,174.95,174.18,174.39,97961.0,144.8804,144.9798,144.3417,144.5158,97961.0
2016-12-08 15:00:00,174.45,174.55,173.79,173.81,167554.0,144.5655,144.6484,144.0186,144.0351,167554.0
2016-12-08 15:30:00,173.82,173.97,173.44,173.66,469122.0,144.0434,144.1677,143.7285,143.9108,469122.0
2016-12-09 09:30:00,173.43,175.64,173.28,175.04,242421.0,143.7202,145.5516,143.5959,145.0544,242421.0
2016-12-09 10:00:00,175.05,175.45,174.79,175.0,77596.0,145.0627,145.3942,144.8472,145.0213,77596.0
2016-12-09 10:30:00,175.0,175.38,174.81,174.86,61687.0,145.0213,145.3362,144.8638,144.9053,61687.0
2016-12-09 11:00:00,174.86,174.93,174.65,174.87,67690.0,144.9053,144.9633,144.7312,144.9135,67690.0
2016-12-09 11:30:00,174.84,175.18,174.76,174.76,62759.0,144.8887,145.1704,144.8224,144.8224,62759.0
2016-12-09 12:00:00,174.82,174.91,174.68,174.78,48554.0,144.8721,144.9467,144.7561,144.839,48554.0
2016-12-09 12:30:00,174.91,174.93,174.76,174.84,50086.0,144.9467,144.9633,144.8224,144.8887,50086.0
2016-12-09 13:00:00,174.85,174.89,174.73,174.85,82380.0,144.897,144.9301,144.7975,144.897,82380.0
2016-12-09 13:30:00,174.84,174.87,174.58,174.8,55325.0,144.8887,144.9135,144.6732,144.8555,55325.0
2016-12-09 14:00:00,174.82,174.86,174.74,174.82,55337.0,144.8721,144.9053,144.8058,144.8721,55337.0
2016-12-09 14:30:00,174.82,175.03,174.79,175.03,92605.0,144.8721,145.0461,144.8472,145.0461,92605.0
2016-12-09 15:00:00,175.03,175.47,174.96,175.35,137194.0,145.0461,145.4108,144.9881,145.3113,137194.0
2016-12-09 15:30:00,175.35,175.51,175.16,175.37,144571.0,145.3113,145.4439,145.1539,145.3279,144571.0
2016-12-12 09:30:00,172.22,172.22,168.0,170.51,772655.0,142.7175,142.7175,139.2204,141.3004,772655.0
2016-12-12 10:00:00,170.46,171.42,170.08,170.08,225656.0,141.259,142.0546,140.9441,140.9441,225656.0
2016-12-12 10:30:00,170.09,171.65,170.03,171.13,186540.0,140.9524,142.2451,140.9027,141.8142,186540.0
2016-12-12 11:00:00,171.14,171.76,171.01,171.2,109715.0,141.8225,142.3363,141.7148,141.8722,109715.0
2016-12-12 11:30:00,171.25,171.9,171.05,171.26,69266.0,141.9137,142.4523,141.7479,141.922,69266.0
2016-12-12 12:00:00,171.25,171.25,170.72,171.1,118962.0,141.9137,141.9137,141.4745,141.7894,118962.0
2016-12-12 12:30:00,171.07,172.01,171.06,171.6,65103.0,141.7645,142.5435,141.7562,142.2037,65103.0
2016-12-12 13:00:00,171.62,173.27,171.58,173.06,159006.0,142.2203,143.5876,142.1871,143.4136,159006.0
2016-12-12 13:30:00,172.97,173.55,172.9,173.55,134128.0,143.339,143.8197,143.281,143.8197,134128.0
2016-12-12 14:00:00,173.47,173.68,173.21,173.57,127191.0,143.7534,143.9274,143.5379,143.8362,127191.0
2016-12-12 14:30:00,173.57,173.75,173.0,173.51,241978.0,143.8362,143.9854,143.3639,143.7865,241978.0
2016-12-12 15:00:00,173.48,173.89,173.32,173.47,61174.0,143.7617,144.1014,143.6291,143.7534,61174.0
2016-12-12 15:30:00,173.46,174.13,173.42,173.74,222440.0,143.7451,144.3003,143.7119,143.9771,222440.0
2016-12-13 09:30:00,174.61,176.28,174.43,174.73,154978.0,144.6981,146.082,144.5489,144.7975,154978.0
2016-12-13 10:00:00,174.69,175.1,174.24,174.64,91221.0,144.7644,145.1041,144.3915,144.7229,91221.0
2016-12-13 10:30:00,174.53,174.65,173.88,174.05,81202.0,144.6318,144.7312,144.0931,144.234,81202.0
2016-12-13 11:00:00,174.03,174.23,173.63,174.17,75449.0,144.2174,144.3832,143.886,144.3335,75449.0
2016-12-13 11:30:00,174.15,174.27,173.52,174.15,98037.0,144.3169,144.4163,143.7948,144.3169,98037.0
2016-12-13 12:00:00,174.15,174.45,174.07,174.18,80984.0,144.3169,144.5655,144.2506,144.3417,80984.0
2016-12-13 12:30:00,174.15,174.33,174.01,174.19,35686.0,144.3169,144.466,144.2009,144.35,35686.0
2016-12-13 13:00:00,174.15,174.44,174.1,174.44,46848.0,144.3169,144.5572,144.2754,144.5572,46848.0
2016-12-13 13:30:00,174.44,174.74,174.18,174.24,83930.0,144.5572,144.8058,144.3417,144.3915,83930.0
2016-12-13 14:00:00,174.23,174.99,174.12,174.8,49565.0,144.3832,145.013,144.292,144.8555,49565.0
2016-12-13 14:30:00,174.73,175.37,174.73,175.08,83515.0,144.7975,145.3279,144.7975,145.0876,83515.0
2016-12-13 15:00:00,175.07,175.12,174.3,174.31,74518.0,145.0793,145.1207,144.4412,144.4495,74518.0
2016-12-13 15:30:00,174.33,174.57,174.15,174.31,188954.0,144.466,144.6649,144.3169,144.4495,188954.0
2016-12-14 09:30:00,174.49,175.26,173.97,173.97,83082.0,144.5986,145.2367,144.1677,144.1677,83082.0
2016-12-14 10:00:00,173.93,174.85,173.8,174.84,75964.0,144.1346,144.897,144.0268,144.8887,75964.0
2016-12-14 10:30:00,174.85,174.91,173.97,174.23,36269.0,144.897,144.9467,144.1677,144.3832,36269.0
2016-12-14 11:00:00,174.16,174.6,174.08,174.42,32866.0,144.3252,144.6898,144.2589,144.5406,32866.0
2016-12-14 11:30:00,174.37,174.42,173.66,173.72,39180.0,144.4992,144.5406,143.9108,143.9605,39180.0
2016-12-14 12:00:00,173.72,174.2,173.72,174.04,55999.0,143.9605,144.3583,143.9605,144.2257,55999.0
2016-12-14 12:30:00,174.07,174.54,174.06,174.25,201823.0,144.2506,144.6401,144.2423,144.3998,201823.0
2016-12-14 13:00:00,174.25,174.74,174.25,174.71,37825.0,144.3998,144.8058,144.3998,144.781,37825.0
2016-12-14 13:30:00,174.75,175.16,174.51,175.08,66598.0,144.8141,145.1539,144.6152,145.0876,66598.0
2016-12-14 14:00:00,175.13,175.5,174.51,174.62,108044.0,145.129,145.4356,144.6152,144.7064,108044.0
2016-12-14 14:30:00,174.62,175.01,174.22,174.22,86436.0,144.7064,145.0296,144.3749,144.3749,86436.0
2016-12-14 15:00:00,174.24,174.47,173.76,174.17,198915.0,144.3915,144.5821,143.9937,144.3335,198915.0
2016-12-14 15:30:00,174.17,174.55,173.51,173.74,322949.0,144.3335,144.6484,143.7865,143.9771,322949.0
2016-12-15 09:30:00,173.34,174.67,173.34,174.55,89466.0,143.6456,144.7478,143.6456,144.6484,89466.0
2016-12-15 10:00:00,174.69,175.29,174.35,174.81,103047.0,144.7644,145.2616,144.4826,144.8638,103047.0
2016-12-15 10:30:00,174.81,175.6,174.77,175.27,58018.0,144.8638,145.5185,144.8307,145.245,58018.0
2016-12-15 11:00:00,175.33,175.83,175.27,175.65,63862.0,145.2947,145.7091,145.245,145.5599,63862.0
2016-12-15 11:30:00,175.65,175.86,175.55,175.7,75479.0,145.5599,145.7339,145.4771,145.6014,75479.0
2016-12-15 12:00:00,175.7,175.73,174.93,174.98,47605.0,145.6014,145.6262,144.9633,145.0047,47605.0
2016-12-15 12:30:00,174.91,174.96,174.69,174.9,41601.0,144.9467,144.9881,144.7644,144.9384,41601.0
2016-12-15 13:00:00,174.85,174.98,174.74,174.79,46259.0,144.897,145.0047,144.8058,144.8472,46259.0
2016-12-15 13:30:00,174.84,174.9,174.49,174.62,44641.0,144.8887,144.9384,144.5986,144.7064,44641.0
2016-12-15 14:00:00,174.53,175.06,174.48,174.93,75912.0,144.6318,145.071,144.5904,144.9633,75912.0
2016-12-15 14:30:00,174.93,174.99,174.4,174.4,63733.0,144.9633,145.013,144.5241,144.5241,63733.0
2016-12-15 15:00:00,174.38,174.67,174.31,174.35,65422.0,144.5075,144.7478,144.4495,144.4826,65422.0
2016-12-15 15:30:00,174.38,174.46,174.04,174.12,136893.0,144.5075,144.5738,144.2257,144.292,136893.0
2016-12-16 09:30:00,174.43,175.63,173.86,174.15,452670.0,144.5489,145.5433,144.0766,144.3169,452670.0
2016-12-16 10:00:00,174.15,175.41,174.0,175.38,177530.0,144.3169,145.361,144.1926,145.3362,177530.0
2016-12-16 10:30:00,175.34,176.4,175.03,176.24,91298.0,145.303,146.1814,145.0461,146.0489,91298.0
2016-12-16 11:00:00,176.22,176.22,174.46,174.55,275983.0,146.0323,146.0323,144.5738,144.6484,275983.0
2016-12-16 11:30:00,174.67,176.11,174.33,176.11,102905.0,144.7478,145.9411,144.466,145.9411,102905.0
2016-12-16 12:00:00,176.07,176.18,175.57,175.67,100846.0,145.908,145.9991,145.4936,145.5765,100846.0
2016-12-16 12:30:00,175.69,175.7,174.89,174.89,139003.0,145.5931,145.6014,144.9301,144.9301,139003.0
2016-12-16 13:00:00,174.91,175.04,174.77,174.83,78382.0,144.9467,145.0544,144.8307,144.8804,78382.0
2016-12-16 13:30:00,174.83,174.95,174.68,174.69,58368.0,144.8804,144.9798,144.7561,144.7644,58368.0
2016-12-16 14:00:00,174.71,174.94,174.56,174.61,54082.0,144.781,144.9715,144.6566,144.6981,54082.0
2016-12-16 14:30:00,174.65,174.76,174.38,174.63,103935.0,144.7312,144.8224,144.5075,144.7147,103935.0
2016-12-16 15:00:00,174.56,174.67,174.23,174.28,101308.0,144.6566,144.7478,144.3832,144.4246,101308.0
2016-12-16 15:30:00,174.25,174.8,174.21,174.43,315194.0,144.3998,144.8555,144.3666,144.5489,315194.0
2016-12-19 09:30:00,175.0,175.75,174.22,174.22,150738.0,145.0213,145.6428,144.3749,144.3749,150738.0
2016-12-19 10:00:00,174.28,174.29,173.63,173.65,95779.0,144.4246,144.4329,143.886,143.9025,95779.0
2016-12-19 10:30:00,173.61,174.08,173.61,173.76,70579.0,143.8694,144.2589,143.8694,143.9937,70579.0
2016-12-19 11:00:00,173.74,174.51,173.69,174.43,110876.0,143.9771,144.6152,143.9357,144.5489,110876.0
2016-12-19 11:30:00,174.46,174.6,174.07,174.32,76921.0,144.5738,144.6898,144.2506,144.4578,76921.0
2016-12-19 12:00:00,174.3,174.75,174.22,174.61,56352.0,144.4412,144.8141,144.3749,144.6981,56352.0
2016-12-19 12:30:00,174.61,174.75,174.29,174.33,47446.0,144.6981,144.8141,144.4329,144.466,47446.0
2016-12-19 13:00:00,174.33,174.43,173.83,174.08,69648.0,144.466,144.5489,144.0517,144.2589,69648.0
2016-12-19 13:30:00,174.12,174.26,173.75,174.16,67828.0,144.292,144.408,143.9854,144.3252,67828.0
2016-12-19 14:00:00,174.16,174.29,174.01,174.22,59652.0,144.3252,144.4329,144.2009,144.3749,59652.0
2016-12-19 14:30:00,174.23,174.28,173.74,173.85,50630.0,144.3832,144.4246,143.9771,144.0683,50630.0
2016-12-19 15:00:00,173.9,174.15,173.85,174.09,54330.0,144.1097,144.3169,144.0683,144.2672,54330.0
2016-12-19 15:30:00,174.14,174.65,174.09,174.62,148588.0,144.3086,144.7312,144.2672,144.7064,148588.0
2016-12-20 09:30:00,174.96,175.31,174.53,175.04,73885.0,144.9881,145.2782,144.6318,145.0544,73885.0
2016-12-20 10:00:00,175.06,175.96,175.06,175.81,78660.0,145.071,145.8168,145.071,145.6925,78660.0
2016-12-20 10:30:00,175.8,175.97,175.52,175.76,54097.0,145.6842,145.8251,145.4522,145.6511,54097.0
2016-12-20 11:00:00,175.76,176.07,175.21,175.3,81219.0,145.6511,145.908,145.1953,145.2699,81219.0
2016-12-20 11:30:00,175.24,175.24,174.34,174.48,80885.0,145.2202,145.2202,144.4743,144.5904,80885.0
2016-12-20 12:00:00,174.5,174.71,174.11,174.47,92894.0,144.6069,144.781,144.2837,144.5821,92894.0
2016-12-20 12:30:00,174.52,175.03,174.52,174.86,27818.0,144.6235,145.0461,144.6235,144.9053,27818.0
2016-12-20 13:00:00,174.86,175.26,174.75,175.08,137993.0,144.9053,145.2367,144.8141,145.0876,137993.0
2016-12-20 13:30:00,175.15,175.23,175.03,175.15,30998.0,145.1456,145.2119,145.0461,145.1456,30998.0
2016-12-20 14:00:00,175.17,175.28,175.02,175.08,34259.0,145.1621,145.2533,145.0378,145.0876,34259.0
2016-12-20 14:30:00,175.09,175.12,174.72,174.99,40951.0,145.0959,145.1207,144.7892,145.013,40951.0
2016-12-20 15:00:00,174.99,175.31,174.97,175.3,29798.0,145.013,145.2782,144.9964,145.2699,29798.0
2016-12-20 15:30:00,175.33,175.45,175.12,175.26,106066.0,145.2947,145.3942,145.1207,145.2367,106066.0
2016-12-21 09:30:00,175.6,175.92,174.58,174.71,96982.0,145.5185,145.7837,144.6732,144.781,96982.0
2016-12-21 10:00:00,174.7,174.85,174.29,174.63,61469.0,144.7727,144.897,144.4329,144.7147,61469.0
2016-12-21 10:30:00,174.63,174.77,174.3,174.5,45641.0,144.7147,144.8307,144.4412,144.6069,45641.0
2016-12-21 11:00:00,174.51,174.88,174.46,174.86,41990.0,144.6152,144.9218,144.5738,144.9053,41990.0
2016-12-21 11:30:00,174.89,174.92,174.65,174.74,28735.0,144.9301,144.955,144.7312,144.8058,28735.0
2016-12-21 12:00:00,174.79,174.97,174.64,174.97,25491.0,144.8472,144.9964,144.7229,144.9964,25491.0
2016-12-21 12:30:00,174.98,175.2,174.78,174.8,32492.0,145.0047,145.187,144.839,144.8555,32492.0
2016-12-21 13:00:00,174.78,174.92,174.65,174.65,34112.0,144.839,144.955,144.7312,144.7312,34112.0
2016-12-21 13:30:00,174.65,174.68,174.47,174.5,33803.0,144.7312,144.7561,144.5821,144.6069,33803.0
2016-12-21 14:00:00,174.49,174.71,174.49,174.57,26708.0,144.5986,144.781,144.5986,144.6649,26708.0
2016-12-21 14:30:00,174.58,174.59,174.21,174.28,64744.0,144.6732,144.6815,144.3666,144.4246,64744.0
2016-12-21 15:00:00,174.3,174.32,174.02,174.2,129402.0,144.4412,144.4578,144.2092,144.3583,129402.0
2016-12-21 15:30:00,174.2,174.27,174.04,174.08,100464.0,144.3583,144.4163,144.2257,144.2589,100464.0
2016-12-22 09:30:00,174.56,174.93,174.21,174.44,70687.0,144.6566,144.9633,144.3666,144.5572,70687.0
2016-12-22 10:00:00,174.45,174.84,173.93,174.01,29584.0,144.5655,144.8887,144.1346,144.2009,29584.0
2016-12-22 10:30:00,173.97,174.17,173.88,173.97,25206.0,144.1677,144.3335,144.0931,144.1677,25206.0
2016-12-22 11:00:00,174.05,174.6,174.05,174.6,26147.0,144.234,144.6898,144.234,144.6898,26147.0
2016-12-22 11:30:00,174.6,174.63,174.29,174.5,35801.0,144.6898,144.7147,144.4329,144.6069,35801.0
2016-12-22 12:00:00,174.5,174.61,174.33,174.55,26350.0,144.6069,144.6981,144.466,144.6484,26350.0
2016-12-22 12:30:00,174.56,174.92,174.56,174.67,23045.0,144.6566,144.955,144.6566,144.7478,23045.0
2016-12-22 13:00:00,174.67,174.78,174.43,174.62,45829.0,144.7478,144.839,144.5489,144.7064,45829.0
2016-12-22 13:30:00,174.63,174.88,174.45,174.81,34474.0,144.7147,144.9218,144.5655,144.8638,34474.0
2016-12-22 14:00:00,174.83,175.09,174.72,174.98,50559.0,144.8804,145.0959,144.7892,145.0047,50559.0
2016-12-22 14:30:00,174.98,174.99,174.72,174.83,47223.0,145.0047,145.013,144.7892,144.8804,47223.0
2016-12-22 15:00:00,174.85,174.85,174.41,174.57,48126.0,144.897,144.897,144.5323,144.6649,48126.0
2016-12-22 15:30:00,174.57,174.7,174.36,174.54,139673.0,144.6649,144.7727,144.4909,144.6401,139673.0
2016-12-23 09:30:00,173.89,175.46,173.83,174.11,84434.0,144.1014,145.4025,144.0517,144.2837,84434.0
2016-12-23 10:00:00,174.06,175.06,174.06,175.01,52541.0,144.2423,145.071,144.2423,145.0296,52541.0
2016-12-23 10:30:00,175.01,175.24,174.7,175.03,38957.0,145.0296,145.2202,144.7727,145.0461,38957.0
2016-12-23 11:00:00,175.03,175.13,174.86,175.13,41109.0,145.0461,145.129,144.9053,145.129,41109.0
2016-12-23 11:30:00,175.1,175.41,174.89,175.02,23867.0,145.1041,145.361,144.9301,145.0378,23867.0
2016-12-23 12:00:00,175.02,175.25,175.01,175.22,12681.0,145.0378,145.2284,145.0296,145.2036,12681.0
2016-12-23 12:30:00,175.22,175.33,175.16,175.22,27282.0,145.2036,145.2947,145.1539,145.2036,27282.0
2016-12-23 13:00:00,175.18,175.25,175.02,175.21,19602.0,145.1704,145.2284,145.0378,145.1953,19602.0
2016-12-23 13:30:00,175.2,175.32,175.19,175.27,43978.0,145.187,145.2865,145.1787,145.245,43978.0
2016-12-23 14:00:00,175.28,175.33,175.02,175.06,18524.0,145.2533,145.2947,145.0378,145.071,18524.0
2016-12-23 14:30:00,175.06,175.32,175.06,175.3,27578.0,145.071,145.2865,145.071,145.2699,27578.0
2016-12-23 15:00:00,175.3,175.3,175.01,175.06,34499.0,145.2699,145.2699,145.0296,145.071,34499.0
2016-12-23 15:30:00,175.08,175.21,175.03,175.2,88590.0,145.0876,145.1953,145.0461,145.187,88590.0
2016-12-27 09:30:00,175.89,176.36,175.43,175.82,60685.0,145.7588,146.1483,145.3776,145.7008,60685.0
2016-12-27 10:00:00,175.9,176.13,175.61,175.64,53371.0,145.7671,145.9577,145.5268,145.5516,53371.0
2016-12-27 10:30:00,175.7,175.76,174.86,174.93,40195.0,145.6014,145.6511,144.9053,144.9633,40195.0
2016-12-27 11:00:00,174.99,175.03,174.6,174.78,69843.0,145.013,145.0461,144.6898,144.839,69843.0
2016-12-27 11:30:00,174.77,174.84,174.16,174.16,37654.0,144.8307,144.8887,144.3252,144.3252,37654.0
2016-12-27 12:00:00,174.2,174.3,174.1,174.16,63200.0,144.3583,144.4412,144.2754,144.3252,63200.0
2016-12-27 12:30:00,174.22,174.37,174.12,174.22,42418.0,144.3749,144.4992,144.292,144.3749,42418.0
2016-12-27 13:00:00,174.22,174.33,173.97,174.29,43032.0,144.3749,144.466,144.1677,144.4329,43032.0
2016-12-27 13:30:00,174.31,174.36,174.15,174.28,49805.0,144.4495,144.4909,144.3169,144.4246,49805.0
2016-12-27 14:00:00,174.31,174.9,174.31,174.77,47456.0,144.4495,144.9384,144.4495,144.8307,47456.0
2016-12-27 14:30:00,174.73,174.89,174.68,174.81,35332.0,144.7975,144.9301,144.7561,144.8638,35332.0
2016-12-27 15:00:00,174.8,175.11,174.8,175.02,37524.0,144.8555,145.1124,144.8555,145.0378,37524.0
2016-12-27 15:30:00,175.03,175.13,174.42,174.55,196515.0,145.0461,145.129,144.5406,144.6484,196515.0
2016-12-28 09:30:00,174.7,175.31,174.0,174.01,161881.0,144.7727,145.2782,144.1926,144.2009,161881.0
2016-12-28 10:00:00,174.04,174.05,173.08,173.62,109521.0,144.2257,144.234,143.4302,143.8777,109521.0
2016-12-28 10:30:00,173.64,173.91,173.29,173.48,65987.0,143.8942,144.118,143.6042,143.7617,65987.0
2016-12-28 11:00:00,173.53,174.39,173.02,174.26,66416.0,143.8031,144.5158,143.3805,144.408,66416.0
2016-12-28 11:30:00,174.23,174.23,173.73,173.83,31773.0,144.3832,144.3832,143.9688,144.0517,31773.0
2016-12-28 12:00:00,173.83,173.83,173.36,173.55,45267.0,144.0517,144.0517,143.6622,143.8197,45267.0
2016-12-28 12:30:00,173.55,173.65,173.0,173.04,61980.0,143.8197,143.9025,143.3639,143.397,61980.0
2016-12-28 13:00:00,173.04,173.47,172.94,173.22,57021.0,143.397,143.7534,143.3142,143.5462,57021.0
2016-12-28 13:30:00,173.27,173.4,173.17,173.24,37485.0,143.5876,143.6954,143.5048,143.5628,37485.0
2016-12-28 14:00:00,173.24,173.41,173.1,173.2,39605.0,143.5628,143.7036,143.4468,143.5296,39605.0
2016-12-28 14:30:00,173.18,173.42,173.12,173.42,37422.0,143.5131,143.7119,143.4633,143.7119,37422.0
2016-12-28 15:00:00,173.42,173.48,173.16,173.17,50122.0,143.7119,143.7617,143.4965,143.5048,50122.0
2016-12-28 15:30:00,173.15,173.36,172.96,173.05,154656.0,143.4882,143.6622,143.3307,143.4053,154656.0
2016-12-29 09:30:00,173.55,174.07,172.66,172.7,82831.0,143.8197,144.2506,143.0821,143.1153,82831.0
2016-12-29 10:00:00,172.78,173.43,172.6,172.72,66133.0,143.1816,143.7202,143.0324,143.1319,66133.0
2016-12-29 10:30:00,172.71,173.0,172.56,172.88,55588.0,143.1236,143.3639,142.9993,143.2644,55588.0
2016-12-29 11:00:00,172.91,173.01,172.86,173.0,72541.0,143.2893,143.3722,143.2479,143.3639,72541.0
2016-12-29 11:30:00,173.0,173.12,172.76,172.89,66497.0,143.3639,143.4633,143.165,143.2727,66497.0
2016-12-29 12:00:00,172.89,172.93,172.35,172.9,75558.0,143.2727,143.3059,142.8252,143.281,75558.0
2016-12-29 12:30:00,172.88,173.31,172.81,173.17,33201.0,143.2644,143.6208,143.2064,143.5048,33201.0
2016-12-29 13:00:00,173.21,173.29,172.91,173.14,37229.0,143.5379,143.6042,143.2893,143.4799,37229.0
2016-12-29 13:30:00,173.14,173.33,172.98,173.32,34153.0,143.4799,143.6374,143.3473,143.6291,34153.0
2016-12-29 14:00:00,173.32,173.37,173.11,173.11,58110.0,143.6291,143.6705,143.455,143.455,58110.0
2016-12-29 14:30:00,173.08,173.36,172.98,173.34,40369.0,143.4302,143.6622,143.3473,143.6456,40369.0
2016-12-29 15:00:00,173.29,173.38,173.13,173.31,47833.0,143.6042,143.6788,143.4716,143.6208,47833.0
2016-12-29 15:30:00,173.31,173.37,173.13,173.2,95981.0,143.6208,143.6705,143.4716,143.5296,95981.0
2016-12-30 09:30:00,173.75,174.27,173.0,173.13,73654.0,143.9854,144.4163,143.3639,143.4716,73654.0
2016-12-30 10:00:00,173.13,173.3,172.56,172.93,53924.0,143.4716,143.6125,142.9993,143.3059,53924.0
2016-12-30 10:30:00,172.92,173.35,172.8,173.18,58146.0,143.2976,143.6539,143.1981,143.5131,58146.0
2016-12-30 11:00:00,173.22,173.52,173.04,173.2,41905.0,143.5462,143.7948,143.397,143.5296,41905.0
2016-12-30 11:30:00,173.15,173.38,173.0,173.02,44488.0,143.4882,143.6788,143.3639,143.3805,44488.0
2016-12-30 12:00:00,173.01,173.17,172.93,173.06,51132.0,143.3722,143.5048,143.3059,143.4136,51132.0
2016-12-30 12:30:00,173.06,173.12,172.43,172.46,35920.0,143.4136,143.4633,142.8915,142.9164,35920.0
2016-12-30 13:00:00,172.5,172.69,172.4,172.5,72345.0,142.9495,143.107,142.8667,142.9495,72345.0
2016-12-30 13:30:00,172.43,172.59,172.2,172.22,46176.0,142.8915,143.0241,142.7009,142.7175,46176.0
2016-12-30 14:00:00,172.27,172.3,171.94,172.14,39397.0,142.7589,142.7838,142.4855,142.6512,39397.0
2016-12-30 14:30:00,172.07,172.2,171.65,171.67,42379.0,142.5932,142.7009,142.2451,142.2617,42379.0
2016-12-30 15:00:00,171.67,172.45,171.65,172.41,53525.0,142.2617,142.9081,142.2451,142.875,53525.0
2016-12-30 15:30:00,172.42,172.79,172.21,172.77,176984.0,142.8832,143.1899,142.7092,143.1733,176984.0
2017-01-03 09:30:00,174.39,176.72,174.3,175.66,292889.0,144.5158,146.4466,144.4412,145.5682,292889.0
2017-01-03 10:00:00,175.53,176.48,175.52,175.55,72913.0,145.4605,146.2477,145.4522,145.4771,72913.0
2017-01-03 10:30:00,175.55,175.74,174.43,174.57,90407.0,145.4771,145.6345,144.5489,144.6649,90407.0
2017-01-03 11:00:00,174.64,175.19,174.26,175.15,58019.0,144.7229,145.1787,144.408,145.1456,58019.0
2017-01-03 11:30:00,175.13,175.49,174.82,175.06,41760.0,145.129,145.4273,144.8721,145.071,41760.0
2017-01-03 12:00:00,175.11,175.23,174.89,174.97,27352.0,145.1124,145.2119,144.9301,144.9964,27352.0
2017-01-03 12:30:00,174.96,174.99,174.51,174.73,26579.0,144.9881,145.013,144.6152,144.7975,26579.0
2017-01-03 13:00:00,174.66,174.85,174.37,174.64,28101.0,144.7395,144.897,144.4992,144.7229,28101.0
2017-01-03 13:30:00,174.61,174.83,174.53,174.64,22610.0,144.6981,144.8804,144.6318,144.7229,22610.0
2017-01-03 14:00:00,174.6,174.89,174.55,174.59,49446.0,144.6898,144.9301,144.6484,144.6815,49446.0
2017-01-03 14:30:00,174.59,175.16,174.53,174.97,66271.0,144.6815,145.1539,144.6318,144.9964,66271.0
2017-01-03 15:00:00,175.0,175.09,174.81,174.85,60902.0,145.0213,145.0959,144.8638,144.897,60902.0
2017-01-03 15:30:00,174.85,175.5,174.8,175.43,168164.0,144.897,145.4356,144.8555,145.3776,168164.0
2017-01-04 09:30:00,176.14,176.26,174.96,175.06,95711.0,145.966,146.0654,144.9881,145.071,95711.0
2017-01-04 10:00:00,174.96,175.6,174.93,175.43,54351.0,144.9881,145.5185,144.9633,145.3776,54351.0
2017-01-04 10:30:00,175.45,175.56,174.99,174.99,38231.0,145.3942,145.4853,145.013,145.013,38231.0
2017-01-04 11:00:00,175.07,175.45,174.98,175.38,38671.0,145.0793,145.3942,145.0047,145.3362,38671.0
2017-01-04 11:30:00,175.38,175.48,175.2,175.23,44913.0,145.3362,145.419,145.187,145.2119,44913.0
2017-01-04 12:00:00,175.23,175.27,174.59,174.63,68093.0,145.2119,145.245,144.6815,144.7147,68093.0
2017-01-04 12:30:00,174.68,174.95,174.63,174.81,37050.0,144.7561,144.9798,144.7147,144.8638,37050.0
2017-01-04 13:00:00,174.85,174.86,174.44,174.54,53853.0,144.897,144.9053,144.5572,144.6401,53853.0
2017-01-04 13:30:00,174.53,174.7,174.44,174.59,69942.0,144.6318,144.7727,144.5572,144.6815,69942.0
2017-01-04 14:00:00,174.59,174.85,174.21,174.5,94836.0,144.6815,144.897,144.3666,144.6069,94836.0
2017-01-04 14:30:00,174.52,174.71,174.31,174.53,41102.0,144.6235,144.781,144.4495,144.6318,41102.0
2017-01-04 15:00:00,174.54,175.03,174.53,174.85,55180.0,144.6401,145.0461,144.6318,144.897,55180.0
2017-01-04 15:30:00,174.82,175.56,174.77,175.52,197614.0,144.8721,145.4853,144.8307,145.4522,197614.0
2017-01-05 09:30:00,175.78,177.29,175.61,176.81,129032.0,145.6677,146.919,145.5268,146.5212,129032.0
2017-01-05 10:00:00,176.74,178.27,176.58,178.27,122807.0,146.4632,147.7311,146.3306,147.7311,122807.0
2017-01-05 10:30:00,178.29,178.36,177.6,178.1,71491.0,147.7477,147.8057,147.1759,147.5902,71491.0
2017-01-05 11:00:00,178.12,178.18,176.47,176.62,63784.0,147.6068,147.6565,146.2395,146.3638,63784.0
2017-01-05 11:30:00,176.66,176.7,175.37,175.61,47127.0,146.3969,146.43,145.3279,145.5268,47127.0
2017-01-05 12:00:00,175.58,175.7,175.1,175.59,55575.0,145.5019,145.6014,145.1041,145.5102,55575.0
2017-01-05 12:30:00,175.56,176.13,175.52,176.12,35573.0,145.4853,145.9577,145.4522,145.9494,35573.0
2017-01-05 13:00:00,176.09,176.42,176.04,176.26,40910.0,145.9245,146.198,145.8831,146.0654,40910.0
2017-01-05 13:30:00,176.28,176.6,176.21,176.47,43943.0,146.082,146.3472,146.024,146.2395,43943.0
2017-01-05 14:00:00,176.48,176.64,176.32,176.48,54985.0,146.2477,146.3803,146.1151,146.2477,54985.0
2017-01-05 14:30:00,176.47,176.53,176.21,176.31,53789.0,146.2395,146.2892,146.024,146.1069,53789.0
2017-01-05 15:00:00,176.27,176.55,176.27,176.41,49595.0,146.0737,146.3057,146.0737,146.1897,49595.0
2017-01-05 15:30:00,176.38,176.47,176.11,176.15,165774.0,146.1649,146.2395,145.9411,145.9743,165774.0
2017-01-06 09:30:00,176.0,176.78,175.74,176.54,63305.0,145.85,146.4963,145.6345,146.2975,63305.0
2017-01-06 10:00:00,176.36,176.61,176.04,176.56,67442.0,146.1483,146.3555,145.8831,146.314,67442.0
2017-01-06 10:30:00,176.55,176.55,176.06,176.48,46601.0,146.3057,146.3057,145.8997,146.2477,46601.0
2017-01-06 11:00:00,176.47,176.97,176.46,176.95,25150.0,146.2395,146.6538,146.2312,146.6372,25150.0
2017-01-06 11:30:00,176.95,177.18,176.89,177.03,29234.0,146.6372,146.8278,146.5875,146.7035,29234.0
2017-01-06 12:00:00,177.0,177.2,176.84,177.13,37957.0,146.6787,146.8444,146.5461,146.7864,37957.0
2017-01-06 12:30:00,177.15,177.41,177.15,177.22,22115.0,146.803,147.0184,146.803,146.861,22115.0
2017-01-06 13:00:00,177.26,177.42,176.99,177.07,42889.0,146.8941,147.0267,146.6704,146.7367,42889.0
2017-01-06 13:30:00,177.08,177.69,177.05,177.42,50361.0,146.745,147.2505,146.7201,147.0267,50361.0
2017-01-06 14:00:00,177.42,177.66,177.04,177.14,59591.0,147.0267,147.2256,146.7118,146.7947,59591.0
2017-01-06 14:30:00,177.06,177.36,177.05,177.25,38281.0,146.7284,146.977,146.7201,146.8858,38281.0
2017-01-06 15:00:00,177.24,177.62,177.22,177.5,45660.0,146.8775,147.1924,146.861,147.093,45660.0
2017-01-06 15:30:00,177.5,177.77,177.35,177.47,144769.0,147.093,147.3168,146.9687,147.0681,144769.0
2017-01-09 09:30:00,176.6,177.51,175.91,176.3,75183.0,146.3472,147.1013,145.7754,146.0986,75183.0
2017-01-09 10:00:00,176.29,176.32,175.92,176.26,47132.0,146.0903,146.1151,145.7837,146.0654,47132.0
2017-01-09 10:30:00,176.18,176.48,175.89,176.06,62804.0,145.9991,146.2477,145.7588,145.8997,62804.0
2017-01-09 11:00:00,175.99,176.35,175.84,176.28,41157.0,145.8417,146.14,145.7174,146.082,41157.0
2017-01-09 11:30:00,176.28,176.41,176.15,176.41,54935.0,146.082,146.1897,145.9743,146.1897,54935.0
2017-01-09 12:00:00,176.43,176.43,175.86,175.88,51497.0,146.2063,146.2063,145.7339,145.7505,51497.0
2017-01-09 12:30:00,175.91,176.31,175.89,176.12,32148.0,145.7754,146.1069,145.7588,145.9494,32148.0
2017-01-09 13:00:00,176.15,176.27,175.93,175.98,25313.0,145.9743,146.0737,145.792,145.8334,25313.0
2017-01-09 13:30:00,175.97,176.18,175.74,175.8,44722.0,145.8251,145.9991,145.6345,145.6842,44722.0
2017-01-09 14:00:00,175.82,176.2,175.77,176.1,42572.0,145.7008,146.0157,145.6594,145.9328,42572.0
2017-01-09 14:30:00,176.1,176.11,175.84,176.05,35728.0,145.9328,145.9411,145.7174,145.8914,35728.0
2017-01-09 15:00:00,176.04,176.08,175.71,175.98,42255.0,145.8831,145.9163,145.6096,145.8334,42255.0
2017-01-09 15:30:00,175.97,176.32,175.97,176.09,105422.0,145.8251,146.1151,145.8251,145.9245,105422.0
2017-01-10 09:30:00,176.77,177.5,175.75,176.89,91842.0,146.4881,147.093,145.6428,146.5875,91842.0
2017-01-10 10:00:00,176.9,177.32,176.69,177.29,76820.0,146.5958,146.9438,146.4218,146.919,76820.0
2017-01-10 10:30:00,177.35,177.6,176.95,177.16,69680.0,146.9687,147.1759,146.6372,146.8112,69680.0
2017-01-10 11:00:00,177.18,177.83,177.13,177.71,76270.0,146.8278,147.3665,146.7864,147.267,76270.0
2017-01-10 11:30:00,177.68,177.9,177.49,177.82,39049.0,147.2422,147.4245,147.0847,147.3582,39049.0
2017-01-10 12:00:00,177.82,177.87,177.63,177.68,21623.0,147.3582,147.3996,147.2007,147.2422,21623.0
2017-01-10 12:30:00,177.7,177.85,177.57,177.58,19985.0,147.2587,147.383,147.151,147.1593,19985.0
2017-01-10 13:00:00,177.56,177.78,177.38,177.38,23527.0,147.1427,147.325,146.9936,146.9936,23527.0
2017-01-10 13:30:00,177.42,177.53,176.77,176.77,34662.0,147.0267,147.1179,146.4881,146.4881,34662.0
2017-01-10 14:00:00,176.75,176.76,176.17,176.27,43120.0,146.4715,146.4798,145.9908,146.0737,43120.0
2017-01-10 14:30:00,176.23,176.33,175.95,176.32,62737.0,146.0406,146.1234,145.8085,146.1151,62737.0
2017-01-10 15:00:00,176.32,176.61,176.26,176.5,31547.0,146.1151,146.3555,146.0654,146.2643,31547.0
2017-01-10 15:30:00,176.52,176.72,176.33,176.42,127888.0,146.2809,146.4466,146.1234,146.198,127888.0
2017-01-11 09:30:00,176.33,176.47,175.27,175.3,134829.0,146.1234,146.2395,145.245,145.2699,134829.0
2017-01-11 10:00:00,175.42,175.89,175.4,175.8,67667.0,145.3693,145.7588,145.3527,145.6842,67667.0
2017-01-11 10:30:00,175.79,176.1,175.64,175.9,51045.0,145.6759,145.9328,145.5516,145.7671,51045.0
2017-01-11 11:00:00,175.92,176.94,175.91,175.92,110224.0,145.7837,146.6289,145.7754,145.7837,110224.0
2017-01-11 11:30:00,175.91,176.02,175.46,175.89,80318.0,145.7754,145.8665,145.4025,145.7588,80318.0
2017-01-11 12:00:00,175.98,176.49,175.89,176.31,58637.0,145.8334,146.256,145.7588,146.1069,58637.0
2017-01-11 12:30:00,176.36,176.52,175.72,176.09,47772.0,146.1483,146.2809,145.6179,145.9245,47772.0
2017-01-11 13:00:00,176.09,176.39,175.67,175.86,58536.0,145.9245,146.1732,145.5765,145.7339,58536.0
2017-01-11 13:30:00,175.95,176.79,175.93,176.4,91241.0,145.8085,146.5046,145.792,146.1814,91241.0
2017-01-11 14:00:00,176.35,176.72,176.23,176.47,66685.0,146.14,146.4466,146.0406,146.2395,66685.0
2017-01-11 14:30:00,176.44,176.76,176.39,176.59,58318.0,146.2146,146.4798,146.1732,146.3389,58318.0
2017-01-11 15:00:00,176.6,177.03,176.59,176.86,58175.0,146.3472,146.7035,146.3389,146.5626,58175.0
2017-01-11 15:30:00,176.86,177.11,176.72,177.05,211477.0,146.5626,146.7698,146.4466,146.7201,211477.0
2017-01-12 09:30:00,177.23,177.23,175.92,176.22,92107.0,146.8693,146.8693,145.7837,146.0323,92107.0
2017-01-12 10:00:00,176.25,176.25,174.07,174.26,143176.0,146.0571,146.0571,144.2506,144.408,143176.0
2017-01-12 10:30:00,174.31,174.67,173.83,173.89,149653.0,144.4495,144.7478,144.0517,144.1014,149653.0
2017-01-12 11:00:00,173.89,174.59,173.59,174.55,85432.0,144.1014,144.6815,143.8528,144.6484,85432.0
2017-01-12 11:30:00,174.59,174.74,174.37,174.42,41496.0,144.6815,144.8058,144.4992,144.5406,41496.0
2017-01-12 12:00:00,174.34,175.51,174.34,175.49,78503.0,144.4743,145.4439,144.4743,145.4273,78503.0
2017-01-12 12:30:00,175.46,175.75,175.16,175.32,34221.0,145.4025,145.6428,145.1539,145.2865,34221.0
2017-01-12 13:00:00,175.33,176.01,175.24,176.01,42329.0,145.2947,145.8583,145.2202,145.8583,42329.0
2017-01-12 13:30:00,175.99,176.06,175.5,175.97,35031.0,145.8417,145.8997,145.4356,145.8251,35031.0
2017-01-12 14:00:00,175.94,176.83,175.94,176.8,84770.0,145.8002,146.5378,145.8002,146.5129,84770.0
2017-01-12 14:30:00,176.79,177.17,176.43,176.63,71185.0,146.5046,146.8195,146.2063,146.372,71185.0
2017-01-12 15:00:00,176.59,176.68,176.27,176.33,39632.0,146.3389,146.4135,146.0737,146.1234,39632.0
2017-01-12 15:30:00,176.35,176.7,176.34,176.52,102823.0,146.14,146.43,146.1317,146.2809,102823.0
2017-01-13 09:30:00,176.77,177.12,176.41,176.84,96981.0,146.4881,146.7781,146.1897,146.5461,96981.0
2017-01-13 10:00:00,176.83,177.37,176.76,177.11,81788.0,146.5378,146.9853,146.4798,146.7698,81788.0
2017-01-13 10:30:00,177.11,177.3,176.77,176.8,31594.0,146.7698,146.9273,146.4881,146.5129,31594.0
2017-01-13 11:00:00,176.82,177.57,176.82,177.55,34554.0,146.5295,147.151,146.5295,147.1344,34554.0
2017-01-13 11:30:00,177.51,177.67,177.27,177.67,46561.0,147.1013,147.2339,146.9024,147.2339,46561.0
2017-01-13 12:00:00,177.68,177.68,177.24,177.43,32933.0,147.2422,147.2422,146.8775,147.035,32933.0
2017-01-13 12:30:00,177.47,177.91,177.47,177.78,22629.0,147.0681,147.4328,147.0681,147.325,22629.0
2017-01-13 13:00:00,177.75,177.96,177.7,177.9,28742.0,147.3002,147.4742,147.2587,147.4245,28742.0
2017-01-13 13:30:00,177.87,177.93,177.69,177.9,44937.0,147.3996,147.4493,147.2505,147.4245,44937.0
2017-01-13 14:00:00,177.9,178.04,177.77,177.88,47980.0,147.4245,147.5405,147.3168,147.4079,47980.0
2017-01-13 14:30:00,177.88,178.06,177.78,177.97,40145.0,147.4079,147.5571,147.325,147.4825,40145.0
2017-01-13 15:00:00,178.0,178.08,177.88,177.93,43500.0,147.5074,147.5736,147.4079,147.4493,43500.0
2017-01-13 15:30:00,177.92,178.02,177.68,177.9,131481.0,147.4411,147.5239,147.2422,147.4245,131481.0
2017-01-17 09:30:00,177.0,177.99,175.54,175.56,152741.0,146.6787,147.4991,145.4688,145.4853,152741.0
2017-01-17 10:00:00,175.64,176.8,175.33,176.33,63215.0,145.5516,146.5129,145.2947,146.1234,63215.0
2017-01-17 10:30:00,176.25,176.91,175.89,176.16,52189.0,146.0571,146.6041,145.7588,145.9826,52189.0
2017-01-17 11:00:00,176.1,176.23,175.69,175.95,77664.0,145.9328,146.0406,145.5931,145.8085,77664.0
2017-01-17 11:30:00,175.96,176.28,175.88,176.15,26884.0,145.8168,146.082,145.7505,145.9743,26884.0
2017-01-17 12:00:00,176.2,176.5,176.11,176.34,41186.0,146.0157,146.2643,145.9411,146.1317,41186.0
2017-01-17 12:30:00,176.29,176.47,176.17,176.25,22962.0,146.0903,146.2395,145.9908,146.0571,22962.0
2017-01-17 13:00:00,176.3,176.3,175.94,175.96,25789.0,146.0986,146.0986,145.8002,145.8168,25789.0
2017-01-17 13:30:00,175.95,176.11,175.55,175.58,42791.0,145.8085,145.9411,145.4771,145.5019,42791.0
2017-01-17 14:00:00,175.6,175.69,175.41,175.46,64999.0,145.5185,145.5931,145.361,145.4025,64999.0
2017-01-17 14:30:00,175.45,175.46,174.97,175.15,59764.0,145.3942,145.4025,144.9964,145.1456,59764.0
2017-01-17 15:00:00,175.21,175.71,175.1,175.63,95370.0,145.1953,145.6096,145.1041,145.5433,95370.0
2017-01-17 15:30:00,175.62,176.03,175.57,175.95,150282.0,145.5351,145.8748,145.4936,145.8085,150282.0
2017-01-18 09:30:00,175.17,175.39,174.3,174.97,87915.0,145.789,145.9721,145.0649,145.6226,87915.0
2017-01-18 10:00:00,175.07,175.24,174.66,174.85,90623.0,145.7058,145.8473,145.3646,145.5227,90623.0
2017-01-18 10:30:00,174.89,175.43,174.78,175.3,70770.0,145.556,146.0054,145.4644,145.8972,70770.0
2017-01-18 11:00:00,175.29,175.91,175.04,175.74,71701.0,145.8889,146.4049,145.6808,146.2634,71701.0
2017-01-18 11:30:00,175.83,176.0,175.53,175.82,39076.0,146.3383,146.4798,146.0886,146.33,39076.0
2017-01-18 12:00:00,175.74,176.09,175.66,175.67,39091.0,146.2634,146.5547,146.1968,146.2052,39091.0
2017-01-18 12:30:00,175.67,175.82,175.61,175.68,27521.0,146.2052,146.33,146.1552,146.2135,27521.0
2017-01-18 13:00:00,175.66,175.75,175.55,175.55,23394.0,146.1968,146.2717,146.1053,146.1053,23394.0
2017-01-18 13:30:00,175.56,175.71,175.53,175.57,35630.0,146.1136,146.2384,146.0886,146.1219,35630.0
2017-01-18 14:00:00,175.55,176.05,175.43,176.02,34437.0,146.1053,146.5214,146.0054,146.4965,34437.0
2017-01-18 14:30:00,176.0,176.02,175.78,175.92,40525.0,146.4798,146.4965,146.2967,146.4132,40525.0
2017-01-18 15:00:00,175.91,175.98,175.75,175.82,39579.0,146.4049,146.4632,146.2717,146.33,39579.0
2017-01-18 15:30:00,175.81,176.07,175.73,175.99,91212.0,146.3217,146.5381,146.2551,146.4715,91212.0
2017-01-19 09:30:00,176.44,178.0,176.44,177.16,112717.0,146.846,148.1444,146.846,147.4452,112717.0
2017-01-19 10:00:00,177.16,177.21,176.0,176.55,68419.0,147.4452,147.4869,146.4798,146.9376,68419.0
2017-01-19 10:30:00,176.51,176.72,175.9,176.28,104250.0,146.9043,147.079,146.3966,146.7128,104250.0
2017-01-19 11:00:00,176.23,176.49,176.0,176.0,66510.0,146.6712,146.8876,146.4798,146.4798,66510.0
2017-01-19 11:30:00,176.02,176.38,176.02,176.34,34831.0,146.4965,146.7961,146.4965,146.7628,34831.0
2017-01-19 12:00:00,176.36,177.06,176.17,177.06,109333.0,146.7794,147.362,146.6213,147.362,109333.0
2017-01-19 12:30:00,177.0,177.05,176.77,176.82,31752.0,147.3121,147.3537,147.1207,147.1623,31752.0
2017-01-19 13:00:00,176.83,177.08,176.74,176.95,70246.0,147.1706,147.3787,147.0957,147.2705,70246.0
2017-01-19 13:30:00,176.94,177.08,176.85,176.92,66086.0,147.2621,147.3787,147.1872,147.2455,66086.0
2017-01-19 14:00:00,176.89,176.91,176.38,176.74,74846.0,147.2205,147.2372,146.7961,147.0957,74846.0
2017-01-19 14:30:00,176.69,177.18,176.64,177.1,57028.0,147.0541,147.4619,147.0125,147.3953,57028.0
2017-01-19 15:00:00,177.12,178.36,177.11,177.88,212313.0,147.412,148.444,147.4036,148.0445,212313.0
2017-01-19 15:30:00,177.9,177.99,177.58,177.82,213831.0,148.0611,148.136,147.7948,147.9945,213831.0
2017-01-20 09:30:00,178.31,178.5,177.15,177.88,190002.0,148.4024,148.5605,147.4369,148.0445,190002.0
2017-01-20 10:00:00,177.82,177.95,176.95,177.14,72840.0,147.9945,148.1027,147.2705,147.4286,72840.0
2017-01-20 10:30:00,177.14,177.58,177.01,177.58,69760.0,147.4286,147.7948,147.3204,147.7948,69760.0
2017-01-20 11:00:00,177.58,177.86,177.22,177.8,50776.0,147.7948,148.0278,147.4952,147.9779,50776.0
2017-01-20 11:30:00,177.73,177.78,177.48,177.55,30450.0,147.9196,147.9613,147.7116,147.7698,30450.0
2017-01-20 12:00:00,177.57,177.71,176.85,177.24,50383.0,147.7865,147.903,147.1872,147.5118,50383.0
2017-01-20 12:30:00,177.24,178.78,177.14,178.76,146364.0,147.5118,148.7935,147.4286,148.7769,146364.0
2017-01-20 13:00:00,178.78,178.92,177.73,177.94,190692.0,148.7935,148.91,147.9196,148.0944,190692.0
2017-01-20 13:30:00,177.94,178.17,177.94,178.1,58449.0,148.0944,148.2858,148.0944,148.2276,58449.0
2017-01-20 14:00:00,178.11,178.38,178.04,178.14,90946.0,148.2359,148.4606,148.1776,148.2609,90946.0
2017-01-20 14:30:00,178.14,178.45,178.09,178.45,65919.0,148.2609,148.5189,148.2193,148.5189,65919.0
2017-01-20 15:00:00,178.46,178.63,177.99,178.15,139568.0,148.5272,148.6687,148.136,148.2692,139568.0
2017-01-20 15:30:00,178.15,178.42,178.01,178.29,164071.0,148.2692,148.4939,148.1527,148.3857,164071.0
2017-01-23 09:30:00,178.52,179.19,177.91,178.05,108591.0,148.5771,149.1348,148.0694,148.186,108591.0
2017-01-23 10:00:00,178.04,178.08,177.12,177.18,63224.0,148.1776,148.2109,147.412,147.4619,63224.0
2017-01-23 10:30:00,177.17,177.34,176.8,177.14,43947.0,147.4536,147.5951,147.1456,147.4286,43947.0
2017-01-23 11:00:00,177.16,177.33,176.77,176.87,79537.0,147.4452,147.5867,147.1207,147.2039,79537.0
2017-01-23 11:30:00,176.92,176.97,176.25,176.33,73313.0,147.2455,147.2871,146.6879,146.7545,73313.0
2017-01-23 12:00:00,176.31,176.57,176.1,176.48,39980.0,146.7378,146.9542,146.563,146.8793,39980.0
2017-01-23 12:30:00,176.48,176.65,176.41,176.63,43434.0,146.8793,147.0208,146.821,147.0041,43434.0
2017-01-23 13:00:00,176.65,176.67,176.47,176.67,33015.0,147.0208,147.0374,146.871,147.0374,33015.0
2017-01-23 13:30:00,176.66,177.02,176.57,176.77,45529.0,147.0291,147.3287,146.9542,147.1207,45529.0
2017-01-23 14:00:00,176.74,176.81,176.33,176.59,51385.0,147.0957,147.1539,146.7545,146.9708,51385.0
2017-01-23 14:30:00,176.66,176.76,176.52,176.7,75658.0,147.0291,147.1123,146.9126,147.0624,75658.0
2017-01-23 15:00:00,176.7,177.06,176.66,177.04,88959.0,147.0624,147.362,147.0291,147.3454,88959.0
2017-01-23 15:30:00,177.03,177.49,176.91,177.25,208137.0,147.337,147.7199,147.2372,147.5201,208137.0
2017-01-24 09:30:00,176.34,177.56,175.85,176.98,124347.0,146.7628,147.7782,146.355,147.2954,124347.0
2017-01-24 10:00:00,176.98,178.15,176.96,178.02,74634.0,147.2954,148.2692,147.2788,148.161,74634.0
2017-01-24 10:30:00,177.98,178.18,177.7,177.88,60993.0,148.1277,148.2942,147.8947,148.0445,60993.0
2017-01-24 11:00:00,177.96,178.42,177.87,177.95,40422.0,148.1111,148.4939,148.0362,148.1027,40422.0
2017-01-24 11:30:00,177.93,178.02,177.61,177.85,21221.0,148.0861,148.161,147.8198,148.0195,21221.0
2017-01-24 12:00:00,177.82,178.15,177.68,178.07,23419.0,147.9945,148.2692,147.878,148.2026,23419.0
2017-01-24 12:30:00,178.09,178.31,178.0,178.13,26557.0,148.2193,148.4024,148.1444,148.2525,26557.0
2017-01-24 13:00:00,178.13,178.17,177.76,177.9,90621.0,148.2525,148.2858,147.9446,148.0611,90621.0
2017-01-24 13:30:00,177.92,178.29,177.92,178.01,38240.0,148.0778,148.3857,148.0778,148.1527,38240.0
2017-01-24 14:00:00,178.0,178.12,177.76,177.83,45195.0,148.1444,148.2442,147.9446,148.0029,45195.0
2017-01-24 14:30:00,177.92,178.02,177.87,177.97,43221.0,148.0778,148.161,148.0362,148.1194,43221.0
2017-01-24 15:00:00,178.0,178.06,177.8,177.8,63897.0,148.1444,148.1943,147.9779,147.9779,63897.0
2017-01-24 15:30:00,177.8,177.82,177.19,177.26,249520.0,147.9779,147.9945,147.4702,147.5285,249520.0
2017-01-25 09:30:00,176.42,176.54,172.43,176.3,418589.0,146.8294,146.9292,143.5086,146.7295,418589.0
2017-01-25 10:00:00,176.32,177.2,176.25,176.37,150747.0,146.7461,147.4785,146.6879,146.7877,150747.0
2017-01-25 10:30:00,176.37,176.77,175.9,176.14,84984.0,146.7877,147.1207,146.3966,146.5963,84984.0
2017-01-25 11:00:00,176.18,176.24,175.07,175.47,118801.0,146.6296,146.6796,145.7058,146.0387,118801.0
2017-01-25 11:30:00,175.48,175.48,174.86,175.22,121722.0,146.047,146.047,145.531,145.8306,121722.0
2017-01-25 12:00:00,175.25,175.4,174.59,174.89,110852.0,145.8556,145.9804,145.3063,145.556,110852.0
2017-01-25 12:30:00,174.91,175.94,174.88,175.73,136024.0,145.5726,146.4299,145.5477,146.2551,136024.0
2017-01-25 13:00:00,175.75,175.91,175.36,175.55,87700.0,146.2717,146.4049,145.9472,146.1053,87700.0
2017-01-25 13:30:00,175.56,175.64,175.17,175.17,80411.0,146.1136,146.1802,145.789,145.789,80411.0
2017-01-25 14:00:00,175.16,175.48,175.09,175.33,121649.0,145.7807,146.047,145.7224,145.9222,121649.0
2017-01-25 14:30:00,175.32,175.36,174.95,175.1,114433.0,145.9139,145.9472,145.6059,145.7308,114433.0
2017-01-25 15:00:00,175.09,175.81,175.09,175.45,112804.0,145.7224,146.3217,145.7224,146.0221,112804.0
2017-01-25 15:30:00,175.44,175.68,175.08,175.37,358996.0,146.0137,146.2135,145.7141,145.9555,358996.0
2017-01-26 09:30:00,175.5,177.62,175.25,176.28,191870.0,146.0637,147.8281,145.8556,146.7128,191870.0
2017-01-26 10:00:00,176.29,177.49,176.08,177.03,78614.0,146.7212,147.7199,146.5464,147.337,78614.0
2017-01-26 10:30:00,177.0,177.34,175.8,176.01,77643.0,147.3121,147.5951,146.3134,146.4881,77643.0
2017-01-26 11:00:00,176.08,176.8,175.75,176.44,128865.0,146.5464,147.1456,146.2717,146.846,128865.0
2017-01-26 11:30:00,176.42,176.56,176.07,176.14,63093.0,146.8294,146.9459,146.5381,146.5963,63093.0
2017-01-26 12:00:00,176.15,176.23,175.88,175.93,80651.0,146.6046,146.6712,146.3799,146.4215,80651.0
2017-01-26 12:30:00,175.94,176.04,175.54,175.58,46721.0,146.4299,146.5131,146.097,146.1303,46721.0
2017-01-26 13:00:00,175.61,175.71,175.45,175.59,79722.0,146.1552,146.2384,146.0221,146.1386,79722.0
2017-01-26 13:30:00,175.57,176.58,175.56,176.57,59030.0,146.1219,146.9625,146.1136,146.9542,59030.0
2017-01-26 14:00:00,176.59,176.86,176.46,176.83,99662.0,146.9708,147.1956,146.8627,147.1706,99662.0
2017-01-26 14:30:00,176.83,176.93,176.54,176.6,126945.0,147.1706,147.2538,146.9292,146.9792,126945.0
2017-01-26 15:00:00,176.56,177.32,176.56,177.19,140964.0,146.9459,147.5784,146.9459,147.4702,140964.0
2017-01-26 15:30:00,177.19,177.46,176.97,177.29,310247.0,147.4702,147.6949,147.2871,147.5534,310247.0
2017-01-27 09:30:00,176.31,182.64,175.7,181.63,535015.0,146.7378,152.0061,146.2301,151.1655,535015.0
2017-01-27 10:00:00,181.6,183.34,181.04,182.22,352381.0,151.1405,152.5887,150.6745,151.6565,352381.0
2017-01-27 10:30:00,182.29,183.65,181.81,183.07,172305.0,151.7148,152.8467,151.3153,152.364,172305.0
2017-01-27 11:00:00,183.01,184.44,183.0,184.17,296550.0,152.314,153.5042,152.3057,153.2795,296550.0
2017-01-27 11:30:00,184.18,185.85,184.18,185.76,358435.0,153.2878,154.6777,153.2878,154.6028,358435.0
2017-01-27 12:00:00,185.85,187.37,185.72,186.49,363598.0,154.6777,155.9427,154.5695,155.2103,363598.0
2017-01-27 12:30:00,186.43,186.81,184.4,185.17,220852.0,155.1604,155.4767,153.4709,154.1117,220852.0
2017-01-27 13:00:00,185.3,185.3,184.11,184.52,213993.0,154.2199,154.2199,153.2295,153.5708,213993.0
2017-01-27 13:30:00,184.5,184.73,183.33,183.5,294260.0,153.5541,153.7455,152.5804,152.7218,294260.0
2017-01-27 14:00:00,183.55,183.92,183.3,183.39,162888.0,152.7635,153.0714,152.5554,152.6303,162888.0
2017-01-27 14:30:00,183.38,184.81,183.12,184.43,178118.0,152.622,153.8121,152.4056,153.4959,178118.0
2017-01-27 15:00:00,184.43,184.9,184.19,184.9,185157.0,153.4959,153.887,153.2961,153.887,185157.0
2017-01-27 15:30:00,184.87,185.47,184.87,185.04,480589.0,153.8621,154.3614,153.8621,154.0035,480589.0
2017-01-30 09:30:00,184.75,186.31,183.81,185.17,436726.0,153.7622,155.0605,152.9798,154.1117,436726.0
2017-01-30 10:00:00,185.13,185.13,182.33,182.35,333939.0,154.0784,154.0784,151.7481,151.7647,333939.0
2017-01-30 10:30:00,182.36,182.73,180.68,180.95,214947.0,151.7731,152.081,150.3748,150.5996,214947.0
2017-01-30 11:00:00,181.0,181.74,180.84,181.73,136953.0,150.6412,151.257,150.508,151.2487,136953.0
2017-01-30 11:30:00,181.65,181.79,181.37,181.7,98534.0,151.1821,151.2987,150.9491,151.2238,98534.0
2017-01-30 12:00:00,181.66,181.85,181.36,181.63,102963.0,151.1905,151.3486,150.9408,151.1655,102963.0
2017-01-30 12:30:00,181.61,182.18,181.3,181.95,138263.0,151.1489,151.6232,150.8908,151.4318,138263.0
2017-01-30 13:00:00,181.92,182.3,181.71,182.1,112397.0,151.4069,151.7231,151.2321,151.5567,112397.0
2017-01-30 13:30:00,182.13,182.19,181.5,181.83,117429.0,151.5816,151.6316,151.0573,151.332,117429.0
2017-01-30 14:00:00,181.85,181.88,181.5,181.56,101036.0,151.3486,151.3736,151.0573,151.1072,101036.0
2017-01-30 14:30:00,181.56,182.48,181.52,182.41,107785.0,151.1072,151.8729,151.0739,151.8147,107785.0
2017-01-30 15:00:00,182.41,182.44,182.0,182.29,106939.0,151.8147,151.8396,151.4734,151.7148,106939.0
2017-01-30 15:30:00,182.31,182.5,181.73,182.43,269796.0,151.7314,151.8896,151.2487,151.8313,269796.0
2017-01-31 09:30:00,181.14,181.47,179.01,179.12,292567.0,150.7577,151.0323,148.9849,149.0765,292567.0
2017-01-31 10:00:00,179.14,180.09,178.9,179.69,85691.0,149.0931,149.8838,148.8934,149.5509,85691.0
2017-01-31 10:30:00,179.83,180.44,179.69,180.29,61280.0,149.6674,150.1751,149.5509,150.0503,61280.0
2017-01-31 11:00:00,180.29,180.39,180.04,180.13,51858.0,150.0503,150.1335,149.8422,149.9171,51858.0
2017-01-31 11:30:00,180.12,180.26,179.91,179.98,53370.0,149.9088,150.0253,149.734,149.7922,53370.0
2017-01-31 12:00:00,180.02,180.22,179.94,180.22,34741.0,149.8255,149.992,149.759,149.992,34741.0
2017-01-31 12:30:00,180.22,180.65,180.11,180.16,42799.0,149.992,150.3499,149.9004,149.9421,42799.0
2017-01-31 13:00:00,180.13,180.14,179.54,179.64,38289.0,149.9171,149.9254,149.426,149.5093,38289.0
2017-01-31 13:30:00,179.63,179.7,179.15,179.29,47346.0,149.501,149.5592,149.1015,149.218,47346.0
2017-01-31 14:00:00,179.28,179.36,179.06,179.3,84078.0,149.2097,149.2762,149.0266,149.2263,84078.0
2017-01-31 14:30:00,179.28,179.57,179.24,179.38,79345.0,149.2097,149.451,149.1764,149.2929,79345.0
2017-01-31 15:00:00,179.41,180.38,179.38,180.24,138092.0,149.3179,150.1252,149.2929,150.0086,138092.0
2017-01-31 15:30:00,180.25,181.14,180.25,181.02,329929.0,150.017,150.7577,150.017,150.6578,329929.0
2017-02-01 09:30:00,181.31,182.14,180.15,182.05,137770.0,150.8992,151.59,149.9337,151.5151,137770.0
2017-02-01 10:00:00,182.11,182.44,181.89,181.95,110595.0,151.565,151.8396,151.3819,151.4318,110595.0
2017-02-01 10:30:00,181.96,181.96,180.89,180.96,95306.0,151.4401,151.4401,150.5496,150.6079,95306.0
2017-02-01 11:00:00,180.97,181.6,180.86,180.99,55228.0,150.6162,151.1405,150.5246,150.6328,55228.0
2017-02-01 11:30:00,181.05,181.15,180.7,181.01,39016.0,150.6828,150.766,150.3915,150.6495,39016.0
2017-02-01 12:00:00,181.06,181.09,180.72,180.84,41743.0,150.6911,150.7161,150.4081,150.508,41743.0
2017-02-01 12:30:00,180.89,181.02,180.8,180.95,35091.0,150.5496,150.6578,150.4747,150.5996,35091.0
2017-02-01 13:00:00,180.92,181.22,180.85,181.16,39827.0,150.5746,150.8243,150.5163,150.7743,39827.0
2017-02-01 13:30:00,181.17,181.21,180.67,181.06,47969.0,150.7827,150.8159,150.3665,150.6911,47969.0
2017-02-01 14:00:00,181.02,181.21,180.72,180.78,61549.0,150.6578,150.8159,150.4081,150.4581,61549.0
2017-02-01 14:30:00,180.8,180.92,180.46,180.92,63669.0,150.4747,150.5746,150.1917,150.5746,63669.0
2017-02-01 15:00:00,180.88,181.15,180.85,181.03,71514.0,150.5413,150.766,150.5163,150.6661,71514.0
2017-02-01 15:30:00,181.02,181.25,180.95,180.96,125842.0,150.6578,150.8492,150.5996,150.6079,125842.0
2017-02-02 09:30:00,180.75,180.75,179.11,179.52,117759.0,150.4331,150.4331,149.0682,149.4094,117759.0
2017-02-02 10:00:00,179.57,180.84,179.53,180.38,86334.0,149.451,150.508,149.4177,150.1252,86334.0
2017-02-02 10:30:00,180.37,181.05,180.15,181.0,56206.0,150.1168,150.6828,149.9337,150.6412,56206.0
2017-02-02 11:00:00,180.99,181.31,180.75,180.83,74898.0,150.6328,150.8992,150.4331,150.4997,74898.0
2017-02-02 11:30:00,180.85,180.98,180.57,180.89,47656.0,150.5163,150.6245,150.2833,150.5496,47656.0
2017-02-02 12:00:00,180.86,180.86,180.36,180.44,33776.0,150.5246,150.5246,150.1085,150.1751,33776.0
2017-02-02 12:30:00,180.36,180.64,180.17,180.64,56148.0,150.1085,150.3415,149.9504,150.3415,56148.0
2017-02-02 13:00:00,180.66,180.85,180.14,180.19,38217.0,150.3582,150.5163,149.9254,149.967,38217.0
2017-02-02 13:30:00,180.17,180.82,180.16,180.78,44181.0,149.9504,150.4914,149.9421,150.4581,44181.0
2017-02-02 14:00:00,180.74,180.77,180.23,180.23,31038.0,150.4248,150.4497,150.0003,150.0003,31038.0
2017-02-02 14:30:00,180.3,180.33,179.84,179.95,53922.0,150.0586,150.0835,149.6757,149.7673,53922.0
2017-02-02 15:00:00,179.94,180.68,179.93,180.63,84016.0,149.759,150.3748,149.7506,150.3332,84016.0
2017-02-02 15:30:00,180.62,180.68,180.01,180.34,135588.0,150.3249,150.3748,149.8172,150.0919,135588.0
2017-02-03 09:30:00,180.01,181.5,180.01,181.35,118996.0,149.8172,151.0573,149.8172,150.9325,118996.0
2017-02-03 10:00:00,181.28,182.48,181.28,182.25,91386.0,150.8742,151.8729,150.8742,151.6815,91386.0
2017-02-03 10:30:00,182.31,183.01,182.27,182.78,98491.0,151.7314,152.314,151.6981,152.1226,98491.0
2017-02-03 11:00:00,182.83,183.2,181.73,181.91,111964.0,152.1642,152.4722,151.2487,151.3985,111964.0
2017-02-03 11:30:00,181.98,182.47,181.98,182.13,73162.0,151.4568,151.8646,151.4568,151.5816,73162.0
2017-02-03 12:00:00,182.17,182.56,182.03,182.56,79979.0,151.6149,151.9395,151.4984,151.9395,79979.0
2017-02-03 12:30:00,182.56,182.75,182.51,182.71,48426.0,151.9395,152.0976,151.8979,152.0643,48426.0
2017-02-03 13:00:00,182.69,182.73,182.29,182.38,48206.0,152.0477,152.081,151.7148,151.7897,48206.0
2017-02-03 13:30:00,182.37,182.72,182.28,182.58,49908.0,151.7814,152.0727,151.7065,151.9562,49908.0
2017-02-03 14:00:00,182.5,182.86,182.48,182.75,65622.0,151.8896,152.1892,151.8729,152.0976,65622.0
2017-02-03 14:30:00,182.75,183.14,182.69,182.81,80454.0,152.0976,152.4222,152.0477,152.1476,80454.0
2017-02-03 15:00:00,182.82,182.99,182.64,182.7,54266.0,152.1559,152.2974,152.0061,152.056,54266.0
2017-02-03 15:30:00,182.66,183.25,182.52,183.13,249909.0,152.0227,152.5138,151.9062,152.4139,249909.0
2017-02-06 09:30:00,183.4,183.85,182.67,183.82,60312.0,152.6386,153.0131,152.0311,152.9882,60312.0
2017-02-06 10:00:00,183.82,184.61,183.63,184.45,86774.0,152.9882,153.6457,152.83,153.5125,86774.0
2017-02-06 10:30:00,184.47,184.57,183.61,183.66,68483.0,153.5291,153.6124,152.8134,152.855,68483.0
2017-02-06 11:00:00,183.67,184.06,183.47,183.9,51513.0,152.8633,153.1879,152.6969,153.0548,51513.0
2017-02-06 11:30:00,183.93,184.15,183.62,183.78,42364.0,153.0797,153.2628,152.8217,152.9549,42364.0
2017-02-06 12:00:00,183.77,184.04,183.55,183.7,37129.0,152.9466,153.1713,152.7635,152.8883,37129.0
2017-02-06 12:30:00,183.66,183.74,183.26,183.26,24995.0,152.855,152.9216,152.5221,152.5221,24995.0
2017-02-06 13:00:00,183.35,183.47,183.22,183.3,77417.0,152.597,152.6969,152.4888,152.5554,77417.0
2017-02-06 13:30:00,183.28,183.42,183.06,183.42,67515.0,152.5387,152.6553,152.3556,152.6553,67515.0
2017-02-06 14:00:00,183.47,183.51,183.04,183.1,50178.0,152.6969,152.7302,152.339,152.3889,50178.0
2017-02-06 14:30:00,183.09,183.2,182.79,182.89,50186.0,152.3806,152.4722,152.1309,152.2142,50186.0
2017-02-06 15:00:00,182.85,183.19,182.79,183.14,77714.0,152.1809,152.4638,152.1309,152.4222,77714.0
2017-02-06 15:30:00,183.13,183.3,182.97,183.01,125056.0,152.4139,152.5554,152.2807,152.314,125056.0
2017-02-07 09:30:00,183.94,184.78,183.91,184.53,80193.0,153.088,153.7872,153.0631,153.5791,80193.0
2017-02-07 10:00:00,184.56,185.0,184.26,184.3,129158.0,153.6041,153.9703,153.3544,153.3877,129158.0
2017-02-07 10:30:00,184.29,184.49,184.08,184.35,62852.0,153.3793,153.5458,153.2046,153.4293,62852.0
2017-02-07 11:00:00,184.35,184.73,184.09,184.35,91247.0,153.4293,153.7455,153.2129,153.4293,91247.0
2017-02-07 11:30:00,184.3,184.49,184.04,184.13,61186.0,153.3877,153.5458,153.1713,153.2462,61186.0
2017-02-07 12:00:00,184.21,184.37,183.83,183.83,64851.0,153.3128,153.4459,152.9965,152.9965,64851.0
2017-02-07 12:30:00,183.86,183.89,183.18,183.42,74725.0,153.0215,153.0464,152.4555,152.6553,74725.0
2017-02-07 13:00:00,183.43,183.54,183.14,183.24,47218.0,152.6636,152.7551,152.4222,152.5055,47218.0
2017-02-07 13:30:00,183.24,183.68,183.21,183.67,36000.0,152.5055,152.8717,152.4805,152.8633,36000.0
2017-02-07 14:00:00,183.65,184.29,183.59,184.25,66599.0,152.8467,153.3793,152.7967,153.346,66599.0
2017-02-07 14:30:00,184.24,184.45,183.71,183.78,70690.0,153.3377,153.5125,152.8966,152.9549,70690.0
2017-02-07 15:00:00,183.79,183.98,183.73,183.8,59998.0,152.9632,153.1213,152.9133,152.9715,59998.0
2017-02-07 15:30:00,183.79,183.79,183.1,183.17,323080.0,152.9632,152.9632,152.3889,152.4472,323080.0
2017-02-08 09:30:00,182.9,183.94,181.97,182.18,134589.0,152.2225,153.088,151.4485,151.6232,134589.0
2017-02-08 10:00:00,182.23,182.88,181.94,182.64,112259.0,151.6649,152.2058,151.4235,152.0061,112259.0
2017-02-08 10:30:00,182.68,183.25,182.63,182.99,54532.0,152.0394,152.5138,151.9978,152.2974,54532.0
2017-02-08 11:00:00,182.97,183.4,182.67,182.73,61465.0,152.2807,152.6386,152.0311,152.081,61465.0
2017-02-08 11:30:00,182.71,183.01,182.65,182.68,50342.0,152.0643,152.314,152.0144,152.0394,50342.0
2017-02-08 12:00:00,182.7,183.26,182.5,183.23,46964.0,152.056,152.5221,151.8896,152.4971,46964.0
2017-02-08 12:30:00,183.24,183.24,182.74,182.97,30908.0,152.5055,152.5055,152.0893,152.2807,30908.0
2017-02-08 13:00:00,183.02,183.27,182.94,183.27,32936.0,152.3224,152.5304,152.2558,152.5304,32936.0
2017-02-08 13:30:00,183.2,183.37,183.09,183.15,54931.0,152.4722,152.6136,152.3806,152.4305,54931.0
2017-02-08 14:00:00,183.19,183.19,182.95,183.03,39900.0,152.4638,152.4638,152.2641,152.3307,39900.0
2017-02-08 14:30:00,183.04,183.19,183.02,183.18,46345.0,152.339,152.4638,152.3224,152.4555,46345.0
2017-02-08 15:00:00,183.18,183.26,182.96,183.26,51382.0,152.4555,152.5221,152.2724,152.5221,51382.0
2017-02-08 15:30:00,183.23,183.38,182.87,183.12,110187.0,152.4971,152.622,152.1975,152.4056,110187.0
2017-02-09 09:30:00,183.68,183.84,182.75,183.48,93742.0,152.8717,153.0048,152.0976,152.7052,93742.0
2017-02-09 10:00:00,183.48,183.65,182.9,183.02,86449.0,152.7052,152.8467,152.2225,152.3224,86449.0
2017-02-09 10:30:00,183.11,183.45,182.97,183.27,93151.0,152.3973,152.6802,152.2807,152.5304,93151.0
2017-02-09 11:00:00,183.24,183.4,183.06,183.15,59485.0,152.5055,152.6386,152.3556,152.4305,59485.0
2017-02-09 11:30:00,183.17,183.29,183.04,183.18,62508.0,152.4472,152.5471,152.339,152.4555,62508.0
2017-02-09 12:00:00,183.2,183.22,182.91,183.03,41655.0,152.4722,152.4888,152.2308,152.3307,41655.0
2017-02-09 12:30:00,183.01,183.2,182.9,182.94,29146.0,152.314,152.4722,152.2225,152.2558,29146.0
2017-02-09 13:00:00,182.93,182.96,182.42,182.91,93486.0,152.2474,152.2724,151.823,152.2308,93486.0
2017-02-09 13:30:00,182.94,183.04,182.67,182.85,39129.0,152.2558,152.339,152.0311,152.1809,39129.0
2017-02-09 14:00:00,182.86,183.06,182.77,182.87,53924.0,152.1892,152.3556,152.1143,152.1975,53924.0
2017-02-09 14:30:00,182.9,183.01,182.73,182.82,101178.0,152.2225,152.314,152.081,152.1559,101178.0
2017-02-09 15:00:00,182.84,182.95,182.44,182.51,71864.0,152.1725,152.2641,151.8396,151.8979,71864.0
2017-02-09 15:30:00,182.51,182.7,182.44,182.54,122816.0,151.8979,152.056,151.8396,151.9229,122816.0
2017-02-10 09:30:00,182.84,184.0,182.16,183.99,129769.0,152.1725,153.138,151.6066,153.1297,129769.0
2017-02-10 10:00:00,183.95,183.95,183.36,183.62,74788.0,153.0964,153.0964,152.6053,152.8217,74788.0
2017-02-10 10:30:00,183.6,184.47,183.47,184.32,94647.0,152.8051,153.5291,152.6969,153.4043,94647.0
2017-02-10 11:00:00,184.28,184.29,183.8,183.82,95894.0,153.371,153.3793,152.9715,152.9882,95894.0
2017-02-10 11:30:00,183.9,184.09,183.65,183.81,70592.0,153.0548,153.2129,152.8467,152.9798,70592.0
2017-02-10 12:00:00,183.81,184.07,183.7,183.77,53637.0,152.9798,153.1962,152.8883,152.9466,53637.0
2017-02-10 12:30:00,183.81,183.98,183.76,183.92,35904.0,152.9798,153.1213,152.9382,153.0714,35904.0
2017-02-10 13:00:00,183.92,184.37,183.89,184.23,86274.0,153.0714,153.4459,153.0464,153.3294,86274.0
2017-02-10 13:30:00,184.23,184.53,184.11,184.14,69138.0,153.3294,153.5791,153.2295,153.2545,69138.0
2017-02-10 14:00:00,184.14,184.25,184.06,184.07,46755.0,153.2545,153.346,153.1879,153.1962,46755.0
2017-02-10 14:30:00,184.07,184.15,183.84,184.01,66579.0,153.1962,153.2628,153.0048,153.1463,66579.0
2017-02-10 15:00:00,184.05,184.17,183.94,183.99,72624.0,153.1796,153.2795,153.088,153.1297,72624.0
2017-02-10 15:30:00,184.02,184.66,184.01,184.39,231805.0,153.1546,153.6873,153.1463,153.4626,231805.0
2017-02-13 09:30:00,184.65,186.96,184.65,186.63,94940.0,153.679,155.6015,153.679,155.3269,94940.0
2017-02-13 10:00:00,186.59,187.14,186.55,187.06,75998.0,155.2936,155.7513,155.2603,155.6847,75998.0
2017-02-13 10:30:00,187.14,187.48,186.98,187.27,81940.0,155.7513,156.0343,155.6181,155.8595,81940.0
2017-02-13 11:00:00,187.25,187.3,186.65,186.96,56840.0,155.8429,155.8845,155.3435,155.6015,56840.0
2017-02-13 11:30:00,186.97,187.31,186.89,186.93,60085.0,155.6098,155.8928,155.5432,155.5765,60085.0
2017-02-13 12:00:00,186.94,187.15,186.87,187.05,56677.0,155.5849,155.7596,155.5266,155.6764,56677.0
2017-02-13 12:30:00,187.05,187.5,187.03,187.1,119037.0,155.6764,156.0509,155.6598,155.718,119037.0
2017-02-13 13:00:00,187.09,187.24,186.98,187.14,62287.0,155.7097,155.8345,155.6181,155.7513,62287.0
2017-02-13 13:30:00,187.16,187.29,186.9,186.94,32498.0,155.768,155.8762,155.5516,155.5849,32498.0
2017-02-13 14:00:00,186.98,186.99,186.59,186.61,38556.0,155.6181,155.6265,155.2936,155.3102,38556.0
2017-02-13 14:30:00,186.64,186.67,186.24,186.29,68408.0,155.3352,155.3601,155.0023,155.0439,68408.0
2017-02-13 15:00:00,186.28,186.54,186.26,186.49,65040.0,155.0356,155.2519,155.0189,155.2103,65040.0
2017-02-13 15:30:00,186.47,186.72,186.32,186.59,116777.0,155.1937,155.4018,155.0689,155.2936,116777.0
2017-02-14 09:30:00,187.05,187.05,184.61,186.15,137440.0,155.6764,155.6764,153.6457,154.9274,137440.0
2017-02-14 10:00:00,186.1,187.1,186.04,186.53,188966.0,154.8858,155.718,154.8358,155.2436,188966.0
2017-02-14 10:30:00,186.44,187.48,186.23,186.82,131136.0,155.1687,156.0343,154.9939,155.485,131136.0
2017-02-14 11:00:00,186.86,187.19,186.51,187.01,107312.0,155.5183,155.7929,155.227,155.6431,107312.0
2017-02-14 11:30:00,187.09,187.14,186.63,186.86,66319.0,155.7097,155.7513,155.3269,155.5183,66319.0
2017-02-14 12:00:00,186.89,187.08,186.79,187.01,43330.0,155.5432,155.7014,155.46,155.6431,43330.0
2017-02-14 12:30:00,187.01,187.26,186.89,187.17,58572.0,155.6431,155.8512,155.5432,155.7763,58572.0
2017-02-14 13:00:00,187.15,187.36,187.11,187.16,32354.0,155.7596,155.9344,155.7263,155.768,32354.0
2017-02-14 13:30:00,187.22,187.23,186.99,187.14,39222.0,155.8179,155.8262,155.6265,155.7513,39222.0
2017-02-14 14:00:00,187.12,187.25,186.91,186.95,29112.0,155.7347,155.8429,155.5599,155.5932,29112.0
2017-02-14 14:30:00,186.94,187.22,186.89,187.17,61555.0,155.5849,155.8179,155.5432,155.7763,61555.0
2017-02-14 15:00:00,187.16,187.37,187.14,187.27,56493.0,155.768,155.9427,155.7513,155.8595,56493.0
2017-02-14 15:30:00,187.27,187.3,187.04,187.22,133387.0,155.8595,155.8845,155.6681,155.8179,133387.0
2017-02-15 09:30:00,186.76,186.97,186.24,186.83,78284.0,155.435,155.6098,155.0023,155.4933,78284.0
2017-02-15 10:00:00,186.77,186.82,186.3,186.48,62970.0,155.4434,155.485,155.0522,155.202,62970.0
2017-02-15 10:30:00,186.48,186.9,186.45,186.85,40826.0,155.202,155.5516,155.177,155.51,40826.0
2017-02-15 11:00:00,186.83,187.04,186.6,186.75,71057.0,155.4933,155.6681,155.3019,155.4267,71057.0
2017-02-15 11:30:00,186.74,186.81,186.32,186.64,71668.0,155.4184,155.4767,155.0689,155.3352,71668.0
2017-02-15 12:00:00,186.68,187.05,186.62,186.98,33718.0,155.3685,155.6764,155.3185,155.6181,33718.0
2017-02-15 12:30:00,186.98,187.37,186.98,187.36,33957.0,155.6181,155.9427,155.6181,155.9344,33957.0
2017-02-15 13:00:00,187.36,187.65,187.27,187.57,33539.0,155.9344,156.1758,155.8595,156.1092,33539.0
2017-02-15 13:30:00,187.58,187.73,187.45,187.54,49951.0,156.1175,156.2424,156.0093,156.0842,49951.0
2017-02-15 14:00:00,187.57,187.75,187.49,187.63,31807.0,156.1092,156.259,156.0426,156.1591,31807.0
2017-02-15 14:30:00,187.63,187.76,187.56,187.76,46025.0,156.1591,156.2673,156.1009,156.2673,46025.0
2017-02-15 15:00:00,187.73,188.3,187.73,188.15,59180.0,156.2424,156.7167,156.2424,156.5919,59180.0
2017-02-15 15:30:00,188.16,188.17,187.81,187.99,136326.0,156.6002,156.6086,156.3089,156.4587,136326.0
2017-02-16 09:30:00,188.05,188.25,187.08,187.19,77933.0,156.5087,156.6751,155.7014,155.7929,77933.0
2017-02-16 10:00:00,187.28,187.61,186.93,187.33,84494.0,155.8678,156.1425,155.5765,155.9094,84494.0
2017-02-16 10:30:00,187.35,188.26,186.53,186.61,115296.0,155.9261,156.6835,155.2436,155.3102,115296.0
2017-02-16 11:00:00,186.6,187.46,186.43,187.31,82872.0,155.3019,156.0176,155.1604,155.8928,82872.0
2017-02-16 11:30:00,187.27,187.37,186.99,187.34,34626.0,155.8595,155.9427,155.6265,155.9178,34626.0
2017-02-16 12:00:00,187.36,187.47,187.21,187.4,27404.0,155.9344,156.026,155.8096,155.9677,27404.0
2017-02-16 12:30:00,187.4,187.84,187.37,187.57,30323.0,155.9677,156.3339,155.9427,156.1092,30323.0
2017-02-16 13:00:00,187.59,187.6,187.15,187.34,72196.0,156.1258,156.1342,155.7596,155.9178,72196.0
2017-02-16 13:30:00,187.4,187.89,187.29,187.84,35278.0,155.9677,156.3755,155.8762,156.3339,35278.0
2017-02-16 14:00:00,187.88,188.17,187.84,188.17,33481.0,156.3672,156.6086,156.3339,156.6086,33481.0
2017-02-16 14:30:00,188.16,188.67,188.16,188.58,54107.0,156.6002,157.0247,156.6002,156.9498,54107.0
2017-02-16 15:00:00,188.57,188.71,188.43,188.53,52906.0,156.9415,157.058,156.8249,156.9082,52906.0
2017-02-16 15:30:00,188.54,188.76,188.42,188.71,113645.0,156.9165,157.0996,156.8166,157.058,113645.0
2017-02-17 09:30:00,188.6,188.63,187.6,188.1,142658.0,156.9664,156.9914,156.1342,156.5503,142658.0
2017-02-17 10:00:00,188.06,188.1,187.67,187.77,51083.0,156.517,156.5503,156.1924,156.2756,51083.0
2017-02-17 10:30:00,187.77,188.01,187.4,187.87,46721.0,156.2756,156.4754,155.9677,156.3589,46721.0
2017-02-17 11:00:00,187.87,188.33,187.87,188.21,42675.0,156.3589,156.7417,156.3589,156.6418,42675.0
2017-02-17 11:30:00,188.24,188.44,188.11,188.28,42537.0,156.6668,156.8333,156.5586,156.7001,42537.0
2017-02-17 12:00:00,188.28,188.5,187.95,188.41,26392.0,156.7001,156.8832,156.4255,156.8083,26392.0
2017-02-17 12:30:00,188.44,188.46,188.04,188.28,24658.0,156.8333,156.8499,156.5004,156.7001,24658.0
2017-02-17 13:00:00,188.29,188.51,188.21,188.47,37551.0,156.7084,156.8915,156.6418,156.8582,37551.0
2017-02-17 13:30:00,188.5,188.9,188.48,188.8,80375.0,156.8832,157.2161,156.8666,157.1329,80375.0
2017-02-17 14:00:00,188.81,189.1,188.8,188.89,69748.0,157.1412,157.3826,157.1329,157.2078,69748.0
2017-02-17 14:30:00,188.86,188.86,188.55,188.55,34268.0,157.1828,157.1828,156.9248,156.9248,34268.0
2017-02-17 15:00:00,188.56,188.74,188.5,188.73,42716.0,156.9331,157.0829,156.8832,157.0746,42716.0
2017-02-17 15:30:00,188.72,189.03,188.6,188.97,101535.0,157.0663,157.3243,156.9664,157.2744,101535.0
2017-02-21 09:30:00,189.02,189.45,188.6,188.94,78316.0,157.316,157.6739,156.9664,157.2494,78316.0
2017-02-21 10:00:00,188.99,189.53,188.79,189.46,60541.0,157.291,157.7404,157.1246,157.6822,60541.0
2017-02-21 10:30:00,189.4,189.58,189.15,189.5,34842.0,157.6322,157.7821,157.4242,157.7155,34842.0
2017-02-21 11:00:00,189.49,189.5,189.0,189.07,45934.0,157.7072,157.7155,157.2993,157.3576,45934.0
2017-02-21 11:30:00,189.01,189.15,188.73,188.83,31841.0,157.3077,157.4242,157.0746,157.1579,31841.0
2017-02-21 12:00:00,188.91,189.56,188.89,189.47,32927.0,157.2244,157.7654,157.2078,157.6905,32927.0
2017-02-21 12:30:00,189.46,189.67,189.29,189.35,30941.0,157.6822,157.857,157.5407,157.5906,30941.0
2017-02-21 13:00:00,189.36,189.41,189.1,189.32,26057.0,157.599,157.6406,157.3826,157.5657,26057.0
2017-02-21 13:30:00,189.3,189.32,189.03,189.25,26892.0,157.549,157.5657,157.3243,157.5074,26892.0
2017-02-21 14:00:00,189.18,189.29,189.05,189.29,27135.0,157.4491,157.5407,157.341,157.5407,27135.0
2017-02-21 14:30:00,189.28,189.7,189.19,189.56,56755.0,157.5324,157.8819,157.4575,157.7654,56755.0
2017-02-21 15:00:00,189.54,189.89,189.49,189.83,40592.0,157.7488,158.0401,157.7072,157.9901,40592.0
2017-02-21 15:30:00,189.82,189.94,189.49,189.54,117020.0,157.9818,158.0817,157.7072,157.7488,117020.0
2017-02-22 09:30:00,189.58,189.59,188.78,189.08,46741.0,157.7821,157.7904,157.1162,157.3659,46741.0
2017-02-22 10:00:00,189.17,189.29,188.77,188.84,35929.0,157.4408,157.5407,157.1079,157.1662,35929.0
2017-02-22 10:30:00,188.86,189.26,188.85,189.05,22779.0,157.1828,157.5157,157.1745,157.341,22779.0
2017-02-22 11:00:00,189.07,189.16,188.74,189.07,35162.0,157.3576,157.4325,157.0829,157.3576,35162.0
2017-02-22 11:30:00,189.05,189.3,188.99,189.13,28815.0,157.341,157.549,157.291,157.4075,28815.0
2017-02-22 12:00:00,189.15,189.26,189.01,189.01,24988.0,157.4242,157.5157,157.3077,157.3077,24988.0
2017-02-22 12:30:00,188.99,189.2,188.97,189.14,21008.0,157.291,157.4658,157.2744,157.4159,21008.0
2017-02-22 13:00:00,189.16,189.71,189.14,189.7,25576.0,157.4325,157.8903,157.4159,157.8819,25576.0
2017-02-22 13:30:00,189.67,189.86,189.63,189.83,21255.0,157.857,158.0151,157.8237,157.9901,21255.0
2017-02-22 14:00:00,189.82,189.87,189.2,189.35,38413.0,157.9818,158.0234,157.4658,157.5906,38413.0
2017-02-22 14:30:00,189.33,189.38,189.11,189.27,31257.0,157.574,157.6156,157.3909,157.5241,31257.0
2017-02-22 15:00:00,189.27,189.58,189.27,189.57,43317.0,157.5241,157.7821,157.5241,157.7737,43317.0
2017-02-22 15:30:00,189.54,189.98,189.54,189.85,113405.0,157.7488,158.115,157.7488,158.0068,113405.0
2017-02-23 09:30:00,189.87,190.59,189.8,189.97,62224.0,158.0234,158.6226,157.9652,158.1066,62224.0
2017-02-23 10:00:00,189.94,190.02,188.83,189.02,78453.0,158.0817,158.1483,157.1579,157.316,78453.0
2017-02-23 10:30:00,189.05,189.42,188.08,188.22,64694.0,157.341,157.6489,156.5336,156.6502,64694.0
2017-02-23 11:00:00,188.28,188.5,188.0,188.07,98960.0,156.7001,156.8832,156.4671,156.5253,98960.0
2017-02-23 11:30:00,188.06,188.4,188.02,188.26,34727.0,156.517,156.8,156.4837,156.6835,34727.0
2017-02-23 12:00:00,188.23,188.77,188.1,188.7,27267.0,156.6585,157.1079,156.5503,157.0497,27267.0
2017-02-23 12:30:00,188.67,189.05,188.54,188.54,35424.0,157.0247,157.341,156.9165,156.9165,35424.0
2017-02-23 13:00:00,188.55,188.59,187.86,187.94,54405.0,156.9248,156.9581,156.3505,156.4171,54405.0
2017-02-23 13:30:00,187.9,187.97,187.53,187.89,56737.0,156.3838,156.4421,156.0759,156.3755,56737.0
2017-02-23 14:00:00,187.92,188.1,187.83,188.09,58010.0,156.4005,156.5503,156.3256,156.542,58010.0
2017-02-23 14:30:00,188.1,188.21,187.97,188.04,61390.0,156.5503,156.6418,156.4421,156.5004,61390.0
2017-02-23 15:00:00,188.05,188.32,187.94,188.12,63005.0,156.5087,156.7334,156.4171,156.5669,63005.0
2017-02-23 15:30:00,188.14,188.3,188.0,188.27,165602.0,156.5836,156.7167,156.4671,156.6918,165602.0
2017-02-24 09:30:00,187.9,187.99,187.01,187.86,75903.0,156.3838,156.4587,155.6431,156.3505,75903.0
2017-02-24 10:00:00,187.86,187.98,187.43,187.67,47912.0,156.3505,156.4504,155.9927,156.1924,47912.0
2017-02-24 10:30:00,187.7,189.29,187.67,189.29,68313.0,156.2174,157.5407,156.1924,157.5407,68313.0
2017-02-24 11:00:00,189.24,189.71,189.03,189.57,50382.0,157.4991,157.8903,157.3243,157.7737,50382.0
2017-02-24 11:30:00,189.54,189.69,189.1,189.55,54489.0,157.7488,157.8736,157.3826,157.7571,54489.0
2017-02-24 12:00:00,189.47,189.48,189.06,189.27,36685.0,157.6905,157.6988,157.3493,157.5241,36685.0
2017-02-24 12:30:00,189.22,189.47,189.0,189.45,32198.0,157.4824,157.6905,157.2993,157.6739,32198.0
2017-02-24 13:00:00,189.45,189.7,189.31,189.31,33942.0,157.6739,157.8819,157.5573,157.5573,33942.0
2017-02-24 13:30:00,189.34,189.59,189.32,189.51,62527.0,157.5823,157.7904,157.5657,157.7238,62527.0
2017-02-24 14:00:00,189.47,189.53,189.24,189.33,30935.0,157.6905,157.7404,157.4991,157.574,30935.0
2017-02-24 14:30:00,189.33,189.39,189.05,189.06,40268.0,157.574,157.6239,157.341,157.3493,40268.0
2017-02-24 15:00:00,189.06,189.39,189.01,189.27,47183.0,157.3493,157.6239,157.3077,157.5241,47183.0
2017-02-24 15:30:00,189.28,189.6,189.27,189.58,172033.0,157.5324,157.7987,157.5241,157.7821,172033.0
2017-02-27 09:30:00,189.65,189.98,188.27,189.21,135242.0,157.8403,158.115,156.6918,157.4741,135242.0
2017-02-27 10:00:00,189.16,190.55,188.99,190.54,163865.0,157.4325,158.5894,157.291,158.581,163865.0
2017-02-27 10:30:00,190.55,190.89,190.12,190.15,144754.0,158.5894,158.8723,158.2315,158.2565,144754.0
2017-02-27 11:00:00,190.17,190.43,189.42,189.7,85011.0,158.2731,158.4895,157.6489,157.8819,85011.0
2017-02-27 11:30:00,189.66,189.97,189.3,189.84,62958.0,157.8486,158.1066,157.549,157.9984,62958.0
2017-02-27 12:00:00,189.86,190.18,189.68,189.95,69840.0,158.0151,158.2814,157.8653,158.09,69840.0
2017-02-27 12:30:00,189.89,190.01,189.74,189.83,61721.0,158.0401,158.1399,157.9152,157.9901,61721.0
2017-02-27 13:00:00,189.87,189.96,189.79,189.87,30825.0,158.0234,158.0983,157.9568,158.0234,30825.0
2017-02-27 13:30:00,189.86,190.11,189.81,190.1,40734.0,158.0151,158.2232,157.9735,158.2148,40734.0
2017-02-27 14:00:00,190.08,190.12,189.97,190.04,60263.0,158.1982,158.2315,158.1066,158.1649,60263.0
2017-02-27 14:30:00,190.0,190.32,189.98,190.25,62408.0,158.1316,158.3979,158.115,158.3397,62408.0
2017-02-27 15:00:00,190.23,190.74,190.18,190.69,64115.0,158.323,158.7475,158.2814,158.7059,64115.0
2017-02-27 15:30:00,190.72,190.72,190.32,190.4,126743.0,158.7308,158.7308,158.3979,158.4645,126743.0
2017-02-28 09:30:00,190.19,191.31,190.19,190.84,153828.0,158.2897,159.2219,158.2897,158.8307,153828.0
2017-02-28 10:00:00,190.93,190.98,190.52,190.61,89373.0,158.9056,158.9472,158.5644,158.6393,89373.0
2017-02-28 10:30:00,190.6,191.06,190.6,190.77,82058.0,158.631,159.0138,158.631,158.7725,82058.0
2017-02-28 11:00:00,190.77,190.88,190.48,190.68,98547.0,158.7725,158.864,158.5311,158.6976,98547.0
2017-02-28 11:30:00,190.68,190.8,190.54,190.77,39833.0,158.6976,158.7974,158.581,158.7725,39833.0
2017-02-28 12:00:00,190.74,190.74,189.77,189.97,94627.0,158.7475,158.7475,157.9402,158.1066,94627.0
2017-02-28 12:30:00,189.96,190.63,189.88,190.31,78418.0,158.0983,158.6559,158.0317,158.3896,78418.0
2017-02-28 13:00:00,190.29,190.38,190.04,190.12,37566.0,158.373,158.4479,158.1649,158.2315,37566.0
2017-02-28 13:30:00,190.18,190.23,189.87,190.04,65371.0,158.2814,158.323,158.0234,158.1649,65371.0
2017-02-28 14:00:00,190.04,190.1,189.45,189.56,91978.0,158.1649,158.2148,157.6739,157.7654,91978.0
2017-02-28 14:30:00,189.57,190.06,189.32,189.75,93705.0,157.7737,158.1815,157.5657,157.9235,93705.0
2017-02-28 15:00:00,189.72,189.72,189.3,189.6,96290.0,157.8986,157.8986,157.549,157.7987,96290.0
2017-02-28 15:30:00,189.59,190.01,189.56,189.81,295549.0,157.7904,158.1399,157.7654,157.9735,295549.0
2017-03-01 09:30:00,190.4,191.96,190.24,191.51,179193.0,158.4645,159.7629,158.3314,159.3883,179193.0
2017-03-01 10:00:00,191.56,192.36,191.44,192.12,121751.0,159.43,160.0958,159.3301,159.896,121751.0
2017-03-01 10:30:00,192.07,192.2,191.27,191.76,60247.0,159.8544,159.9626,159.1886,159.5964,60247.0
2017-03-01 11:00:00,191.72,191.96,191.59,191.82,88632.0,159.5631,159.7629,159.4549,159.6463,88632.0
2017-03-01 11:30:00,191.85,192.46,191.73,192.18,87042.0,159.6713,160.179,159.5714,159.946,87042.0
2017-03-01 12:00:00,192.16,192.89,192.11,192.64,48612.0,159.9293,160.5369,159.8877,160.3288,48612.0
2017-03-01 12:30:00,192.59,192.86,192.32,192.86,50532.0,160.2872,160.5119,160.0625,160.5119,50532.0
2017-03-01 13:00:00,192.9,193.03,192.43,192.5,60774.0,160.5452,160.6534,160.154,160.2123,60774.0
2017-03-01 13:30:00,192.47,192.74,192.21,192.7,158583.0,160.1873,160.412,159.9709,160.3787,158583.0
2017-03-01 14:00:00,192.74,192.75,191.86,192.23,130452.0,160.412,160.4204,159.6796,159.9876,130452.0
2017-03-01 14:30:00,192.22,193.12,191.9,193.07,171312.0,159.9793,160.7283,159.7129,160.6867,171312.0
2017-03-01 15:00:00,193.13,193.17,192.03,192.39,153578.0,160.7366,160.7699,159.8211,160.1207,153578.0
2017-03-01 15:30:00,192.36,192.63,192.02,192.4,254822.0,160.0958,160.3205,159.8128,160.1291,254822.0
2017-03-02 09:30:00,192.2,192.65,191.43,191.86,79798.0,159.9626,160.3371,159.3218,159.6796,79798.0
2017-03-02 10:00:00,191.92,191.92,190.81,191.03,71732.0,159.7296,159.7296,158.8057,158.9888,71732.0
2017-03-02 10:30:00,191.01,191.28,190.82,191.23,56299.0,158.9722,159.1969,158.8141,159.1553,56299.0
2017-03-02 11:00:00,191.22,191.25,190.88,191.02,43728.0,159.147,159.1719,158.864,158.9805,43728.0
2017-03-02 11:30:00,191.0,191.19,190.82,191.0,51417.0,158.9639,159.122,158.8141,158.9639,51417.0
2017-03-02 12:00:00,191.07,191.08,190.67,190.73,31657.0,159.0221,159.0305,158.6892,158.7392,31657.0
2017-03-02 12:30:00,190.7,191.19,190.7,191.11,45305.0,158.7142,159.122,158.7142,159.0554,45305.0
2017-03-02 13:00:00,191.12,191.49,191.01,191.47,35326.0,159.0638,159.3717,158.9722,159.355,35326.0
2017-03-02 13:30:00,191.47,191.56,191.16,191.52,38819.0,159.355,159.43,159.097,159.3967,38819.0
2017-03-02 14:00:00,191.51,191.71,191.3,191.68,42877.0,159.3883,159.5548,159.2136,159.5298,42877.0
2017-03-02 14:30:00,191.66,191.86,191.63,191.79,53845.0,159.5132,159.6796,159.4882,159.6214,53845.0
2017-03-02 15:00:00,191.75,191.75,191.11,191.13,64317.0,159.5881,159.5881,159.0554,159.0721,64317.0
2017-03-02 15:30:00,191.14,191.25,190.74,191.05,160639.0,159.0804,159.1719,158.7475,159.0055,160639.0
2017-03-03 09:30:00,190.99,191.05,190.21,190.22,71555.0,158.9556,159.0055,158.3064,158.3147,71555.0
2017-03-03 10:00:00,190.35,190.69,190.02,190.14,59398.0,158.4229,158.7059,158.1483,158.2481,59398.0
2017-03-03 10:30:00,190.17,190.3,189.32,189.47,80104.0,158.2731,158.3813,157.5657,157.6905,80104.0
2017-03-03 11:00:00,189.45,189.75,189.22,189.65,70830.0,157.6739,157.9235,157.4824,157.8403,70830.0
2017-03-03 11:30:00,189.6,189.89,189.42,189.52,54880.0,157.7987,158.0401,157.6489,157.7321,54880.0
2017-03-03 12:00:00,189.53,189.73,189.3,189.51,53739.0,157.7404,157.9069,157.549,157.7238,53739.0
2017-03-03 12:30:00,189.52,189.55,189.13,189.2,88095.0,157.7321,157.7571,157.4075,157.4658,88095.0
2017-03-03 13:00:00,189.18,189.31,188.74,189.08,92495.0,157.4491,157.5573,157.0829,157.3659,92495.0
2017-03-03 13:30:00,189.08,189.76,189.03,189.5,135353.0,157.3659,157.9319,157.3243,157.7155,135353.0
2017-03-03 14:00:00,189.5,189.86,189.46,189.51,98023.0,157.7155,158.0151,157.6822,157.7238,98023.0
2017-03-03 14:30:00,189.51,189.8,189.35,189.72,95364.0,157.7238,157.9652,157.5906,157.8986,95364.0
2017-03-03 15:00:00,189.71,189.71,189.46,189.54,76130.0,157.8903,157.8903,157.6822,157.7488,76130.0
2017-03-03 15:30:00,189.55,189.98,189.46,189.64,171253.0,157.7571,158.115,157.6822,157.832,171253.0
2017-03-06 09:30:00,189.28,190.11,189.07,189.92,107756.0,157.5324,158.2232,157.3576,158.065,107756.0
2017-03-06 10:00:00,189.89,190.44,189.63,189.68,65951.0,158.0401,158.4978,157.8237,157.8653,65951.0
2017-03-06 10:30:00,189.8,190.23,189.75,189.82,82235.0,157.9652,158.323,157.9235,157.9818,82235.0
2017-03-06 11:00:00,189.82,189.98,189.62,189.63,45272.0,157.9818,158.115,157.8153,157.8237,45272.0
2017-03-06 11:30:00,189.64,190.13,189.6,190.1,30060.0,157.832,158.2398,157.7987,158.2148,30060.0
2017-03-06 12:00:00,190.08,190.22,189.94,190.22,42030.0,158.1982,158.3147,158.0817,158.3147,42030.0
2017-03-06 12:30:00,190.19,190.76,190.18,190.65,48849.0,158.2897,158.7641,158.2814,158.6726,48849.0
2017-03-06 13:00:00,190.68,191.0,190.62,190.96,38410.0,158.6976,158.9639,158.6476,158.9306,38410.0
2017-03-06 13:30:00,190.96,191.13,190.57,190.71,49482.0,158.9306,159.0721,158.606,158.7225,49482.0
2017-03-06 14:00:00,190.72,190.8,190.52,190.52,44651.0,158.7308,158.7974,158.5644,158.5644,44651.0
2017-03-06 14:30:00,190.53,190.73,190.52,190.73,54526.0,158.5727,158.7392,158.5644,158.7392,54526.0
2017-03-06 15:00:00,190.71,191.15,190.71,191.07,67146.0,158.7225,159.0887,158.7225,159.0221,67146.0
2017-03-06 15:30:00,191.07,191.31,190.77,190.97,166356.0,159.0221,159.2219,158.7725,158.9389,166356.0
2017-03-07 09:30:00,190.9,191.23,190.43,191.23,58645.0,158.8807,159.1553,158.4895,159.1553,58645.0
2017-03-07 10:00:00,191.17,191.88,191.12,191.7,43363.0,159.1054,159.6963,159.0638,159.5465,43363.0
2017-03-07 10:30:00,191.7,192.2,191.29,191.69,73255.0,159.5465,159.9626,159.2052,159.5381,73255.0
2017-03-07 11:00:00,191.69,192.04,191.46,191.55,46511.0,159.5381,159.8294,159.3467,159.4216,46511.0
2017-03-07 11:30:00,191.51,191.81,191.4,191.74,42862.0,159.3883,159.638,159.2968,159.5798,42862.0
2017-03-07 12:00:00,191.74,191.96,191.69,191.79,63083.0,159.5798,159.7629,159.5381,159.6214,63083.0
2017-03-07 12:30:00,191.76,191.82,191.6,191.76,18525.0,159.5964,159.6463,159.4632,159.5964,18525.0
2017-03-07 13:00:00,191.8,191.94,191.55,191.6,25838.0,159.6297,159.7462,159.4216,159.4632,25838.0
2017-03-07 13:30:00,191.63,191.66,191.17,191.27,33369.0,159.4882,159.5132,159.1054,159.1886,33369.0
2017-03-07 14:00:00,191.25,191.47,191.2,191.43,30797.0,159.1719,159.355,159.1303,159.3218,30797.0
2017-03-07 14:30:00,191.37,191.75,191.37,191.62,34046.0,159.2718,159.5881,159.2718,159.4799,34046.0
2017-03-07 15:00:00,191.69,191.86,191.54,191.74,42716.0,159.5381,159.6796,159.4133,159.5798,42716.0
2017-03-07 15:30:00,191.74,191.83,191.14,191.47,175399.0,159.5798,159.6547,159.0804,159.355,175399.0
2017-03-08 09:30:00,191.32,191.39,190.75,190.8,46753.0,159.2302,159.2885,158.7558,158.7974,46753.0
2017-03-08 10:00:00,190.8,190.84,190.33,190.55,51458.0,158.7974,158.8307,158.4063,158.5894,51458.0
2017-03-08 10:30:00,190.58,190.98,190.48,190.91,54126.0,158.6143,158.9472,158.5311,158.889,54126.0
2017-03-08 11:00:00,190.94,191.36,190.71,191.16,53278.0,158.9139,159.2635,158.7225,159.097,53278.0
2017-03-08 11:30:00,191.08,191.2,190.79,190.8,38149.0,159.0305,159.1303,158.7891,158.7974,38149.0
2017-03-08 12:00:00,190.78,191.05,190.62,190.91,29826.0,158.7808,159.0055,158.6476,158.889,29826.0
2017-03-08 12:30:00,190.95,191.09,190.83,191.0,26561.0,158.9223,159.0388,158.8224,158.9639,26561.0
2017-03-08 13:00:00,190.98,191.07,190.82,190.95,28069.0,158.9472,159.0221,158.8141,158.9223,28069.0
2017-03-08 13:30:00,191.0,191.27,190.97,191.23,30339.0,158.9639,159.1886,158.9389,159.1553,30339.0
2017-03-08 14:00:00,191.21,191.26,190.74,190.83,35034.0,159.1387,159.1803,158.7475,158.8224,35034.0
2017-03-08 14:30:00,190.78,190.86,190.61,190.68,33633.0,158.7808,158.8474,158.6393,158.6976,33633.0
2017-03-08 15:00:00,190.7,190.78,190.4,190.56,65318.0,158.7142,158.7808,158.4645,158.5977,65318.0
2017-03-08 15:30:00,190.54,190.54,190.08,190.35,121765.0,158.581,158.581,158.1982,158.4229,121765.0
2017-03-09 09:30:00,190.53,191.24,190.11,190.95,55653.0,158.5727,159.1636,158.2232,158.9223,55653.0
2017-03-09 10:00:00,190.92,191.33,190.91,191.14,27308.0,158.8973,159.2385,158.889,159.0804,27308.0
2017-03-09 10:30:00,191.07,191.08,190.63,190.96,32256.0,159.0221,159.0305,158.6559,158.9306,32256.0
2017-03-09 11:00:00,190.99,191.17,190.38,190.78,56469.0,158.9556,159.1054,158.4479,158.7808,56469.0
2017-03-09 11:30:00,190.78,191.05,190.6,190.63,31075.0,158.7808,159.0055,158.631,158.6559,31075.0
2017-03-09 12:00:00,190.64,190.85,190.5,190.61,34949.0,158.6643,158.839,158.5477,158.6393,34949.0
2017-03-09 12:30:00,190.51,190.99,190.48,190.9,65880.0,158.5561,158.9556,158.5311,158.8807,65880.0
2017-03-09 13:00:00,190.93,191.04,190.72,190.87,52466.0,158.9056,158.9972,158.7308,158.8557,52466.0
2017-03-09 13:30:00,190.87,190.87,190.62,190.67,29857.0,158.8557,158.8557,158.6476,158.6892,29857.0
2017-03-09 14:00:00,190.67,190.71,189.9,190.06,45745.0,158.6892,158.7225,158.0484,158.1815,45745.0
2017-03-09 14:30:00,190.02,190.33,189.83,190.33,37138.0,158.1483,158.4063,157.9901,158.4063,37138.0
2017-03-09 15:00:00,190.3,190.48,190.15,190.28,38905.0,158.3813,158.5311,158.2565,158.3646,38905.0
2017-03-09 15:30:00,190.28,190.48,190.18,190.35,91310.0,158.3646,158.5311,158.2814,158.4229,91310.0
2017-03-10 09:30:00,191.85,191.85,190.58,191.0,47446.0,159.6713,159.6713,158.6143,158.9639,47446.0
2017-03-10 10:00:00,191.04,191.14,190.74,190.94,27478.0,158.9972,159.0804,158.7475,158.9139,27478.0
2017-03-10 10:30:00,190.84,190.84,190.04,190.04,37680.0,158.8307,158.8307,158.1649,158.1649,37680.0
2017-03-10 11:00:00,190.07,190.36,189.62,190.3,59753.0,158.1899,158.4312,157.8153,158.3813,59753.0
2017-03-10 11:30:00,190.3,190.48,189.96,190.45,43110.0,158.3813,158.5311,158.0983,158.5061,43110.0
2017-03-10 12:00:00,190.43,190.62,190.26,190.36,70250.0,158.4895,158.6476,158.348,158.4312,70250.0
2017-03-10 12:30:00,190.34,190.44,189.97,190.15,20652.0,158.4146,158.4978,158.1066,158.2565,20652.0
2017-03-10 13:00:00,190.27,190.37,189.84,190.26,32130.0,158.3563,158.4396,157.9984,158.348,32130.0
2017-03-10 13:30:00,190.31,190.48,190.14,190.27,29756.0,158.3896,158.5311,158.2481,158.3563,29756.0
2017-03-10 14:00:00,190.25,190.51,190.11,190.47,29535.0,158.3397,158.5561,158.2232,158.5228,29535.0
2017-03-10 14:30:00,190.43,190.6,190.26,190.54,28096.0,158.4895,158.631,158.348,158.581,28096.0
2017-03-10 15:00:00,190.58,190.82,190.49,190.81,38966.0,158.6143,158.8141,158.5394,158.8057,38966.0
2017-03-10 15:30:00,190.82,190.86,190.53,190.86,128569.0,158.8141,158.8474,158.5727,158.8474,128569.0
2017-03-13 09:30:00,190.83,191.34,190.62,191.08,38702.0,158.8224,159.2469,158.6476,159.0305,38702.0
2017-03-13 10:00:00,191.07,191.23,190.9,191.06,28505.0,159.0221,159.1553,158.8807,159.0138,28505.0
2017-03-13 10:30:00,191.02,191.1,190.73,190.97,61415.0,158.9805,159.0471,158.7392,158.9389,61415.0
2017-03-13 11:00:00,190.91,191.17,190.75,190.81,30287.0,158.889,159.1054,158.7558,158.8057,30287.0
2017-03-13 11:30:00,190.83,191.44,190.81,191.32,45656.0,158.8224,159.3301,158.8057,159.2302,45656.0
2017-03-13 12:00:00,191.33,191.45,190.79,190.88,77778.0,159.2385,159.3384,158.7891,158.864,77778.0
2017-03-13 12:30:00,190.93,191.1,190.78,191.03,35605.0,158.9056,159.0471,158.7808,158.9888,35605.0
2017-03-13 13:00:00,191.04,191.08,190.78,190.85,24524.0,158.9972,159.0305,158.7808,158.839,24524.0
2017-03-13 13:30:00,190.9,191.13,190.8,191.08,26205.0,158.8807,159.0721,158.7974,159.0305,26205.0
2017-03-13 14:00:00,191.08,191.44,191.05,191.33,41027.0,159.0305,159.3301,159.0055,159.2385,41027.0
2017-03-13 14:30:00,191.37,191.54,191.25,191.37,21048.0,159.2718,159.4133,159.1719,159.2718,21048.0
2017-03-13 15:00:00,191.4,191.56,191.31,191.49,28857.0,159.2968,159.43,159.2219,159.3717,28857.0
2017-03-13 15:30:00,191.45,191.68,191.41,191.56,75182.0,159.3384,159.5298,159.3051,159.43,75182.0
2017-03-14 09:30:00,190.83,191.0,189.48,189.87,78089.0,158.8224,158.9639,157.6988,158.0234,78089.0
2017-03-14 10:00:00,189.87,190.05,189.59,189.78,46652.0,158.0234,158.1732,157.7904,157.9485,46652.0
2017-03-14 10:30:00,189.78,189.87,189.33,189.87,51302.0,157.9485,158.0234,157.574,158.0234,51302.0
2017-03-14 11:00:00,189.86,190.14,189.6,189.97,33191.0,158.0151,158.2481,157.7987,158.1066,33191.0
2017-03-14 11:30:00,190.03,190.41,190.03,190.32,24322.0,158.1566,158.4728,158.1566,158.3979,24322.0
2017-03-14 12:00:00,190.32,190.42,189.75,189.85,26739.0,158.3979,158.4812,157.9235,158.0068,26739.0
2017-03-14 12:30:00,189.86,189.97,189.69,189.71,30062.0,158.0151,158.1066,157.8736,157.8903,30062.0
2017-03-14 13:00:00,189.73,190.09,189.72,189.99,15324.0,157.9069,158.2065,157.8986,158.1233,15324.0
2017-03-14 13:30:00,190.05,190.09,189.79,189.88,21184.0,158.1732,158.2065,157.9568,158.0317,21184.0
2017-03-14 14:00:00,189.88,190.01,189.79,189.96,25336.0,158.0317,158.1399,157.9568,158.0983,25336.0
2017-03-14 14:30:00,189.96,190.12,189.75,189.81,25443.0,158.0983,158.2315,157.9235,157.9735,25443.0
2017-03-14 15:00:00,189.81,189.99,189.79,189.97,34105.0,157.9735,158.1233,157.9568,158.1066,34105.0
2017-03-14 15:30:00,189.95,190.04,189.73,189.76,240354.0,158.09,158.1649,157.9069,157.9319,240354.0
2017-03-15 09:30:00,190.21,190.94,189.75,190.84,51316.0,158.3064,158.9139,157.9235,158.8307,51316.0
2017-03-15 10:00:00,190.85,190.97,190.7,190.92,37888.0,158.839,158.9389,158.7142,158.8973,37888.0
2017-03-15 10:30:00,190.96,191.03,190.38,190.47,35655.0,158.9306,158.9888,158.4479,158.5228,35655.0
2017-03-15 11:00:00,190.48,190.71,190.39,190.54,43052.0,158.5311,158.7225,158.4562,158.581,43052.0
2017-03-15 11:30:00,190.55,190.8,190.55,190.77,32746.0,158.5894,158.7974,158.5894,158.7725,32746.0
2017-03-15 12:00:00,190.79,190.92,190.44,190.56,29225.0,158.7891,158.8973,158.4978,158.5977,29225.0
2017-03-15 12:30:00,190.56,190.74,190.39,190.52,43083.0,158.5977,158.7475,158.4562,158.5644,43083.0
2017-03-15 13:00:00,190.58,190.78,190.43,190.53,23339.0,158.6143,158.7808,158.4895,158.5727,23339.0
2017-03-15 13:30:00,190.56,190.64,190.39,190.39,20806.0,158.5977,158.6643,158.4562,158.4562,20806.0
2017-03-15 14:00:00,190.48,191.69,190.48,191.41,45390.0,158.5311,159.5381,158.5311,159.3051,45390.0
2017-03-15 14:30:00,191.41,191.73,191.02,191.49,48298.0,159.3051,159.5714,158.9805,159.3717,48298.0
2017-03-15 15:00:00,191.51,191.86,191.39,191.86,126521.0,159.3883,159.6796,159.2885,159.6796,126521.0
2017-03-15 15:30:00,191.86,192.0,191.39,191.63,164802.0,159.6796,159.7962,159.2885,159.4882,164802.0
2017-03-16 09:30:00,191.97,192.18,191.29,191.53,87549.0,159.7712,159.946,159.2052,159.405,87549.0
2017-03-16 10:00:00,191.58,191.8,191.01,191.39,60842.0,159.4466,159.6297,158.9722,159.2885,60842.0
2017-03-16 10:30:00,191.34,191.51,191.03,191.46,66640.0,159.2469,159.3883,158.9888,159.3467,66640.0
2017-03-16 11:00:00,191.45,191.46,190.26,190.39,75390.0,159.3384,159.3467,158.348,158.4562,75390.0
2017-03-16 11:30:00,190.42,190.58,190.05,190.36,38685.0,158.4812,158.6143,158.1732,158.4312,38685.0
2017-03-16 12:00:00,190.39,190.66,190.11,190.63,38309.0,158.4562,158.6809,158.2232,158.6559,38309.0
2017-03-16 12:30:00,190.62,190.82,190.5,190.72,24680.0,158.6476,158.8141,158.5477,158.7308,24680.0
2017-03-16 13:00:00,190.71,190.71,190.25,190.4,65027.0,158.7225,158.7225,158.3397,158.4645,65027.0
2017-03-16 13:30:00,190.44,190.77,190.4,190.6,44617.0,158.4978,158.7725,158.4645,158.631,44617.0
2017-03-16 14:00:00,190.59,190.74,190.53,190.6,29209.0,158.6226,158.7475,158.5727,158.631,29209.0
2017-03-16 14:30:00,190.58,190.61,190.04,190.07,41835.0,158.6143,158.6393,158.1649,158.1899,41835.0
2017-03-16 15:00:00,190.06,190.52,189.92,190.51,57385.0,158.1815,158.5644,158.065,158.5561,57385.0
2017-03-16 15:30:00,190.51,190.65,190.29,190.65,125665.0,158.5561,158.6726,158.373,158.6726,125665.0
2017-03-17 09:30:00,191.31,191.99,190.9,191.9,324930.0,159.2219,159.7878,158.8807,159.7129,324930.0
2017-03-17 10:00:00,191.95,192.15,191.67,191.95,53517.0,159.7545,159.921,159.5215,159.7545,53517.0
2017-03-17 10:30:00,191.96,192.04,191.54,191.93,34446.0,159.7629,159.8294,159.4133,159.7379,34446.0
2017-03-17 11:00:00,191.86,192.1,191.77,192.08,54714.0,159.6796,159.8794,159.6047,159.8627,54714.0
2017-03-17 11:30:00,192.07,192.07,191.86,191.9,38580.0,159.8544,159.8544,159.6796,159.7129,38580.0
2017-03-17 12:00:00,191.92,192.01,191.81,192.0,34014.0,159.7296,159.8045,159.638,159.7962,34014.0
2017-03-17 12:30:00,191.99,192.48,191.95,192.37,30236.0,159.7878,160.1956,159.7545,160.1041,30236.0
2017-03-17 13:00:00,192.36,192.76,192.35,192.72,36778.0,160.0958,160.4287,160.0874,160.3954,36778.0
2017-03-17 13:30:00,192.74,193.56,192.67,193.56,80975.0,160.412,161.0945,160.3538,161.0945,80975.0
2017-03-17 14:00:00,193.55,194.0,193.46,193.87,49479.0,161.0862,161.4607,161.0113,161.3525,49479.0
2017-03-17 14:30:00,193.87,193.92,193.36,193.41,49141.0,161.3525,161.3941,160.928,160.9697,49141.0
2017-03-17 15:00:00,193.4,193.5,193.05,193.08,53358.0,160.9613,161.0446,160.67,160.695,53358.0
2017-03-17 15:30:00,193.08,193.3,192.91,193.23,209551.0,160.695,160.8781,160.5535,160.8198,209551.0
2017-03-20 09:30:00,193.2,193.65,192.18,193.09,95862.0,160.7949,161.1694,159.946,160.7033,95862.0
2017-03-20 10:00:00,193.13,193.65,193.13,193.57,44452.0,160.7366,161.1694,160.7366,161.1028,44452.0
2017-03-20 10:30:00,193.48,193.57,193.07,193.36,43871.0,161.0279,161.1028,160.6867,160.928,43871.0
2017-03-20 11:00:00,193.33,193.45,193.01,193.2,37367.0,160.9031,161.0029,160.6367,160.7949,37367.0
2017-03-20 11:30:00,193.13,193.48,193.02,193.38,20843.0,160.7366,161.0279,160.6451,160.9447,20843.0
2017-03-20 12:00:00,193.31,193.41,193.12,193.41,23562.0,160.8864,160.9697,160.7283,160.9697,23562.0
2017-03-20 12:30:00,193.34,193.37,193.18,193.34,20261.0,160.9114,160.9364,160.7782,160.9114,20261.0
2017-03-20 13:00:00,193.25,193.31,193.1,193.19,14084.0,160.8365,160.8864,160.7117,160.7866,14084.0
2017-03-20 13:30:00,193.2,193.3,192.41,192.49,56063.0,160.7949,160.8781,160.1374,160.204,56063.0
2017-03-20 14:00:00,192.51,192.62,192.34,192.61,35997.0,160.2206,160.3122,160.0791,160.3038,35997.0
2017-03-20 14:30:00,192.6,192.6,191.81,191.98,46807.0,160.2955,160.2955,159.638,159.7795,46807.0
2017-03-20 15:00:00,191.94,192.22,191.79,192.14,78584.0,159.7462,159.9793,159.6214,159.9127,78584.0
2017-03-20 15:30:00,192.16,192.31,191.77,191.96,160658.0,159.9293,160.0542,159.6047,159.7629,160658.0
2017-03-21 09:30:00,192.35,193.16,192.12,192.12,62076.0,160.0874,160.7616,159.896,159.896,62076.0
2017-03-21 10:00:00,192.12,192.12,191.07,191.13,49480.0,159.896,159.896,159.0221,159.0721,49480.0
2017-03-21 10:30:00,191.13,191.48,190.19,190.37,54808.0,159.0721,159.3634,158.2897,158.4396,54808.0
2017-03-21 11:00:00,190.43,190.65,189.59,189.98,60450.0,158.4895,158.6726,157.7904,158.115,60450.0
2017-03-21 11:30:00,189.97,190.0,189.47,189.91,74867.0,158.1066,158.1316,157.6905,158.0567,74867.0
2017-03-21 12:00:00,189.84,190.51,189.68,190.01,62602.0,157.9984,158.5561,157.8653,158.1399,62602.0
2017-03-21 12:30:00,190.03,190.36,189.4,189.56,70848.0,158.1566,158.4312,157.6322,157.7654,70848.0
2017-03-21 13:00:00,189.63,189.92,189.36,189.59,49276.0,157.8237,158.065,157.599,157.7904,49276.0
2017-03-21 13:30:00,189.59,189.68,188.94,188.99,72843.0,157.7904,157.8653,157.2494,157.291,72843.0
2017-03-21 14:00:00,188.94,189.23,188.71,188.76,91987.0,157.2494,157.4908,157.058,157.0996,91987.0
2017-03-21 14:30:00,188.75,189.06,188.52,188.97,73687.0,157.0913,157.3493,156.8998,157.2744,73687.0
2017-03-21 15:00:00,188.92,189.07,188.77,188.84,47813.0,157.2328,157.3576,157.1079,157.1662,47813.0
2017-03-21 15:30:00,188.86,188.95,188.25,188.69,144240.0,157.1828,157.2577,156.6751,157.0413,144240.0
2017-03-22 09:30:00,188.88,189.73,188.53,188.72,94463.0,157.1995,157.9069,156.9082,157.0663,94463.0
2017-03-22 10:00:00,188.67,188.8,188.03,188.11,82027.0,157.0247,157.1329,156.492,156.5586,82027.0
2017-03-22 10:30:00,188.13,188.83,187.95,188.82,67432.0,156.5753,157.1579,156.4255,157.1495,67432.0
2017-03-22 11:00:00,188.81,189.17,188.38,189.0,40486.0,157.1412,157.4408,156.7833,157.2993,40486.0
2017-03-22 11:30:00,189.08,189.09,188.84,189.04,33376.0,157.3659,157.3742,157.1662,157.3326,33376.0
2017-03-22 12:00:00,189.03,189.39,188.88,189.32,26753.0,157.3243,157.6239,157.1995,157.5657,26753.0
2017-03-22 12:30:00,189.25,189.6,189.25,189.52,20717.0,157.5074,157.7987,157.5074,157.7321,20717.0
2017-03-22 13:00:00,189.48,189.81,189.1,189.74,22915.0,157.6988,157.9735,157.3826,157.9152,22915.0
2017-03-22 13:30:00,189.72,189.85,189.36,189.37,24087.0,157.8986,158.0068,157.599,157.6073,24087.0
2017-03-22 14:00:00,189.41,189.83,189.41,189.52,27883.0,157.6406,157.9901,157.6406,157.7321,27883.0
2017-03-22 14:30:00,189.53,190.13,189.53,189.81,44823.0,157.7404,158.2398,157.7404,157.9735,44823.0
2017-03-22 15:00:00,189.81,189.93,189.58,189.69,38628.0,157.9735,158.0734,157.7821,157.8736,38628.0
2017-03-22 15:30:00,189.71,189.85,189.4,189.58,69086.0,157.8903,158.0068,157.6322,157.7821,69086.0
2017-03-23 09:30:00,189.54,189.79,189.04,189.23,40920.0,157.7488,157.9568,157.3326,157.4908,40920.0
2017-03-23 10:00:00,189.36,189.87,189.3,189.5,47004.0,157.599,158.0234,157.549,157.7155,47004.0
2017-03-23 10:30:00,189.5,189.97,189.01,189.89,69978.0,157.7155,158.1066,157.3077,158.0401,69978.0
2017-03-23 11:00:00,189.82,190.29,189.71,190.07,39778.0,157.9818,158.373,157.8903,158.1899,39778.0
2017-03-23 11:30:00,190.02,190.23,189.97,190.15,21280.0,158.1483,158.323,158.1066,158.2565,21280.0
2017-03-23 12:00:00,190.15,190.46,190.0,190.44,35015.0,158.2565,158.5145,158.1316,158.4978,35015.0
2017-03-23 12:30:00,190.43,190.61,190.21,190.47,21321.0,158.4895,158.6393,158.3064,158.5228,21321.0
2017-03-23 13:00:00,190.5,190.51,189.88,189.92,44655.0,158.5477,158.5561,158.0317,158.065,44655.0
2017-03-23 13:30:00,189.88,190.4,189.88,190.23,21253.0,158.0317,158.4645,158.0317,158.323,21253.0
2017-03-23 14:00:00,190.25,190.46,190.19,190.24,26523.0,158.3397,158.5145,158.2897,158.3314,26523.0
2017-03-23 14:30:00,190.28,190.51,190.06,190.18,32887.0,158.3646,158.5561,158.1815,158.2814,32887.0
2017-03-23 15:00:00,190.19,190.24,189.56,189.56,32495.0,158.2897,158.3314,157.7654,157.7654,32495.0
2017-03-23 15:30:00,189.57,189.78,189.19,189.6,95674.0,157.7737,157.9485,157.4575,157.7987,95674.0
2017-03-24 09:30:00,189.54,189.9,189.25,189.74,47352.0,157.7488,158.0484,157.5074,157.9152,47352.0
2017-03-24 10:00:00,189.74,189.79,189.03,189.23,42575.0,157.9152,157.9568,157.3243,157.4908,42575.0
2017-03-24 10:30:00,189.25,189.31,188.6,188.74,80937.0,157.5074,157.5573,156.9664,157.0829,80937.0
2017-03-24 11:00:00,188.77,189.09,188.36,188.79,70615.0,157.1079,157.3742,156.7667,157.1246,70615.0
2017-03-24 11:30:00,188.77,189.05,188.67,189.0,44904.0,157.1079,157.341,157.0247,157.2993,44904.0
2017-03-24 12:00:00,188.99,189.11,188.66,189.1,89357.0,157.291,157.3909,157.0164,157.3826,89357.0
2017-03-24 12:30:00,189.12,189.25,188.79,188.82,34719.0,157.3992,157.5074,157.1246,157.1495,34719.0
2017-03-24 13:00:00,188.85,189.03,188.45,188.98,62405.0,157.1745,157.3243,156.8416,157.2827,62405.0
2017-03-24 13:30:00,188.99,189.0,188.0,188.05,59101.0,157.291,157.2993,156.4671,156.5087,59101.0
2017-03-24 14:00:00,188.06,188.3,188.05,188.12,40988.0,156.517,156.7167,156.5087,156.5669,40988.0
2017-03-24 14:30:00,188.2,188.22,187.29,187.36,108952.0,156.6335,156.6502,155.8762,155.9344,108952.0
2017-03-24 15:00:00,187.29,187.4,186.53,186.74,127394.0,155.8762,155.9677,155.2436,155.4184,127394.0
2017-03-24 15:30:00,186.76,187.77,186.35,187.52,339673.0,155.435,156.2756,155.0938,156.0676,339673.0
2017-03-27 09:30:00,184.89,185.72,183.72,184.73,210731.0,153.8787,154.5695,152.9049,153.7455,210731.0
2017-03-27 10:00:00,184.69,184.73,183.87,184.34,96867.0,153.7122,153.7455,153.0298,153.421,96867.0
2017-03-27 10:30:00,184.31,184.76,184.26,184.3,91078.0,153.396,153.7705,153.3544,153.3877,91078.0
2017-03-27 11:00:00,184.36,184.76,184.04,184.68,106909.0,153.4376,153.7705,153.1713,153.7039,106909.0
2017-03-27 11:30:00,184.72,185.03,184.38,184.61,175742.0,153.7372,153.9952,153.4542,153.6457,175742.0
2017-03-27 12:00:00,184.58,184.84,184.46,184.62,114886.0,153.6207,153.8371,153.5208,153.654,114886.0
2017-03-27 12:30:00,184.66,184.98,184.45,184.84,66909.0,153.6873,153.9536,153.5125,153.8371,66909.0
2017-03-27 13:00:00,184.85,185.19,184.58,184.6,63497.0,153.8454,154.1284,153.6207,153.6373,63497.0
2017-03-27 13:30:00,184.6,184.82,184.48,184.52,65914.0,153.6373,153.8204,153.5375,153.5708,65914.0
2017-03-27 14:00:00,184.59,184.85,184.47,184.68,84549.0,153.629,153.8454,153.5291,153.7039,84549.0
2017-03-27 14:30:00,184.74,185.42,184.6,185.4,76446.0,153.7539,154.3198,153.6373,154.3032,76446.0
2017-03-27 15:00:00,185.42,185.88,185.3,185.67,158291.0,154.3198,154.7027,154.2199,154.5279,158291.0
2017-03-27 15:30:00,185.7,186.18,185.4,185.51,206359.0,154.5528,154.9523,154.3032,154.3947,206359.0
2017-03-28 09:30:00,185.0,186.28,184.88,186.08,83232.0,153.9703,155.0356,153.8704,154.8691,83232.0
2017-03-28 10:00:00,186.07,186.92,186.07,186.69,94724.0,154.8608,155.5682,154.8608,155.3768,94724.0
2017-03-28 10:30:00,186.72,186.92,186.39,186.88,45068.0,155.4018,155.5682,155.1271,155.5349,45068.0
2017-03-28 11:00:00,186.86,187.68,186.86,187.29,46197.0,155.5183,156.2007,155.5183,155.8762,46197.0
2017-03-28 11:30:00,187.28,187.83,187.1,187.71,38426.0,155.8678,156.3256,155.718,156.2257,38426.0
2017-03-28 12:00:00,187.7,188.14,187.55,187.77,76973.0,156.2174,156.5836,156.0925,156.2756,76973.0
2017-03-28 12:30:00,187.78,188.3,187.62,188.29,62196.0,156.284,156.7167,156.1508,156.7084,62196.0
2017-03-28 13:00:00,188.26,188.63,188.2,188.25,35064.0,156.6835,156.9914,156.6335,156.6751,35064.0
2017-03-28 13:30:00,188.33,189.03,188.25,189.0,53178.0,156.7417,157.3243,156.6751,157.2993,53178.0
2017-03-28 14:00:00,189.02,189.45,188.93,189.29,70543.0,157.316,157.6739,157.2411,157.5407,70543.0
2017-03-28 14:30:00,189.25,189.39,189.0,189.02,61221.0,157.5074,157.6239,157.2993,157.316,61221.0
2017-03-28 15:00:00,189.03,189.25,188.6,188.98,81256.0,157.3243,157.5074,156.9664,157.2827,81256.0
2017-03-28 15:30:00,188.99,188.99,188.3,188.44,171083.0,157.291,157.291,156.7167,156.8333,171083.0
2017-03-29 09:30:00,188.0,188.36,187.49,187.63,69888.0,156.4671,156.7667,156.0426,156.1591,69888.0
2017-03-29 10:00:00,187.65,188.0,187.61,187.81,34422.0,156.1758,156.4671,156.1425,156.3089,34422.0
2017-03-29 10:30:00,187.84,188.02,187.64,187.65,53655.0,156.3339,156.4837,156.1674,156.1758,53655.0
2017-03-29 11:00:00,187.66,187.66,187.2,187.57,50103.0,156.1841,156.1841,155.8012,156.1092,50103.0
2017-03-29 11:30:00,187.53,188.05,187.49,188.04,33283.0,156.0759,156.5087,156.0426,156.5004,33283.0
2017-03-29 12:00:00,188.04,188.09,187.81,187.96,28050.0,156.5004,156.542,156.3089,156.4338,28050.0
2017-03-29 12:30:00,187.97,188.05,187.71,187.83,16903.0,156.4421,156.5087,156.2257,156.3256,16903.0
2017-03-29 13:00:00,187.83,188.08,187.78,188.04,20764.0,156.3256,156.5336,156.284,156.5004,20764.0
2017-03-29 13:30:00,188.07,188.35,188.05,188.35,30336.0,156.5253,156.7584,156.5087,156.7584,30336.0
2017-03-29 14:00:00,188.3,188.37,188.06,188.32,33283.0,156.7167,156.775,156.517,156.7334,33283.0
2017-03-29 14:30:00,188.32,188.52,188.2,188.44,61240.0,156.7334,156.8998,156.6335,156.8333,61240.0
2017-03-29 15:00:00,188.48,188.92,188.45,188.92,80841.0,156.8666,157.2328,156.8416,157.2328,80841.0
2017-03-29 15:30:00,188.89,188.89,188.13,188.3,125072.0,157.2078,157.2078,156.5753,156.7167,125072.0
2017-03-30 09:30:00,188.44,189.21,188.2,188.86,83223.0,156.8333,157.4741,156.6335,157.1828,83223.0
2017-03-30 10:00:00,188.81,189.28,188.8,188.89,42215.0,157.1412,157.5324,157.1329,157.2078,42215.0
2017-03-30 10:30:00,188.88,189.3,188.84,189.1,46626.0,157.1995,157.549,157.1662,157.3826,46626.0
2017-03-30 11:00:00,189.16,189.2,188.69,188.82,41529.0,157.4325,157.4658,157.0413,157.1495,41529.0
2017-03-30 11:30:00,188.86,188.98,188.55,188.55,25865.0,157.1828,157.2827,156.9248,156.9248,25865.0
2017-03-30 12:00:00,188.55,188.83,188.2,188.78,39188.0,156.9248,157.1579,156.6335,157.1162,39188.0
2017-03-30 12:30:00,188.72,188.75,188.29,188.51,28464.0,157.0663,157.0913,156.7084,156.8915,28464.0
2017-03-30 13:00:00,188.53,189.03,188.5,188.85,31271.0,156.9082,157.3243,156.8832,157.1745,31271.0
2017-03-30 13:30:00,188.88,189.07,188.81,189.07,26207.0,157.1995,157.3576,157.1412,157.3576,26207.0
2017-03-30 14:00:00,189.06,189.15,188.84,188.87,37344.0,157.3493,157.4242,157.1662,157.1911,37344.0
2017-03-30 14:30:00,188.89,189.04,188.76,188.8,34462.0,157.2078,157.3326,157.0996,157.1329,34462.0
2017-03-30 15:00:00,188.96,189.01,188.67,188.84,60362.0,157.266,157.3077,157.0247,157.1662,60362.0
2017-03-30 15:30:00,188.85,188.99,188.69,188.8,203826.0,157.1745,157.291,157.0413,157.1329,203826.0
2017-03-31 09:30:00,188.39,188.56,186.56,186.56,158487.0,156.7917,156.9331,155.2686,155.2686,158487.0
2017-03-31 10:00:00,186.68,187.29,186.5,186.53,101245.0,155.3685,155.8762,155.2187,155.2436,101245.0
2017-03-31 10:30:00,186.51,187.08,186.42,186.95,129391.0,155.227,155.7014,155.1521,155.5932,129391.0
2017-03-31 11:00:00,186.94,187.25,186.82,186.98,101520.0,155.5849,155.8429,155.485,155.6181,101520.0
2017-03-31 11:30:00,186.93,187.6,186.92,187.04,84849.0,155.5765,156.1342,155.5682,155.6681,84849.0
2017-03-31 12:00:00,187.04,187.21,186.92,187.2,91107.0,155.6681,155.8096,155.5682,155.8012,91107.0
2017-03-31 12:30:00,187.17,187.43,187.04,187.37,65852.0,155.7763,155.9927,155.6681,155.9427,65852.0
2017-03-31 13:00:00,187.41,187.98,187.24,187.68,83851.0,155.976,156.4504,155.8345,156.2007,83851.0
2017-03-31 13:30:00,187.67,187.78,187.58,187.65,77821.0,156.1924,156.284,156.1175,156.1758,77821.0
2017-03-31 14:00:00,187.63,187.65,187.13,187.46,72720.0,156.1591,156.1758,155.743,156.0176,72720.0
2017-03-31 14:30:00,187.45,187.71,187.38,187.64,82177.0,156.0093,156.2257,155.9511,156.1674,82177.0
2017-03-31 15:00:00,187.64,187.69,187.26,187.27,72725.0,156.1674,156.2091,155.8512,155.8595,72725.0
2017-03-31 15:30:00,187.25,187.72,187.12,187.2,328993.0,155.8429,156.234,155.7347,155.8012,328993.0
2017-04-03 09:30:00,187.48,188.07,187.2,187.74,87648.0,156.0343,156.5253,155.8012,156.2507,87648.0
2017-04-03 10:00:00,187.79,188.2,187.63,188.02,76743.0,156.2923,156.6335,156.1591,156.4837,76743.0
2017-04-03 10:30:00,188.03,188.13,186.73,186.73,96017.0,156.492,156.5753,155.4101,155.4101,96017.0
2017-04-03 11:00:00,186.71,186.98,186.26,186.74,121510.0,155.3934,155.6181,155.0189,155.4184,121510.0
2017-04-03 11:30:00,186.71,186.82,186.42,186.51,87095.0,155.3934,155.485,155.1521,155.227,87095.0
2017-04-03 12:00:00,186.5,187.07,186.28,187.07,50799.0,155.2187,155.6931,155.0356,155.6931,50799.0
2017-04-03 12:30:00,187.03,187.21,186.94,187.18,33904.0,155.6598,155.8096,155.5849,155.7846,33904.0
2017-04-03 13:00:00,187.17,187.37,187.07,187.16,45055.0,155.7763,155.9427,155.6931,155.768,45055.0
2017-04-03 13:30:00,187.19,187.35,186.99,187.28,38585.0,155.7929,155.9261,155.6265,155.8678,38585.0
2017-04-03 14:00:00,187.32,187.37,186.94,187.23,48943.0,155.9011,155.9427,155.5849,155.8262,48943.0
2017-04-03 14:30:00,187.24,187.71,187.19,187.48,36627.0,155.8345,156.2257,155.7929,156.0343,36627.0
2017-04-03 15:00:00,187.5,187.98,187.49,187.76,63947.0,156.0509,156.4504,156.0426,156.2673,63947.0
2017-04-03 15:30:00,187.76,187.86,187.54,187.74,168775.0,156.2673,156.3505,156.0842,156.2507,168775.0
2017-04-04 09:30:00,187.74,188.33,187.74,188.08,83791.0,156.2507,156.7417,156.2507,156.5336,83791.0
2017-04-04 10:00:00,187.99,188.1,186.72,186.87,124767.0,156.4587,156.5503,155.4018,155.5266,124767.0
2017-04-04 10:30:00,186.98,187.25,186.34,186.47,124016.0,155.6181,155.8429,155.0855,155.1937,124016.0
2017-04-04 11:00:00,186.5,186.96,186.45,186.67,36363.0,155.2187,155.6015,155.177,155.3601,36363.0
2017-04-04 11:30:00,186.73,186.85,186.55,186.83,34270.0,155.4101,155.51,155.2603,155.4933,34270.0
2017-04-04 12:00:00,186.74,186.95,186.62,186.91,26851.0,155.4184,155.5932,155.3185,155.5599,26851.0
2017-04-04 12:30:00,186.94,187.02,186.81,186.98,59753.0,155.5849,155.6514,155.4767,155.6181,59753.0
2017-04-04 13:00:00,186.92,187.43,186.86,187.31,36228.0,155.5682,155.9927,155.5183,155.8928,36228.0
2017-04-04 13:30:00,187.35,187.49,187.0,187.36,43158.0,155.9261,156.0426,155.6348,155.9344,43158.0
2017-04-04 14:00:00,187.37,187.74,187.34,187.72,44992.0,155.9427,156.2507,155.9178,156.234,44992.0
2017-04-04 14:30:00,187.75,187.81,187.42,187.42,34813.0,156.259,156.3089,155.9843,155.9843,34813.0
2017-04-04 15:00:00,187.42,187.75,187.42,187.5,63590.0,155.9843,156.259,155.9843,156.0509,63590.0
2017-04-04 15:30:00,187.52,187.95,187.5,187.74,129941.0,156.0676,156.4255,156.0509,156.2507,129941.0
2017-04-05 09:30:00,187.62,188.98,187.28,188.96,100864.0,156.8566,157.9936,156.5723,157.9769,100864.0
2017-04-05 10:00:00,188.89,189.32,188.75,189.02,57434.0,157.9183,158.2778,157.8013,158.027,57434.0
2017-04-05 10:30:00,189.03,189.11,188.64,188.65,47095.0,158.0354,158.1023,157.7093,157.7177,47095.0
2017-04-05 11:00:00,188.68,188.68,187.86,187.86,27942.0,157.7428,157.7428,157.0572,157.0572,27942.0
2017-04-05 11:30:00,187.79,188.47,187.72,188.03,31256.0,156.9987,157.5672,156.9402,157.1993,31256.0
2017-04-05 12:00:00,187.96,187.97,187.7,187.8,28504.0,157.1408,157.1492,156.9235,157.0071,28504.0
2017-04-05 12:30:00,187.8,188.19,187.77,187.98,19414.0,157.0071,157.3331,156.982,157.1575,19414.0
2017-04-05 13:00:00,187.94,188.16,187.88,187.98,25548.0,157.1241,157.308,157.0739,157.1575,25548.0
2017-04-05 13:30:00,187.96,188.22,187.86,188.01,29120.0,157.1408,157.3582,157.0572,157.1826,29120.0
2017-04-05 14:00:00,188.0,188.0,187.32,187.55,47641.0,157.1743,157.1743,156.6058,156.798,47641.0
2017-04-05 14:30:00,187.53,187.65,186.95,187.01,65692.0,156.7813,156.8817,156.2964,156.3466,65692.0
2017-04-05 15:00:00,186.98,187.2,186.12,186.31,60202.0,156.3215,156.5054,155.6025,155.7614,60202.0
2017-04-05 15:30:00,186.3,186.34,185.73,185.9,132962.0,155.753,155.7864,155.2765,155.4186,132962.0
2017-04-06 09:30:00,185.87,186.71,185.85,186.22,61673.0,155.3935,156.0958,155.3768,155.6861,61673.0
2017-04-06 10:00:00,186.35,186.68,186.07,186.56,31301.0,155.7948,156.0707,155.5607,155.9704,31301.0
2017-04-06 10:30:00,186.66,186.82,186.25,186.44,26955.0,156.054,156.1877,155.7112,155.8701,26955.0
2017-04-06 11:00:00,186.59,186.79,186.18,186.74,45177.0,155.9955,156.1627,155.6527,156.1209,45177.0
2017-04-06 11:30:00,186.73,187.02,186.65,186.9,32036.0,156.1125,156.3549,156.0456,156.2546,32036.0
2017-04-06 12:00:00,186.83,186.92,186.6,186.7,28814.0,156.1961,156.2713,156.0038,156.0874,28814.0
2017-04-06 12:30:00,186.74,186.87,186.46,186.75,15615.0,156.1209,156.2295,155.8868,156.1292,15615.0
2017-04-06 13:00:00,186.75,187.13,186.71,187.01,28200.0,156.1292,156.4469,156.0958,156.3466,28200.0
2017-04-06 13:30:00,187.05,187.08,186.59,186.69,28618.0,156.38,156.4051,155.9955,156.0791,28618.0
2017-04-06 14:00:00,186.69,186.75,186.51,186.51,25932.0,156.0791,156.1292,155.9286,155.9286,25932.0
2017-04-06 14:30:00,186.48,186.67,185.89,185.96,25621.0,155.9035,156.0623,155.4102,155.4688,25621.0
2017-04-06 15:00:00,186.05,186.48,186.02,186.38,28495.0,155.544,155.9035,155.5189,155.8199,28495.0
2017-04-06 15:30:00,186.35,186.43,186.03,186.32,139314.0,155.7948,155.8617,155.5273,155.7697,139314.0
2017-04-07 09:30:00,188.8,188.8,186.6,187.09,127091.0,157.8431,157.8431,156.0038,156.4135,127091.0
2017-04-07 10:00:00,187.09,188.16,187.08,187.96,75918.0,156.4135,157.308,156.4051,157.1408,75918.0
2017-04-07 10:30:00,187.94,188.29,187.7,188.15,102490.0,157.1241,157.4167,156.9235,157.2997,102490.0
2017-04-07 11:00:00,188.16,188.59,188.07,188.58,69674.0,157.308,157.6675,157.2328,157.6592,69674.0
2017-04-07 11:30:00,188.57,189.06,188.52,188.97,74725.0,157.6508,158.0605,157.609,157.9852,74725.0
2017-04-07 12:00:00,188.97,189.4,188.93,189.26,53833.0,157.9852,158.3447,157.9518,158.2277,53833.0
2017-04-07 12:30:00,189.26,189.42,189.14,189.32,66310.0,158.2277,158.3614,158.1273,158.2778,66310.0
2017-04-07 13:00:00,189.31,189.39,188.88,189.13,53371.0,158.2695,158.3363,157.91,158.119,53371.0
2017-04-07 13:30:00,189.2,189.27,188.6,188.72,35463.0,158.1775,158.236,157.6759,157.7762,35463.0
2017-04-07 14:00:00,188.7,188.92,188.47,188.47,34533.0,157.7595,157.9434,157.5672,157.5672,34533.0
2017-04-07 14:30:00,188.48,188.59,188.2,188.23,41657.0,157.5756,157.6675,157.3415,157.3665,41657.0
2017-04-07 15:00:00,188.22,188.33,188.09,188.14,34740.0,157.3582,157.4502,157.2495,157.2913,34740.0
2017-04-07 15:30:00,188.17,188.21,187.87,188.04,119409.0,157.3164,157.3498,157.0656,157.2077,119409.0
2017-04-10 09:30:00,188.09,188.85,188.09,188.21,51690.0,157.2495,157.8849,157.2495,157.3498,51690.0
2017-04-10 10:00:00,188.38,188.39,187.85,188.07,45642.0,157.492,157.5003,157.0489,157.2328,45642.0
2017-04-10 10:30:00,188.11,188.67,188.07,188.14,28890.0,157.2662,157.7344,157.2328,157.2913,28890.0
2017-04-10 11:00:00,188.18,188.41,188.06,188.1,20859.0,157.3247,157.517,157.2244,157.2579,20859.0
2017-04-10 11:30:00,188.05,188.05,187.32,187.48,30117.0,157.2161,157.2161,156.6058,156.7395,30117.0
2017-04-10 12:00:00,187.56,187.71,187.26,187.64,42188.0,156.8064,156.9318,156.5556,156.8733,42188.0
2017-04-10 12:30:00,187.58,188.24,187.5,188.18,26673.0,156.8231,157.3749,156.7562,157.3247,26673.0
2017-04-10 13:00:00,188.21,188.24,187.9,187.99,25686.0,157.3498,157.3749,157.0907,157.1659,25686.0
2017-04-10 13:30:00,188.0,188.36,187.96,188.12,25791.0,157.1743,157.4752,157.1408,157.2746,25791.0
2017-04-10 14:00:00,188.15,188.27,187.84,188.08,48303.0,157.2997,157.4,157.0405,157.2411,48303.0
2017-04-10 14:30:00,188.07,188.27,188.03,188.1,24126.0,157.2328,157.4,157.1993,157.2579,24126.0
2017-04-10 15:00:00,188.11,188.36,187.88,187.9,36891.0,157.2662,157.4752,157.0739,157.0907,36891.0
2017-04-10 15:30:00,187.86,188.07,187.57,187.67,155761.0,157.0572,157.2328,156.8148,156.8984,155761.0
2017-04-11 09:30:00,187.44,187.93,187.11,187.36,45174.0,156.7061,157.1157,156.4302,156.6392,45174.0
2017-04-11 10:00:00,187.42,187.48,186.84,187.41,31190.0,156.6894,156.7395,156.2045,156.681,31190.0
2017-04-11 10:30:00,187.41,187.41,186.67,186.94,40439.0,156.681,156.681,156.0623,156.2881,40439.0
2017-04-11 11:00:00,186.94,187.77,186.9,187.21,49698.0,156.2881,156.982,156.2546,156.5138,49698.0
2017-04-11 11:30:00,187.32,187.65,187.27,187.62,22993.0,156.6058,156.8817,156.564,156.8566,22993.0
2017-04-11 12:00:00,187.58,188.35,187.54,188.32,21247.0,156.8231,157.4669,156.7897,157.4418,21247.0
2017-04-11 12:30:00,188.32,188.43,187.83,188.07,23174.0,157.4418,157.5338,157.0321,157.2328,23174.0
2017-04-11 13:00:00,188.07,188.71,188.07,188.7,35416.0,157.2328,157.7678,157.2328,157.7595,35416.0
2017-04-11 13:30:00,188.63,188.77,188.26,188.47,30445.0,157.701,157.818,157.3916,157.5672,30445.0
2017-04-11 14:00:00,188.5,188.62,188.13,188.51,42842.0,157.5923,157.6926,157.2829,157.6006,42842.0
2017-04-11 14:30:00,188.51,188.95,188.38,188.8,33418.0,157.6006,157.9685,157.492,157.8431,33418.0
2017-04-11 15:00:00,188.77,188.81,188.2,188.36,53218.0,157.818,157.8514,157.3415,157.4752,53218.0
2017-04-11 15:30:00,188.32,188.53,188.09,188.38,130218.0,157.4418,157.6174,157.2495,157.492,130218.0
2017-04-12 09:30:00,188.43,188.7,187.52,187.81,102194.0,157.5338,157.7595,156.773,157.0154,102194.0
2017-04-12 10:00:00,187.91,188.21,187.67,187.67,105290.0,157.099,157.3498,156.8984,156.8984,105290.0
2017-04-12 10:30:00,187.69,188.03,187.04,187.23,64266.0,156.9151,157.1993,156.3717,156.5305,64266.0
2017-04-12 11:00:00,187.33,187.56,187.12,187.15,98560.0,156.6141,156.8064,156.4386,156.4636,98560.0
2017-04-12 11:30:00,187.16,187.36,186.7,186.75,61639.0,156.472,156.6392,156.0874,156.1292,61639.0
2017-04-12 12:00:00,186.75,187.0,186.67,186.72,46159.0,156.1292,156.3382,156.0623,156.1041,46159.0
2017-04-12 12:30:00,186.67,186.81,186.51,186.65,30331.0,156.0623,156.1794,155.9286,156.0456,30331.0
2017-04-12 13:00:00,186.69,187.01,186.64,186.79,27945.0,156.0791,156.3466,156.0373,156.1627,27945.0
2017-04-12 13:30:00,186.8,187.19,186.67,187.17,29923.0,156.171,156.4971,156.0623,156.4804,29923.0
2017-04-12 14:00:00,187.11,187.16,186.69,186.77,23147.0,156.4302,156.472,156.0791,156.1459,23147.0
2017-04-12 14:30:00,186.73,186.88,186.41,186.54,39864.0,156.1125,156.2379,155.845,155.9537,39864.0
2017-04-12 15:00:00,186.5,186.65,186.21,186.41,51534.0,155.9202,156.0456,155.6778,155.845,51534.0
2017-04-12 15:30:00,186.44,186.61,186.13,186.32,180959.0,155.8701,156.0122,155.6109,155.7697,180959.0
2017-04-13 09:30:00,186.04,186.74,185.64,186.49,54854.0,155.5356,156.1209,155.2012,155.9119,54854.0
2017-04-13 10:00:00,186.37,186.55,185.88,186.01,39717.0,155.8115,155.962,155.4019,155.5106,39717.0
2017-04-13 10:30:00,186.08,186.64,186.08,186.53,65907.0,155.5691,156.0373,155.5691,155.9453,65907.0
2017-04-13 11:00:00,186.55,187.32,186.5,187.32,30505.0,155.962,156.6058,155.9202,156.6058,30505.0
2017-04-13 11:30:00,187.25,187.99,187.2,187.56,123725.0,156.5472,157.1659,156.5054,156.8064,123725.0
2017-04-13 12:00:00,187.54,187.54,187.3,187.47,46943.0,156.7897,156.7897,156.589,156.7312,46943.0
2017-04-13 12:30:00,187.5,188.01,187.49,187.74,163957.0,156.7562,157.1826,156.7479,156.9569,163957.0
2017-04-13 13:00:00,187.78,187.78,187.05,187.13,53094.0,156.9903,156.9903,156.38,156.4469,53094.0
2017-04-13 13:30:00,187.15,187.41,186.86,186.89,25945.0,156.4636,156.681,156.2212,156.2463,25945.0
2017-04-13 14:00:00,186.9,187.5,186.88,187.48,40162.0,156.2546,156.7562,156.2379,156.7395,40162.0
2017-04-13 14:30:00,187.43,187.6,187.34,187.57,36572.0,156.6977,156.8398,156.6225,156.8148,36572.0
2017-04-13 15:00:00,187.61,187.83,187.08,187.2,65065.0,156.8482,157.0321,156.4051,156.5054,65065.0
2017-04-13 15:30:00,187.19,187.33,186.72,186.74,132079.0,156.4971,156.6141,156.1041,156.1209,132079.0
2017-04-17 09:30:00,187.18,187.61,186.87,187.35,51268.0,156.4887,156.8482,156.2295,156.6308,51268.0
2017-04-17 10:00:00,187.37,188.0,187.21,187.57,38002.0,156.6476,157.1743,156.5138,156.8148,38002.0
2017-04-17 10:30:00,187.53,187.67,187.38,187.65,26873.0,156.7813,156.8984,156.6559,156.8817,26873.0
2017-04-17 11:00:00,187.63,188.09,187.47,187.83,30148.0,156.8649,157.2495,156.7312,157.0321,30148.0
2017-04-17 11:30:00,187.92,188.12,187.85,188.05,25800.0,157.1074,157.2746,157.0489,157.2161,25800.0
2017-04-17 12:00:00,188.08,188.16,187.87,187.89,41217.0,157.2411,157.308,157.0656,157.0823,41217.0
2017-04-17 12:30:00,187.93,187.96,187.56,187.72,45886.0,157.1157,157.1408,156.8064,156.9402,45886.0
2017-04-17 13:00:00,187.66,188.07,187.65,188.05,47852.0,156.89,157.2328,156.8817,157.2161,47852.0
2017-04-17 13:30:00,188.02,188.34,187.93,188.1,32203.0,157.191,157.4585,157.1157,157.2579,32203.0
2017-04-17 14:00:00,188.17,188.27,188.0,188.15,36354.0,157.3164,157.4,157.1743,157.2997,36354.0
2017-04-17 14:30:00,188.15,188.34,188.11,188.3,40418.0,157.2997,157.4585,157.2662,157.4251,40418.0
2017-04-17 15:00:00,188.29,188.83,188.28,188.79,57276.0,157.4167,157.8682,157.4084,157.8347,57276.0
2017-04-17 15:30:00,188.76,188.97,188.63,188.87,134196.0,157.8096,157.9852,157.701,157.9016,134196.0
2017-04-18 09:30:00,188.3,189.6,188.07,189.41,89229.0,157.4251,158.5119,157.2328,158.3531,89229.0
2017-04-18 10:00:00,189.46,189.5,188.81,188.89,108874.0,158.3949,158.4283,157.8514,157.9183,108874.0
2017-04-18 10:30:00,188.93,189.09,188.67,188.73,52254.0,157.9518,158.0855,157.7344,157.7846,52254.0
2017-04-18 11:00:00,188.76,188.79,188.43,188.5,76319.0,157.8096,157.8347,157.5338,157.5923,76319.0
2017-04-18 11:30:00,188.47,188.48,187.62,187.62,44908.0,157.5672,157.5756,156.8566,156.8566,44908.0
2017-04-18 12:00:00,187.58,187.6,187.33,187.58,24722.0,156.8231,156.8398,156.6141,156.8231,24722.0
2017-04-18 12:30:00,187.53,187.86,187.5,187.69,19676.0,156.7813,157.0572,156.7562,156.9151,19676.0
2017-04-18 13:00:00,187.66,187.66,187.07,187.42,102375.0,156.89,156.89,156.3968,156.6894,102375.0
2017-04-18 13:30:00,187.42,187.59,187.41,187.5,30165.0,156.6894,156.8315,156.681,156.7562,30165.0
2017-04-18 14:00:00,187.49,187.62,187.35,187.59,68038.0,156.7479,156.8566,156.6308,156.8315,68038.0
2017-04-18 14:30:00,187.58,187.62,187.29,187.49,36324.0,156.8231,156.8566,156.5807,156.7479,36324.0
2017-04-18 15:00:00,187.51,187.61,187.36,187.58,62768.0,156.7646,156.8482,156.6392,156.8231,62768.0
2017-04-18 15:30:00,187.63,187.71,187.35,187.38,228693.0,156.8649,156.9318,156.6308,156.6559,228693.0
2017-04-19 09:30:00,187.84,188.24,187.58,187.6,107618.0,157.0405,157.3749,156.8231,156.8398,107618.0
2017-04-19 10:00:00,187.65,187.67,187.4,187.54,64053.0,156.8817,156.8984,156.6726,156.7897,64053.0
2017-04-19 10:30:00,187.56,187.57,187.19,187.5,68165.0,156.8064,156.8148,156.4971,156.7562,68165.0
2017-04-19 11:00:00,187.5,187.84,187.38,187.68,53483.0,156.7562,157.0405,156.6559,156.9067,53483.0
2017-04-19 11:30:00,187.68,187.84,187.48,187.53,59182.0,156.9067,157.0405,156.7395,156.7813,59182.0
2017-04-19 12:00:00,187.5,187.54,187.23,187.3,30389.0,156.7562,156.7897,156.5305,156.589,30389.0
2017-04-19 12:30:00,187.3,187.47,187.21,187.3,50882.0,156.589,156.7312,156.5138,156.589,50882.0
2017-04-19 13:00:00,187.24,187.5,187.03,187.36,48766.0,156.5389,156.7562,156.3633,156.6392,48766.0
2017-04-19 13:30:00,187.33,187.57,187.32,187.46,45713.0,156.6141,156.8148,156.6058,156.7228,45713.0
2017-04-19 14:00:00,187.47,187.64,187.23,187.62,74803.0,156.7312,156.8733,156.5305,156.8566,74803.0
2017-04-19 14:30:00,187.62,187.85,187.39,187.63,35630.0,156.8566,157.0489,156.6643,156.8649,35630.0
2017-04-19 15:00:00,187.64,187.98,187.5,187.7,63066.0,156.8733,157.1575,156.7562,156.9235,63066.0
2017-04-19 15:30:00,187.67,187.79,187.43,187.69,215776.0,156.8984,156.9987,156.6977,156.9151,215776.0
2017-04-20 09:30:00,188.02,188.29,187.43,187.5,99004.0,157.191,157.4167,156.6977,156.7562,99004.0
2017-04-20 10:00:00,187.56,188.05,187.45,187.47,39932.0,156.8064,157.2161,156.7144,156.7312,39932.0
2017-04-20 10:30:00,187.44,187.64,187.38,187.61,45131.0,156.7061,156.8733,156.6559,156.8482,45131.0
2017-04-20 11:00:00,187.64,187.76,187.42,187.74,43908.0,156.8733,156.9736,156.6894,156.9569,43908.0
2017-04-20 11:30:00,187.72,188.22,187.72,188.01,44097.0,156.9402,157.3582,156.9402,157.1826,44097.0
2017-04-20 12:00:00,188.03,188.56,188.0,188.46,40118.0,157.1993,157.6424,157.1743,157.5588,40118.0
2017-04-20 12:30:00,188.47,188.64,188.35,188.45,35642.0,157.5672,157.7093,157.4669,157.5505,35642.0
2017-04-20 13:00:00,188.5,188.57,188.25,188.36,37798.0,157.5923,157.6508,157.3833,157.4752,37798.0
2017-04-20 13:30:00,188.37,189.04,188.32,188.84,44811.0,157.4836,158.0437,157.4418,157.8765,44811.0
2017-04-20 14:00:00,188.92,188.95,188.49,188.53,32652.0,157.9434,157.9685,157.5839,157.6174,32652.0
2017-04-20 14:30:00,188.59,188.71,188.42,188.51,34050.0,157.6675,157.7678,157.5254,157.6006,34050.0
2017-04-20 15:00:00,188.55,188.91,188.47,188.77,63926.0,157.6341,157.9351,157.5672,157.818,63926.0
2017-04-20 15:30:00,188.8,188.89,188.09,188.13,173951.0,157.8431,157.9183,157.2495,157.2829,173951.0
2017-04-21 09:30:00,188.84,189.9,188.39,189.56,136338.0,157.8765,158.7627,157.5003,158.4785,136338.0
2017-04-21 10:00:00,189.55,189.7,188.9,189.09,130172.0,158.4701,158.5955,157.9267,158.0855,130172.0
2017-04-21 10:30:00,189.1,189.3,188.82,188.94,59122.0,158.0939,158.2611,157.8598,157.9601,59122.0
2017-04-21 11:00:00,188.88,188.9,188.2,188.66,74462.0,157.91,157.9267,157.3415,157.726,74462.0
2017-04-21 11:30:00,188.66,188.95,188.64,188.87,34142.0,157.726,157.9685,157.7093,157.9016,34142.0
2017-04-21 12:00:00,188.84,188.93,188.57,188.87,48186.0,157.8765,157.9518,157.6508,157.9016,48186.0
2017-04-21 12:30:00,188.88,189.09,188.74,189.03,65001.0,157.91,158.0855,157.7929,158.0354,65001.0
2017-04-21 13:00:00,189.04,189.3,188.69,189.17,78346.0,158.0437,158.2611,157.7511,158.1524,78346.0
2017-04-21 13:30:00,189.1,189.36,188.96,189.36,33383.0,158.0939,158.3113,157.9769,158.3113,33383.0
2017-04-21 14:00:00,189.35,189.58,189.28,189.52,17988.0,158.3029,158.4952,158.2444,158.445,17988.0
2017-04-21 14:30:00,189.53,189.59,189.08,189.28,26498.0,158.4534,158.5036,158.0772,158.2444,26498.0
2017-04-21 15:00:00,189.3,189.31,188.99,189.23,30091.0,158.2611,158.2695,158.0019,158.2026,30091.0
2017-04-21 15:30:00,189.21,189.42,188.86,188.94,129318.0,158.1859,158.3614,157.8933,157.9601,129318.0
2017-04-24 09:30:00,191.38,191.64,190.41,190.99,267863.0,160.0001,160.2174,159.1891,159.674,267863.0
2017-04-24 10:00:00,191.0,191.97,190.99,191.97,85738.0,159.6824,160.4933,159.674,160.4933,85738.0
2017-04-24 10:30:00,191.97,192.49,191.76,192.11,88453.0,160.4933,160.9281,160.3177,160.6104,88453.0
2017-04-24 11:00:00,192.11,192.19,191.51,191.66,138941.0,160.6104,160.6772,160.1087,160.2341,138941.0
2017-04-24 11:30:00,191.69,191.89,191.38,191.53,130794.0,160.2592,160.4264,160.0001,160.1255,130794.0
2017-04-24 12:00:00,191.53,191.79,191.4,191.64,48193.0,160.1255,160.3428,160.0168,160.2174,48193.0
2017-04-24 12:30:00,191.62,191.62,191.26,191.33,31114.0,160.2007,160.2007,159.8997,159.9583,31114.0
2017-04-24 13:00:00,191.38,191.67,191.37,191.64,32975.0,160.0001,160.2425,159.9917,160.2174,32975.0
2017-04-24 13:30:00,191.67,191.7,191.44,191.59,39256.0,160.2425,160.2676,160.0502,160.1756,39256.0
2017-04-24 14:00:00,191.55,191.79,191.5,191.76,49993.0,160.1422,160.3428,160.1004,160.3177,49993.0
2017-04-24 14:30:00,191.78,191.91,191.67,191.85,48099.0,160.3345,160.4432,160.2425,160.393,48099.0
2017-04-24 15:00:00,191.87,192.04,191.82,191.87,93012.0,160.4097,160.5518,160.3679,160.4097,93012.0
2017-04-24 15:30:00,191.84,192.07,191.77,191.81,153175.0,160.3846,160.5769,160.3261,160.3595,153175.0
2017-04-25 09:30:00,190.87,191.44,190.69,191.12,154904.0,159.5737,160.0502,159.4232,159.7827,154904.0
2017-04-25 10:00:00,191.12,192.25,191.03,191.93,106740.0,159.7827,160.7274,159.7074,160.4599,106740.0
2017-04-25 10:30:00,191.92,192.11,191.67,192.09,112550.0,160.4515,160.6104,160.2425,160.5936,112550.0
2017-04-25 11:00:00,192.08,192.32,191.67,191.71,67543.0,160.5853,160.7859,160.2425,160.2759,67543.0
2017-04-25 11:30:00,191.74,191.98,191.57,191.73,71651.0,160.301,160.5017,160.1589,160.2927,71651.0
2017-04-25 12:00:00,191.67,191.94,191.62,191.88,53035.0,160.2425,160.4682,160.2007,160.4181,53035.0
2017-04-25 12:30:00,191.84,191.98,191.71,191.91,28292.0,160.3846,160.5017,160.2759,160.4432,28292.0
2017-04-25 13:00:00,191.87,192.25,191.83,192.23,22065.0,160.4097,160.7274,160.3763,160.7107,22065.0
2017-04-25 13:30:00,192.2,192.3,192.09,192.18,22760.0,160.6856,160.7692,160.5936,160.6689,22760.0
2017-04-25 14:00:00,192.13,192.46,192.12,192.25,43630.0,160.6271,160.903,160.6187,160.7274,43630.0
2017-04-25 14:30:00,192.27,192.76,192.25,192.7,121331.0,160.7441,161.1538,160.7274,161.1036,121331.0
2017-04-25 15:00:00,192.69,193.44,192.62,193.42,194246.0,161.0953,161.7223,161.0367,161.7056,194246.0
2017-04-25 15:30:00,193.39,193.48,192.95,193.17,412070.0,161.6805,161.7557,161.3126,161.4966,412070.0
2017-04-26 09:30:00,194.67,196.97,193.91,196.46,233467.0,162.7506,164.6735,162.1152,164.2471,233467.0
2017-04-26 10:00:00,196.44,196.67,195.29,196.0,180703.0,164.2304,164.4227,163.2689,163.8625,180703.0
2017-04-26 10:30:00,196.0,196.12,194.18,194.59,117607.0,163.8625,163.9629,162.3409,162.6837,117607.0
2017-04-26 11:00:00,194.63,194.75,193.74,194.69,109732.0,162.7172,162.8175,161.9731,162.7673,109732.0
2017-04-26 11:30:00,194.69,195.03,194.3,194.94,70523.0,162.7673,163.0516,162.4413,162.9763,70523.0
2017-04-26 12:00:00,195.0,195.98,194.92,195.85,70358.0,163.0265,163.8458,162.9596,163.7371,70358.0
2017-04-26 12:30:00,195.75,196.43,195.75,196.43,79926.0,163.6535,164.222,163.6535,164.222,79926.0
2017-04-26 13:00:00,196.4,196.64,196.08,196.59,87367.0,164.1969,164.3976,163.9294,164.3558,87367.0
2017-04-26 13:30:00,196.57,196.97,196.22,196.61,65392.0,164.3391,164.6735,164.0465,164.3725,65392.0
2017-04-26 14:00:00,196.55,196.6,196.26,196.42,65362.0,164.3223,164.3641,164.0799,164.2137,65362.0
2017-04-26 14:30:00,196.41,196.69,196.39,196.51,62367.0,164.2053,164.4394,164.1886,164.2889,62367.0
2017-04-26 15:00:00,196.51,196.51,195.78,195.8,113232.0,164.2889,164.2889,163.6786,163.6953,113232.0
2017-04-26 15:30:00,195.83,195.88,194.76,194.85,240712.0,163.7204,163.7622,162.8258,162.9011,240712.0
2017-04-27 09:30:00,195.48,196.62,194.18,195.02,97756.0,163.4278,164.3809,162.3409,163.0432,97756.0
2017-04-27 10:00:00,195.05,196.06,194.83,194.93,89552.0,163.0683,163.9127,162.8844,162.968,89552.0
2017-04-27 10:30:00,195.13,195.32,194.6,194.83,37589.0,163.1352,163.294,162.6921,162.8844,37589.0
2017-04-27 11:00:00,194.93,194.93,194.08,194.29,57790.0,162.968,162.968,162.2573,162.4329,57790.0
2017-04-27 11:30:00,194.31,194.53,193.95,194.04,27944.0,162.4496,162.6336,162.1487,162.2239,27944.0
2017-04-27 12:00:00,194.13,194.62,194.08,194.3,44553.0,162.2991,162.7088,162.2573,162.4413,44553.0
2017-04-27 12:30:00,194.3,195.13,194.27,195.13,36137.0,162.4413,163.1352,162.4162,163.1352,36137.0
2017-04-27 13:00:00,195.08,195.35,194.83,194.89,37469.0,163.0934,163.3191,162.8844,162.9345,37469.0
2017-04-27 13:30:00,194.91,194.99,194.78,194.91,39607.0,162.9513,163.0181,162.8426,162.9513,39607.0
2017-04-27 14:00:00,194.9,195.07,194.67,195.07,28500.0,162.9429,163.085,162.7506,163.085,28500.0
2017-04-27 14:30:00,195.03,195.24,194.94,195.12,46220.0,163.0516,163.2271,162.9763,163.1268,46220.0
2017-04-27 15:00:00,195.12,195.27,194.92,195.12,57265.0,163.1268,163.2522,162.9596,163.1268,57265.0
2017-04-27 15:30:00,195.1,195.23,194.88,195.07,106827.0,163.1101,163.2188,162.9262,163.085,106827.0
2017-04-28 09:30:00,195.04,195.12,194.4,194.43,70051.0,163.0599,163.1268,162.5249,162.55,70051.0
2017-04-28 10:00:00,194.4,194.43,193.65,194.14,59277.0,162.5249,162.55,161.8979,162.3075,59277.0
2017-04-28 10:30:00,194.2,195.0,194.02,194.94,50512.0,162.3577,163.0265,162.2072,162.9763,50512.0
2017-04-28 11:00:00,194.99,195.28,194.94,195.01,33778.0,163.0181,163.2606,162.9763,163.0349,33778.0
2017-04-28 11:30:00,194.97,195.09,194.75,194.88,46901.0,163.0014,163.1017,162.8175,162.9262,46901.0
2017-04-28 12:00:00,194.84,194.97,194.24,194.46,69069.0,162.8927,163.0014,162.3911,162.575,69069.0
2017-04-28 12:30:00,194.47,194.53,193.98,194.08,26821.0,162.5834,162.6336,162.1737,162.2573,26821.0
2017-04-28 13:00:00,194.05,194.13,193.79,193.93,34974.0,162.2323,162.2991,162.0149,162.1319,34974.0
2017-04-28 13:30:00,193.91,194.22,193.7,193.7,77633.0,162.1152,162.3744,161.9397,161.9397,77633.0
2017-04-28 14:00:00,193.72,193.8,193.43,193.66,52303.0,161.9564,162.0233,161.7139,161.9062,52303.0
2017-04-28 14:30:00,193.66,193.88,193.56,193.57,43544.0,161.9062,162.0901,161.8226,161.831,43544.0
2017-04-28 15:00:00,193.59,194.0,193.59,193.86,44028.0,161.8477,162.1905,161.8477,162.0734,44028.0
2017-04-28 15:30:00,193.88,194.09,193.6,193.8,139657.0,162.0901,162.2657,161.856,162.0233,139657.0
2017-05-01 09:30:00,194.24,195.0,194.05,194.12,70665.0,162.3911,163.0265,162.2323,162.2908,70665.0
2017-05-01 10:00:00,194.11,194.43,193.31,193.61,50377.0,162.2824,162.55,161.6136,161.8644,50377.0
2017-05-01 10:30:00,193.51,194.19,193.45,194.19,44129.0,161.7808,162.3493,161.7306,162.3493,44129.0
2017-05-01 11:00:00,194.17,194.26,193.93,194.04,34512.0,162.3326,162.4078,162.1319,162.2239,34512.0
2017-05-01 11:30:00,194.05,194.64,193.98,194.64,49238.0,162.2323,162.7255,162.1737,162.7255,49238.0
2017-05-01 12:00:00,194.65,194.96,194.6,194.68,32435.0,162.7339,162.9931,162.6921,162.759,32435.0
2017-05-01 12:30:00,194.64,194.64,193.84,194.26,34966.0,162.7255,162.7255,162.0567,162.4078,34966.0
2017-05-01 13:00:00,194.29,194.83,194.15,194.68,64690.0,162.4329,162.8844,162.3159,162.759,64690.0
2017-05-01 13:30:00,194.69,194.83,194.57,194.74,64762.0,162.7673,162.8844,162.667,162.8091,64762.0
2017-05-01 14:00:00,194.76,194.84,193.59,193.59,45625.0,162.8258,162.8927,161.8477,161.8477,45625.0
2017-05-01 14:30:00,193.59,193.74,193.42,193.47,44711.0,161.8477,161.9731,161.7056,161.7474,44711.0
2017-05-01 15:00:00,193.47,193.71,193.27,193.41,62317.0,161.7474,161.948,161.5802,161.6972,62317.0
2017-05-01 15:30:00,193.39,193.68,193.16,193.23,137725.0,161.6805,161.9229,161.4882,161.5467,137725.0
2017-05-02 09:30:00,193.9,193.95,193.0,193.16,74736.0,162.1069,162.1487,161.3544,161.4882,74736.0
2017-05-02 10:00:00,193.17,193.6,193.17,193.48,33198.0,161.4966,161.856,161.4966,161.7557,33198.0
2017-05-02 10:30:00,193.44,193.52,193.16,193.29,28209.0,161.7223,161.7892,161.4882,161.5969,28209.0
2017-05-02 11:00:00,193.29,193.32,193.03,193.19,47433.0,161.5969,161.622,161.3795,161.5133,47433.0
2017-05-02 11:30:00,193.15,193.38,193.05,193.36,42089.0,161.4798,161.6721,161.3962,161.6554,42089.0
2017-05-02 12:00:00,193.39,193.75,193.36,193.74,21144.0,161.6805,161.9815,161.6554,161.9731,21144.0
2017-05-02 12:30:00,193.73,193.8,193.53,193.58,21772.0,161.9647,162.0233,161.7975,161.8393,21772.0
2017-05-02 13:00:00,193.55,193.62,193.35,193.38,26624.0,161.8142,161.8728,161.647,161.6721,26624.0
2017-05-02 13:30:00,193.35,193.72,193.31,193.72,77622.0,161.647,161.9564,161.6136,161.9564,77622.0
2017-05-02 14:00:00,193.69,193.93,193.53,193.53,59174.0,161.9313,162.1319,161.7975,161.7975,59174.0
2017-05-02 14:30:00,193.52,193.72,193.47,193.47,68170.0,161.7892,161.9564,161.7474,161.7474,68170.0
2017-05-02 15:00:00,193.5,193.59,193.35,193.51,42186.0,161.7724,161.8477,161.647,161.7808,42186.0
2017-05-02 15:30:00,193.49,193.97,193.49,193.94,129797.0,161.7641,162.1654,161.7641,162.1403,129797.0
2017-05-03 09:30:00,193.87,194.15,193.27,193.5,74322.0,162.0818,162.3159,161.5802,161.7724,74322.0
2017-05-03 10:00:00,193.5,193.54,193.28,193.47,29654.0,161.7724,161.8059,161.5885,161.7474,29654.0
2017-05-03 10:30:00,193.46,193.54,192.88,192.98,47974.0,161.739,161.8059,161.2541,161.3377,47974.0
2017-05-03 11:00:00,193.03,193.27,192.92,193.14,17742.0,161.3795,161.5802,161.2875,161.4715,17742.0
2017-05-03 11:30:00,193.18,193.42,193.02,193.33,27464.0,161.5049,161.7056,161.3711,161.6303,27464.0
2017-05-03 12:00:00,193.36,193.61,193.33,193.53,14147.0,161.6554,161.8644,161.6303,161.7975,14147.0
2017-05-03 12:30:00,193.56,193.56,193.39,193.47,12959.0,161.8226,161.8226,161.6805,161.7474,12959.0
2017-05-03 13:00:00,193.55,193.7,193.48,193.66,55903.0,161.8142,161.9397,161.7557,161.9062,55903.0
2017-05-03 13:30:00,193.65,193.98,193.61,193.96,32362.0,161.8979,162.1737,161.8644,162.157,32362.0
2017-05-03 14:00:00,193.93,194.24,193.87,193.94,34084.0,162.1319,162.3911,162.0818,162.1403,34084.0
2017-05-03 14:30:00,193.93,194.21,193.93,194.0,26751.0,162.1319,162.366,162.1319,162.1905,26751.0
2017-05-03 15:00:00,194.03,194.27,193.97,194.17,52685.0,162.2155,162.4162,162.1654,162.3326,52685.0
2017-05-03 15:30:00,194.15,194.5,194.1,194.17,87914.0,162.3159,162.6085,162.2741,162.3326,87914.0
2017-05-04 09:30:00,194.28,195.13,194.2,194.92,58864.0,162.4246,163.1352,162.3577,162.9596,58864.0
2017-05-04 10:00:00,194.96,195.01,194.28,194.29,68880.0,162.9931,163.0349,162.4246,162.4329,68880.0
2017-05-04 10:30:00,194.35,194.67,194.05,194.19,66194.0,162.4831,162.7506,162.2323,162.3493,66194.0
2017-05-04 11:00:00,194.16,194.65,193.99,194.65,59637.0,162.3242,162.7339,162.1821,162.7339,59637.0
2017-05-04 11:30:00,194.69,195.11,194.43,194.56,37184.0,162.7673,163.1185,162.55,162.6586,37184.0
2017-05-04 12:00:00,194.48,194.59,193.9,193.91,39385.0,162.5918,162.6837,162.1069,162.1152,39385.0
2017-05-04 12:30:00,193.84,194.1,193.38,193.83,79150.0,162.0567,162.2741,161.6721,162.0483,79150.0
2017-05-04 13:00:00,193.83,194.08,193.77,194.04,21429.0,162.0483,162.2573,161.9982,162.2239,21429.0
2017-05-04 13:30:00,194.04,194.21,193.81,194.13,27212.0,162.2239,162.366,162.0316,162.2991,27212.0
2017-05-04 14:00:00,194.15,194.31,193.91,194.28,24696.0,162.3159,162.4496,162.1152,162.4246,24696.0
2017-05-04 14:30:00,194.26,194.62,194.26,194.46,42092.0,162.4078,162.7088,162.4078,162.575,42092.0
2017-05-04 15:00:00,194.41,194.43,193.98,194.05,139483.0,162.5332,162.55,162.1737,162.2323,139483.0
2017-05-04 15:30:00,194.06,194.64,194.0,194.51,154380.0,162.2406,162.7255,162.1905,162.6168,154380.0
2017-05-05 09:30:00,194.75,195.0,194.27,194.54,45696.0,162.8175,163.0265,162.4162,162.6419,45696.0
2017-05-05 10:00:00,194.56,194.96,194.51,194.89,34052.0,162.6586,162.9931,162.6168,162.9345,34052.0
2017-05-05 10:30:00,194.78,194.98,194.59,194.98,29399.0,162.8426,163.0098,162.6837,163.0098,29399.0
2017-05-05 11:00:00,194.94,194.96,194.8,194.82,22011.0,162.9763,162.9931,162.8593,162.876,22011.0
2017-05-05 11:30:00,194.84,195.28,194.83,195.26,42581.0,162.8927,163.2606,162.8844,163.2439,42581.0
2017-05-05 12:00:00,195.25,195.29,195.09,195.2,23475.0,163.2355,163.2689,163.1017,163.1937,23475.0
2017-05-05 12:30:00,195.2,195.3,194.98,195.3,32916.0,163.1937,163.2773,163.0098,163.2773,32916.0
2017-05-05 13:00:00,195.28,195.58,195.26,195.56,31804.0,163.2606,163.5114,163.2439,163.4947,31804.0
2017-05-05 13:30:00,195.53,195.87,195.5,195.84,36318.0,163.4696,163.7538,163.4445,163.7288,36318.0
2017-05-05 14:00:00,195.85,195.96,195.52,195.62,42582.0,163.7371,163.8291,163.4612,163.5448,42582.0
2017-05-05 14:30:00,195.63,195.89,195.58,195.61,35181.0,163.5532,163.7706,163.5114,163.5365,35181.0
2017-05-05 15:00:00,195.59,195.71,195.52,195.59,35655.0,163.5198,163.6201,163.4612,163.5198,35655.0
2017-05-05 15:30:00,195.58,195.99,195.58,195.96,103561.0,163.5114,163.8542,163.5114,163.8291,103561.0
2017-05-08 09:30:00,195.59,196.5,195.34,195.37,71731.0,163.5198,164.2805,163.3107,163.3358,71731.0
2017-05-08 10:00:00,195.37,195.55,195.15,195.41,47861.0,163.3358,163.4863,163.1519,163.3693,47861.0
2017-05-08 10:30:00,195.46,196.04,195.38,195.4,37076.0,163.4111,163.896,163.3442,163.3609,37076.0
2017-05-08 11:00:00,195.39,195.45,195.13,195.27,42432.0,163.3525,163.4027,163.1352,163.2522,42432.0
2017-05-08 11:30:00,195.28,195.47,195.27,195.4,30111.0,163.2606,163.4194,163.2522,163.3609,30111.0
2017-05-08 12:00:00,195.38,195.55,195.33,195.37,28486.0,163.3442,163.4863,163.3024,163.3358,28486.0
2017-05-08 12:30:00,195.4,195.72,195.37,195.71,44719.0,163.3609,163.6284,163.3358,163.6201,44719.0
2017-05-08 13:00:00,195.71,196.09,195.66,195.87,45412.0,163.6201,163.9378,163.5783,163.7538,45412.0
2017-05-08 13:30:00,195.85,196.02,195.79,195.87,17916.0,163.7371,163.8792,163.687,163.7538,17916.0
2017-05-08 14:00:00,195.87,196.29,195.87,196.27,49888.0,163.7538,164.105,163.7538,164.0883,49888.0
2017-05-08 14:30:00,196.27,196.33,196.16,196.24,42065.0,164.0883,164.1384,163.9963,164.0632,42065.0
2017-05-08 15:00:00,196.24,196.4,196.09,196.35,43344.0,164.0632,164.1969,163.9378,164.1551,43344.0
2017-05-08 15:30:00,196.37,196.41,196.07,196.31,142556.0,164.1719,164.2053,163.9211,164.1217,142556.0
2017-05-09 09:30:00,196.49,196.88,196.07,196.88,38752.0,164.2722,164.5982,163.9211,164.5982,38752.0
2017-05-09 10:00:00,196.81,197.0,196.37,196.72,66779.0,164.5397,164.6986,164.1719,164.4645,66779.0
2017-05-09 10:30:00,196.74,196.74,196.39,196.52,28050.0,164.4812,164.4812,164.1886,164.2973,28050.0
2017-05-09 11:00:00,196.48,196.63,196.4,196.54,22866.0,164.2638,164.3892,164.1969,164.314,22866.0
2017-05-09 11:30:00,196.59,196.59,196.41,196.49,16958.0,164.3558,164.3558,164.2053,164.2722,16958.0
2017-05-09 12:00:00,196.5,196.68,196.45,196.53,20191.0,164.2805,164.431,164.2387,164.3056,20191.0
2017-05-09 12:30:00,196.54,196.61,196.41,196.61,14646.0,164.314,164.3725,164.2053,164.3725,14646.0
2017-05-09 13:00:00,196.59,197.0,196.59,196.69,42618.0,164.3558,164.6986,164.3558,164.4394,42618.0
2017-05-09 13:30:00,196.7,196.98,196.7,196.97,48315.0,164.4478,164.6818,164.4478,164.6735,48315.0
2017-05-09 14:00:00,196.98,196.98,196.57,196.59,31400.0,164.6818,164.6818,164.3391,164.3558,31400.0
2017-05-09 14:30:00,196.6,197.0,196.6,196.91,35068.0,164.3641,164.6986,164.3641,164.6233,35068.0
2017-05-09 15:00:00,196.92,196.97,196.67,196.79,42703.0,164.6317,164.6735,164.4227,164.523,42703.0
2017-05-09 15:30:00,196.74,196.76,196.26,196.57,134459.0,164.4812,164.4979,164.0799,164.3391,134459.0
2017-05-10 09:30:00,195.06,195.89,194.19,195.24,122052.0,163.0767,163.7706,162.3493,163.2271,122052.0
2017-05-10 10:00:00,195.22,195.78,195.01,195.3,87011.0,163.2104,163.6786,163.0349,163.2773,87011.0
2017-05-10 10:30:00,195.3,195.49,194.8,194.86,60789.0,163.2773,163.4362,162.8593,162.9095,60789.0
2017-05-10 11:00:00,194.86,195.14,194.79,194.96,52423.0,162.9095,163.1435,162.8509,162.9931,52423.0
2017-05-10 11:30:00,194.95,194.95,194.68,194.68,42385.0,162.9847,162.9847,162.759,162.759,42385.0
2017-05-10 12:00:00,194.68,194.9,194.59,194.74,31739.0,162.759,162.9429,162.6837,162.8091,31739.0
2017-05-10 12:30:00,194.75,194.86,194.07,194.14,50811.0,162.8175,162.9095,162.249,162.3075,50811.0
2017-05-10 13:00:00,194.19,194.6,194.15,194.39,49831.0,162.3493,162.6921,162.3159,162.5165,49831.0
2017-05-10 13:30:00,194.44,194.55,194.01,194.02,46718.0,162.5583,162.6503,162.1988,162.2072,46718.0
2017-05-10 14:00:00,194.05,194.49,193.35,193.76,98274.0,162.2323,162.6001,161.647,161.9898,98274.0
2017-05-10 14:30:00,193.7,194.02,193.69,193.9,45314.0,161.9397,162.2072,161.9313,162.1069,45314.0
2017-05-10 15:00:00,193.9,194.18,193.86,194.14,119212.0,162.1069,162.3409,162.0734,162.3075,119212.0
2017-05-10 15:30:00,194.16,194.71,194.1,194.39,209777.0,162.3242,162.784,162.2741,162.5165,209777.0
2017-05-11 09:30:00,194.26,194.84,193.5,193.68,75913.0,162.4078,162.8927,161.7724,161.9229,75913.0
2017-05-11 10:00:00,193.76,193.78,193.17,193.59,59826.0,161.9898,162.0065,161.4966,161.8477,59826.0
2017-05-11 10:30:00,193.66,194.12,193.37,193.83,47942.0,161.9062,162.2908,161.6638,162.0483,47942.0
2017-05-11 11:00:00,193.83,194.13,193.74,194.09,53356.0,162.0483,162.2991,161.9731,162.2657,53356.0
2017-05-11 11:30:00,194.03,194.53,194.03,194.11,43988.0,162.2155,162.6336,162.2155,162.2824,43988.0
2017-05-11 12:00:00,194.1,194.58,194.1,194.55,20132.0,162.2741,162.6754,162.2741,162.6503,20132.0
2017-05-11 12:30:00,194.58,194.69,194.5,194.61,19547.0,162.6754,162.7673,162.6085,162.7004,19547.0
2017-05-11 13:00:00,194.61,194.93,194.58,194.77,28183.0,162.7004,162.968,162.6754,162.8342,28183.0
2017-05-11 13:30:00,194.76,195.09,194.75,195.05,48999.0,162.8258,163.1017,162.8175,163.0683,48999.0
2017-05-11 14:00:00,195.05,195.38,194.89,195.21,82364.0,163.0683,163.3442,162.9345,163.2021,82364.0
2017-05-11 14:30:00,195.16,195.43,194.83,194.94,34727.0,163.1603,163.386,162.8844,162.9763,34727.0
2017-05-11 15:00:00,194.97,195.14,194.93,195.03,47982.0,163.0014,163.1435,162.968,163.0516,47982.0
2017-05-11 15:30:00,195.0,195.21,194.85,194.98,102959.0,163.0265,163.2021,162.9011,163.0098,102959.0
2017-05-12 09:30:00,194.36,195.44,194.17,195.24,56310.0,162.4914,163.3944,162.3326,163.2271,56310.0
2017-05-12 10:00:00,195.23,195.56,195.04,195.11,31386.0,163.2188,163.4947,163.0599,163.1185,31386.0
2017-05-12 10:30:00,195.15,195.3,195.04,195.17,27479.0,163.1519,163.2773,163.0599,163.1686,27479.0
2017-05-12 11:00:00,195.18,195.33,194.93,195.07,31158.0,163.177,163.3024,162.968,163.085,31158.0
2017-05-12 11:30:00,195.06,195.16,194.95,195.01,23849.0,163.0767,163.1603,162.9847,163.0349,23849.0
2017-05-12 12:00:00,195.0,195.19,194.89,194.97,19222.0,163.0265,163.1853,162.9345,163.0014,19222.0
2017-05-12 12:30:00,194.99,195.27,194.97,195.18,20172.0,163.0181,163.2522,163.0014,163.177,20172.0
2017-05-12 13:00:00,195.21,195.27,195.08,195.2,13678.0,163.2021,163.2522,163.0934,163.1937,13678.0
2017-05-12 13:30:00,195.19,195.5,195.13,195.5,31162.0,163.1853,163.4445,163.1352,163.4445,31162.0
2017-05-12 14:00:00,195.49,195.64,195.45,195.54,30707.0,163.4362,163.5616,163.4027,163.478,30707.0
2017-05-12 14:30:00,195.5,195.61,195.33,195.41,34103.0,163.4445,163.5365,163.3024,163.3693,34103.0
2017-05-12 15:00:00,195.38,195.52,195.24,195.36,39358.0,163.3442,163.4612,163.2271,163.3275,39358.0
2017-05-12 15:30:00,195.34,195.59,195.31,195.56,122512.0,163.3107,163.5198,163.2857,163.4947,122512.0
2017-05-15 09:30:00,195.48,195.73,195.24,195.47,142388.0,163.4278,163.6368,163.2271,163.4194,142388.0
2017-05-15 10:00:00,195.57,195.95,195.48,195.89,43468.0,163.503,163.8207,163.4278,163.7706,43468.0
2017-05-15 10:30:00,195.93,196.03,195.8,195.91,57651.0,163.804,163.8876,163.6953,163.7873,57651.0
2017-05-15 11:00:00,195.91,195.97,195.7,195.8,51203.0,163.7873,163.8374,163.6117,163.6953,51203.0
2017-05-15 11:30:00,195.8,196.0,195.71,195.91,27929.0,163.6953,163.8625,163.6201,163.7873,27929.0
2017-05-15 12:00:00,195.95,195.95,195.67,195.76,20511.0,163.8207,163.8207,163.5866,163.6619,20511.0
2017-05-15 12:30:00,195.75,195.82,195.64,195.77,20776.0,163.6535,163.712,163.5616,163.6702,20776.0
2017-05-15 13:00:00,195.77,195.78,195.63,195.66,34304.0,163.6702,163.6786,163.5532,163.5783,34304.0
2017-05-15 13:30:00,195.69,195.7,195.45,195.45,39210.0,163.6034,163.6117,163.4027,163.4027,39210.0
2017-05-15 14:00:00,195.45,195.53,194.96,194.98,47984.0,163.4027,163.4696,162.9931,163.0098,47984.0
2017-05-15 14:30:00,195.0,195.05,194.88,195.01,56632.0,163.0265,163.0683,162.9262,163.0349,56632.0
2017-05-15 15:00:00,195.04,195.18,194.9,194.94,36643.0,163.0599,163.177,162.9429,162.9763,36643.0
2017-05-15 15:30:00,194.93,195.34,194.91,195.15,72459.0,162.968,163.3107,162.9513,163.1519,72459.0
2017-05-16 09:30:00,195.07,195.63,194.81,195.61,74148.0,163.085,163.5532,162.8676,163.5365,74148.0
2017-05-16 10:00:00,195.53,195.64,195.11,195.18,55307.0,163.4696,163.5616,163.1185,163.177,55307.0
2017-05-16 10:30:00,195.15,195.32,194.96,195.12,16410.0,163.1519,163.294,162.9931,163.1268,16410.0
2017-05-16 11:00:00,195.12,195.36,194.99,195.27,20169.0,163.1268,163.3275,163.0181,163.2522,20169.0
2017-05-16 11:30:00,195.26,195.45,195.03,195.34,30307.0,163.2439,163.4027,163.0516,163.3107,30307.0
2017-05-16 12:00:00,195.34,195.97,195.31,195.9,22500.0,163.3107,163.8374,163.2857,163.7789,22500.0
2017-05-16 12:30:00,195.81,196.19,195.33,195.44,56060.0,163.7037,164.0214,163.3024,163.3944,56060.0
2017-05-16 13:00:00,195.4,195.51,195.29,195.37,28291.0,163.3609,163.4529,163.2689,163.3358,28291.0
2017-05-16 13:30:00,195.38,195.62,195.17,195.23,40565.0,163.3442,163.5448,163.1686,163.2188,40565.0
2017-05-16 14:00:00,195.23,195.4,195.18,195.34,38803.0,163.2188,163.3609,163.177,163.3107,38803.0
2017-05-16 14:30:00,195.33,195.44,195.14,195.15,32515.0,163.3024,163.3944,163.1435,163.1519,32515.0
2017-05-16 15:00:00,195.17,195.3,195.15,195.21,61932.0,163.1686,163.2773,163.1519,163.2021,61932.0
2017-05-16 15:30:00,195.22,195.29,195.14,195.24,91858.0,163.2104,163.2689,163.1435,163.2271,91858.0
2017-05-17 09:30:00,193.72,194.24,193.15,193.88,124740.0,161.9564,162.3911,161.4798,162.0901,124740.0
2017-05-17 10:00:00,193.99,194.17,193.66,193.9,70197.0,162.1821,162.3326,161.9062,162.1069,70197.0
2017-05-17 10:30:00,193.93,194.12,193.75,193.83,56582.0,162.1319,162.2908,161.9815,162.0483,56582.0
2017-05-17 11:00:00,193.79,194.09,193.63,194.03,49715.0,162.0149,162.2657,161.8811,162.2155,49715.0
2017-05-17 11:30:00,193.99,193.99,193.31,193.65,125314.0,162.1821,162.1821,161.6136,161.8979,125314.0
2017-05-17 12:00:00,193.59,193.71,192.91,192.95,45910.0,161.8477,161.948,161.2792,161.3126,45910.0
2017-05-17 12:30:00,192.99,193.37,192.78,193.33,28822.0,161.3461,161.6638,161.1705,161.6303,28822.0
2017-05-17 13:00:00,193.29,193.39,193.11,193.27,25918.0,161.5969,161.6805,161.4464,161.5802,25918.0
2017-05-17 13:30:00,193.23,193.35,193.05,193.29,108788.0,161.5467,161.647,161.3962,161.5969,108788.0
2017-05-17 14:00:00,193.25,193.34,192.57,192.62,35442.0,161.5634,161.6387,160.9949,161.0367,35442.0
2017-05-17 14:30:00,192.64,192.88,192.41,192.81,53972.0,161.0535,161.2541,160.8612,161.1956,53972.0
2017-05-17 15:00:00,192.8,193.07,192.59,192.68,49736.0,161.1872,161.413,161.0117,161.0869,49736.0
2017-05-17 15:30:00,192.71,192.86,191.61,192.06,290685.0,161.112,161.2374,160.1923,160.5686,290685.0
2017-05-18 09:30:00,191.79,191.79,190.3,190.97,199555.0,160.3428,160.3428,159.0971,159.6573,199555.0
2017-05-18 10:00:00,190.93,192.06,190.91,192.01,91711.0,159.6238,160.5686,159.6071,160.5268,91711.0
2017-05-18 10:30:00,192.0,192.72,192.0,192.71,76211.0,160.5184,161.1203,160.5184,161.112,76211.0
2017-05-18 11:00:00,192.73,193.1,192.64,192.93,49815.0,161.1287,161.438,161.0535,161.2959,49815.0
2017-05-18 11:30:00,192.93,192.98,192.37,192.39,19419.0,161.2959,161.3377,160.8277,160.8444,19419.0
2017-05-18 12:00:00,192.47,193.06,192.29,192.94,54087.0,160.9113,161.4046,160.7608,161.3043,54087.0
2017-05-18 12:30:00,192.9,193.04,192.38,192.62,42968.0,161.2708,161.3879,160.8361,161.0367,42968.0
2017-05-18 13:00:00,192.59,192.67,192.26,192.28,54896.0,161.0117,161.0785,160.7358,160.7525,54896.0
2017-05-18 13:30:00,192.29,192.75,192.29,192.6,37439.0,160.7608,161.1454,160.7608,161.02,37439.0
2017-05-18 14:00:00,192.66,193.29,192.59,193.19,57065.0,161.0702,161.5969,161.0117,161.5133,57065.0
2017-05-18 14:30:00,193.21,193.51,192.87,192.91,49986.0,161.53,161.7808,161.2457,161.2792,49986.0
2017-05-18 15:00:00,192.99,193.23,192.73,193.0,57220.0,161.3461,161.5467,161.1287,161.3544,57220.0
2017-05-18 15:30:00,192.98,193.0,192.55,192.62,164862.0,161.3377,161.3544,160.9782,161.0367,164862.0
2017-05-19 09:30:00,193.21,194.44,192.95,193.81,136437.0,161.53,162.5583,161.3126,162.0316,136437.0
2017-05-19 10:00:00,193.97,194.96,193.84,194.81,36433.0,162.1654,162.9931,162.0567,162.8676,36433.0
2017-05-19 10:30:00,194.86,195.14,194.73,194.95,26172.0,162.9095,163.1435,162.8008,162.9847,26172.0
2017-05-19 11:00:00,194.95,195.08,194.78,194.94,24004.0,162.9847,163.0934,162.8426,162.9763,24004.0
2017-05-19 11:30:00,195.02,195.43,194.96,195.43,38191.0,163.0432,163.386,162.9931,163.386,38191.0
2017-05-19 12:00:00,195.45,195.71,195.39,195.66,26454.0,163.4027,163.6201,163.3525,163.5783,26454.0
2017-05-19 12:30:00,195.65,195.97,195.64,195.93,36106.0,163.5699,163.8374,163.5616,163.804,36106.0
2017-05-19 13:00:00,195.9,196.04,195.77,196.01,58055.0,163.7789,163.896,163.6702,163.8709,58055.0
2017-05-19 13:30:00,196.03,196.1,195.77,196.08,37012.0,163.8876,163.9461,163.6702,163.9294,37012.0
2017-05-19 14:00:00,196.09,196.27,196.08,196.27,31322.0,163.9378,164.0883,163.9294,164.0883,31322.0
2017-05-19 14:30:00,196.26,196.5,196.24,196.32,59500.0,164.0799,164.2805,164.0632,164.1301,59500.0
2017-05-19 15:00:00,196.35,196.36,195.76,195.84,57115.0,164.1551,164.1635,163.6619,163.7288,57115.0
2017-05-19 15:30:00,195.84,195.94,195.58,195.86,120233.0,163.7288,163.8124,163.5114,163.7455,120233.0
2017-05-22 09:30:00,197.48,198.25,196.29,198.08,228974.0,165.0999,165.7436,164.105,165.6015,228974.0
2017-05-22 10:00:00,198.09,199.0,198.06,198.52,106876.0,165.6098,166.3706,165.5848,165.9693,106876.0
2017-05-22 10:30:00,198.55,198.55,197.69,197.89,215566.0,165.9944,165.9944,165.2754,165.4426,215566.0
2017-05-22 11:00:00,197.88,197.93,197.6,197.68,38611.0,165.4343,165.4761,165.2002,165.2671,38611.0
2017-05-22 11:30:00,197.71,197.72,197.29,197.42,59465.0,165.2921,165.3005,164.941,165.0497,59465.0
2017-05-22 12:00:00,197.4,197.84,197.37,197.84,42895.0,165.033,165.4008,165.0079,165.4008,42895.0
2017-05-22 12:30:00,197.8,197.89,197.49,197.51,25284.0,165.3674,165.4426,165.1082,165.1249,25284.0
2017-05-22 13:00:00,197.56,197.75,197.44,197.75,27754.0,165.1667,165.3256,165.0664,165.3256,27754.0
2017-05-22 13:30:00,197.72,197.76,197.47,197.54,20223.0,165.3005,165.3339,165.0915,165.15,20223.0
2017-05-22 14:00:00,197.54,198.13,197.53,197.79,54072.0,165.15,165.6433,165.1417,165.359,54072.0
2017-05-22 14:30:00,197.81,197.93,197.57,197.6,28890.0,165.3757,165.4761,165.1751,165.2002,28890.0
2017-05-22 15:00:00,197.58,197.98,197.49,197.9,42175.0,165.1835,165.5179,165.1082,165.451,42175.0
2017-05-22 15:30:00,197.91,198.07,197.75,197.84,112838.0,165.4594,165.5931,165.3256,165.4008,112838.0
2017-05-23 09:30:00,198.22,198.75,197.39,197.47,80299.0,165.7185,166.1616,165.0246,165.0915,80299.0
2017-05-23 10:00:00,197.47,197.67,197.04,197.67,92487.0,165.0915,165.2587,164.732,165.2587,92487.0
2017-05-23 10:30:00,197.64,198.25,197.64,198.25,52470.0,165.2336,165.7436,165.2336,165.7436,52470.0
2017-05-23 11:00:00,198.25,198.69,198.05,198.69,42428.0,165.7436,166.1115,165.5764,166.1115,42428.0
2017-05-23 11:30:00,198.67,198.94,198.45,198.86,43619.0,166.0947,166.3205,165.9108,166.2536,43619.0
2017-05-23 12:00:00,198.84,199.0,198.77,198.86,38667.0,166.2369,166.3706,166.1783,166.2536,38667.0
2017-05-23 12:30:00,198.86,198.88,198.66,198.82,27483.0,166.2536,166.2703,166.0864,166.2201,27483.0
2017-05-23 13:00:00,198.81,198.93,198.75,198.76,21841.0,166.2118,166.3121,166.1616,166.17,21841.0
2017-05-23 13:30:00,198.76,198.88,198.67,198.77,30328.0,166.17,166.2703,166.0947,166.1783,30328.0
2017-05-23 14:00:00,198.74,198.92,198.54,198.59,30099.0,166.1533,166.3037,165.9861,166.0279,30099.0
2017-05-23 14:30:00,198.58,199.04,198.55,199.0,48450.0,166.0195,166.4041,165.9944,166.3706,48450.0
2017-05-23 15:00:00,199.01,199.21,198.99,199.21,65872.0,166.379,166.5462,166.3623,166.5462,65872.0
2017-05-23 15:30:00,199.2,199.37,198.89,199.32,142446.0,166.5378,166.68,166.2787,166.6382,142446.0
2017-05-24 09:30:00,199.78,199.88,199.08,199.63,50216.0,167.0227,167.1063,166.4375,166.8973,50216.0
2017-05-24 10:00:00,199.68,200.61,199.63,200.45,67529.0,166.9391,167.7166,166.8973,167.5829,67529.0
2017-05-24 10:30:00,200.45,200.45,199.78,199.78,33370.0,167.5829,167.5829,167.0227,167.0227,33370.0
2017-05-24 11:00:00,199.78,199.88,199.47,199.59,29556.0,167.0227,167.1063,166.7636,166.8639,29556.0
2017-05-24 11:30:00,199.67,200.15,199.66,200.14,30380.0,166.9308,167.3321,166.9224,167.3237,30380.0
2017-05-24 12:00:00,200.16,200.17,199.69,199.72,31845.0,167.3404,167.3488,166.9475,166.9726,31845.0
2017-05-24 12:30:00,199.76,199.82,199.58,199.76,13716.0,167.006,167.0562,166.8555,167.006,13716.0
2017-05-24 13:00:00,199.77,199.89,199.63,199.66,22744.0,167.0144,167.1147,166.8973,166.9224,22744.0
2017-05-24 13:30:00,199.68,199.8,199.44,199.65,34956.0,166.9391,167.0395,166.7385,166.9141,34956.0
2017-05-24 14:00:00,199.58,200.05,199.48,199.89,36026.0,166.8555,167.2485,166.7719,167.1147,36026.0
2017-05-24 14:30:00,199.86,199.92,199.71,199.91,26981.0,167.0896,167.1398,166.9642,167.1314,26981.0
2017-05-24 15:00:00,199.94,200.04,199.73,199.99,25752.0,167.1565,167.2401,166.9809,167.1983,25752.0
2017-05-24 15:30:00,200.02,200.19,199.92,199.98,77602.0,167.2234,167.3655,167.1398,167.1899,77602.0
2017-05-25 09:30:00,200.51,200.92,200.19,200.91,49010.0,167.633,167.9758,167.3655,167.9675,49010.0
2017-05-25 10:00:00,200.92,201.23,200.42,201.07,53951.0,167.9758,168.235,167.5578,168.1012,53951.0
2017-05-25 10:30:00,201.18,201.7,200.88,201.62,55036.0,168.1932,168.6279,167.9424,168.561,55036.0
2017-05-25 11:00:00,201.61,201.9,201.47,201.54,38268.0,168.5527,168.7951,168.4356,168.4942,38268.0
2017-05-25 11:30:00,201.53,201.56,201.11,201.36,33223.0,168.4858,168.5109,168.1347,168.3437,33223.0
2017-05-25 12:00:00,201.34,201.47,200.86,201.29,44215.0,168.3269,168.4356,167.9257,168.2851,44215.0
2017-05-25 12:30:00,201.37,201.46,201.23,201.37,28025.0,168.352,168.4273,168.235,168.352,28025.0
2017-05-25 13:00:00,201.41,201.43,201.06,201.09,43264.0,168.3855,168.4022,168.0929,168.1179,43264.0
2017-05-25 13:30:00,201.05,201.37,200.93,201.19,46947.0,168.0845,168.352,167.9842,168.2015,46947.0
2017-05-25 14:00:00,201.21,201.23,200.98,201.04,52183.0,168.2183,168.235,168.026,168.0761,52183.0
2017-05-25 14:30:00,201.05,201.24,200.98,200.98,75429.0,168.0845,168.2433,168.026,168.026,75429.0
2017-05-25 15:00:00,200.98,201.05,200.75,200.8,94325.0,168.026,168.0845,167.8337,167.8755,94325.0
2017-05-25 15:30:00,200.78,201.26,200.76,201.01,242740.0,167.8588,168.2601,167.842,168.0511,242740.0
2017-05-26 09:30:00,201.09,202.09,200.85,202.04,72030.0,168.1179,168.954,167.9173,168.9122,72030.0
2017-05-26 10:00:00,201.98,202.04,201.65,201.91,35919.0,168.862,168.9122,168.5861,168.8035,35919.0
2017-05-26 10:30:00,201.92,202.12,201.75,201.86,25936.0,168.8118,168.9791,168.6697,168.7617,25936.0
2017-05-26 11:00:00,201.87,202.07,201.76,201.82,31313.0,168.77,168.9373,168.6781,168.7282,31313.0
2017-05-26 11:30:00,201.81,202.0,201.75,201.89,23148.0,168.7199,168.8787,168.6697,168.7868,23148.0
2017-05-26 12:00:00,201.86,202.4,201.86,202.35,27679.0,168.7617,169.2131,168.7617,169.1713,27679.0
2017-05-26 12:30:00,202.32,202.4,202.2,202.4,35022.0,169.1463,169.2131,169.0459,169.2131,35022.0
2017-05-26 13:00:00,202.35,202.48,202.19,202.25,27391.0,169.1713,169.28,169.0376,169.0877,27391.0
2017-05-26 13:30:00,202.26,202.34,202.11,202.32,40585.0,169.0961,169.163,168.9707,169.1463,40585.0
2017-05-26 14:00:00,202.31,202.44,202.09,202.34,61916.0,169.1379,169.2466,168.954,169.163,61916.0
2017-05-26 14:30:00,202.39,202.58,202.29,202.53,52267.0,169.2048,169.3636,169.1212,169.3218,52267.0
2017-05-26 15:00:00,202.52,202.54,202.26,202.34,41436.0,169.3135,169.3302,169.0961,169.163,41436.0
2017-05-26 15:30:00,202.34,202.45,202.2,202.23,84941.0,169.163,169.2549,169.0459,169.071,84941.0
2017-05-30 09:30:00,202.19,202.65,202.06,202.14,61167.0,169.0376,169.4222,168.9289,168.9958,61167.0
2017-05-30 10:00:00,202.15,202.34,201.83,201.93,66879.0,169.0041,169.163,168.7366,168.8202,66879.0
2017-05-30 10:30:00,201.89,202.46,201.87,202.18,59436.0,168.7868,169.2633,168.77,169.0292,59436.0
2017-05-30 11:00:00,202.19,202.27,201.74,201.92,46279.0,169.0376,169.1045,168.6614,168.8118,46279.0
2017-05-30 11:30:00,201.94,202.08,201.41,201.44,50852.0,168.8286,168.9456,168.3855,168.4105,50852.0
2017-05-30 12:00:00,201.42,201.63,201.11,201.17,40462.0,168.3938,168.5694,168.1347,168.1848,40462.0
2017-05-30 12:30:00,201.19,201.26,200.95,201.1,42503.0,168.2015,168.2601,168.0009,168.1263,42503.0
2017-05-30 13:00:00,201.11,201.42,201.1,201.22,34999.0,168.1347,168.3938,168.1263,168.2266,34999.0
2017-05-30 13:30:00,201.2,201.51,201.2,201.42,34202.0,168.2099,168.4691,168.2099,168.3938,34202.0
2017-05-30 14:00:00,201.42,201.84,201.42,201.79,57336.0,168.3938,168.745,168.3938,168.7032,57336.0
2017-05-30 14:30:00,201.81,201.93,201.63,201.73,43666.0,168.7199,168.8202,168.5694,168.653,43666.0
2017-05-30 15:00:00,201.77,202.05,201.67,202.02,59401.0,168.6864,168.9205,168.6028,168.8954,59401.0
2017-05-30 15:30:00,202.03,202.25,201.97,202.06,98909.0,168.9038,169.0877,168.8536,168.9289,98909.0
2017-05-31 09:30:00,202.37,202.59,201.58,201.59,61578.0,169.1881,169.372,168.5276,168.536,61578.0
2017-05-31 10:00:00,201.73,202.59,201.6,202.08,57460.0,168.653,169.372,168.5443,168.9456,57460.0
2017-05-31 10:30:00,202.1,202.73,201.95,202.14,48302.0,168.9623,169.489,168.8369,168.9958,48302.0
2017-05-31 11:00:00,202.14,202.3,201.99,202.15,32130.0,168.9958,169.1295,168.8704,169.0041,32130.0
2017-05-31 11:30:00,202.12,202.3,201.96,202.19,33375.0,168.9791,169.1295,168.8453,169.0376,33375.0
2017-05-31 12:00:00,202.16,202.43,202.09,202.31,25887.0,169.0125,169.2382,168.954,169.1379,25887.0
2017-05-31 12:30:00,202.33,202.58,202.27,202.34,29744.0,169.1546,169.3636,169.1045,169.163,29744.0
2017-05-31 13:00:00,202.29,202.56,202.26,202.46,17668.0,169.1212,169.3469,169.0961,169.2633,17668.0
2017-05-31 13:30:00,202.46,202.6,202.27,202.41,35788.0,169.2633,169.3803,169.1045,169.2215,35788.0
2017-05-31 14:00:00,202.43,202.55,202.24,202.43,28984.0,169.2382,169.3385,169.0794,169.2382,28984.0
2017-05-31 14:30:00,202.51,202.62,202.23,202.28,43289.0,169.3051,169.3971,169.071,169.1128,43289.0
2017-05-31 15:00:00,202.32,202.83,202.26,202.67,82433.0,169.1463,169.5726,169.0961,169.4389,82433.0
2017-05-31 15:30:00,202.74,203.28,202.7,203.2,159027.0,169.4974,169.9489,169.464,169.882,159027.0
2017-06-01 09:30:00,203.16,203.47,202.24,202.38,79279.0,169.8485,170.1077,169.0794,169.1964,79279.0
2017-06-01 10:00:00,202.37,202.47,201.9,202.35,66518.0,169.1881,169.2717,168.7951,169.1713,66518.0
2017-06-01 10:30:00,202.34,202.6,202.02,202.15,58252.0,169.163,169.3803,168.8954,169.0041,58252.0
2017-06-01 11:00:00,202.2,202.65,202.05,202.64,61984.0,169.0459,169.4222,168.9205,169.4138,61984.0
2017-06-01 11:30:00,202.65,202.88,202.5,202.76,39250.0,169.4222,169.6144,169.2967,169.5141,39250.0
2017-06-01 12:00:00,202.75,202.79,202.28,202.3,33597.0,169.5058,169.5392,169.1128,169.1295,33597.0
2017-06-01 12:30:00,202.3,202.61,202.24,202.51,28088.0,169.1295,169.3887,169.0794,169.3051,28088.0
2017-06-01 13:00:00,202.54,203.15,202.51,203.11,25673.0,169.3302,169.8402,169.3051,169.8067,25673.0
2017-06-01 13:30:00,203.11,203.16,202.36,202.49,37791.0,169.8067,169.8485,169.1797,169.2884,37791.0
2017-06-01 14:00:00,202.48,202.55,202.08,202.17,60589.0,169.28,169.3385,168.9456,169.0209,60589.0
2017-06-01 14:30:00,202.17,202.36,202.06,202.32,53056.0,169.0209,169.1797,168.9289,169.1463,53056.0
2017-06-01 15:00:00,202.33,202.5,202.21,202.27,51018.0,169.1546,169.2967,169.0543,169.1045,51018.0
2017-06-01 15:30:00,202.24,202.48,201.88,202.48,185302.0,169.0794,169.28,168.7784,169.28,185302.0
2017-06-02 09:30:00,202.7,203.15,202.58,202.97,50774.0,169.464,169.8402,169.3636,169.6897,50774.0
2017-06-02 10:00:00,203.01,203.43,202.95,203.22,36119.0,169.7231,170.0743,169.673,169.8987,36119.0
2017-06-02 10:30:00,203.27,204.07,203.19,203.99,54996.0,169.9405,170.6093,169.8736,170.5424,54996.0
2017-06-02 11:00:00,203.97,204.15,203.95,204.01,61176.0,170.5257,170.6762,170.509,170.5592,61176.0
2017-06-02 11:30:00,204.0,204.58,203.91,204.5,36163.0,170.5508,171.0357,170.4756,170.9688,36163.0
2017-06-02 12:00:00,204.51,205.01,204.48,204.94,47628.0,170.9772,171.3952,170.9521,171.3367,47628.0
2017-06-02 12:30:00,204.93,204.94,204.51,204.56,27783.0,171.3283,171.3367,170.9772,171.019,27783.0
2017-06-02 13:00:00,204.56,204.82,204.49,204.75,38452.0,171.019,171.2363,170.9605,171.1778,38452.0
2017-06-02 13:30:00,204.74,205.04,204.69,204.89,25765.0,171.1695,171.4203,171.1277,171.2949,25765.0
2017-06-02 14:00:00,204.88,205.07,204.58,204.58,30912.0,171.2865,171.4454,171.0357,171.0357,30912.0
2017-06-02 14:30:00,204.64,204.74,204.51,204.65,26102.0,171.0859,171.1695,170.9772,171.0942,26102.0
2017-06-02 15:00:00,204.71,204.87,204.39,204.41,36510.0,171.1444,171.2781,170.8768,170.8936,36510.0
2017-06-02 15:30:00,204.39,204.45,203.5,203.69,174848.0,170.8768,170.927,170.1328,170.2916,174848.0
2017-06-05 09:30:00,203.37,203.48,203.01,203.18,50632.0,170.0241,170.1161,169.7231,169.8652,50632.0
2017-06-05 10:00:00,203.16,203.47,202.91,202.96,35503.0,169.8485,170.1077,169.6395,169.6813,35503.0
2017-06-05 10:30:00,202.95,203.24,202.95,203.07,21458.0,169.673,169.9154,169.673,169.7733,21458.0
2017-06-05 11:00:00,203.06,203.08,202.28,202.37,26641.0,169.7649,169.7816,169.1128,169.1881,26641.0
2017-06-05 11:30:00,202.32,202.81,202.3,202.79,24022.0,169.1463,169.5559,169.1295,169.5392,24022.0
2017-06-05 12:00:00,202.72,202.77,202.2,202.27,29214.0,169.4807,169.5225,169.0459,169.1045,29214.0
2017-06-05 12:30:00,202.28,202.56,202.28,202.36,28495.0,169.1128,169.3469,169.1128,169.1797,28495.0
2017-06-05 13:00:00,202.4,202.51,202.01,202.1,23986.0,169.2131,169.3051,168.8871,168.9623,23986.0
2017-06-05 13:30:00,202.08,202.17,202.0,202.12,27082.0,168.9456,169.0209,168.8787,168.9791,27082.0
2017-06-05 14:00:00,202.09,202.27,202.02,202.27,26694.0,168.954,169.1045,168.8954,169.1045,26694.0
2017-06-05 14:30:00,202.27,202.27,202.03,202.2,48595.0,169.1045,169.1045,168.9038,169.0459,48595.0
2017-06-05 15:00:00,202.18,202.25,201.72,201.79,47900.0,169.0292,169.0877,168.6446,168.7032,47900.0
2017-06-05 15:30:00,201.77,201.91,201.34,201.5,165512.0,168.6864,168.8035,168.3269,168.4607,165512.0
2017-06-06 09:30:00,200.93,201.24,200.28,200.38,88208.0,167.9842,168.2433,167.4408,167.5244,88208.0
2017-06-06 10:00:00,200.39,200.91,200.21,200.85,32594.0,167.5327,167.9675,167.3822,167.9173,32594.0
2017-06-06 10:30:00,200.87,201.11,200.72,201.09,27162.0,167.934,168.1347,167.8086,168.1179,27162.0
2017-06-06 11:00:00,201.05,201.14,200.87,200.95,22855.0,168.0845,168.1597,167.934,168.0009,22855.0
2017-06-06 11:30:00,200.9,201.0,200.19,200.73,65320.0,167.9591,168.0427,167.3655,167.817,65320.0
2017-06-06 12:00:00,200.71,200.85,200.37,200.51,53892.0,167.8002,167.9173,167.516,167.633,53892.0
2017-06-06 12:30:00,200.5,200.56,200.17,200.4,49161.0,167.6247,167.6748,167.3488,167.5411,49161.0
2017-06-06 13:00:00,200.4,200.49,200.18,200.26,24991.0,167.5411,167.6163,167.3571,167.424,24991.0
2017-06-06 13:30:00,200.26,200.26,199.51,199.59,51173.0,167.424,167.424,166.797,166.8639,51173.0
2017-06-06 14:00:00,199.56,199.93,199.56,199.7,36617.0,166.8388,167.1481,166.8388,166.9559,36617.0
2017-06-06 14:30:00,199.68,199.85,199.44,199.49,36283.0,166.9391,167.0813,166.7385,166.7803,36283.0
2017-06-06 15:00:00,199.51,199.66,199.3,199.52,59790.0,166.797,166.9224,166.6214,166.8054,59790.0
2017-06-06 15:30:00,199.53,199.54,198.3,198.45,291286.0,166.8137,166.8221,165.7854,165.9108,291286.0
2017-06-07 09:30:00,198.85,199.0,198.23,198.3,64487.0,166.2452,166.3706,165.7269,165.7854,64487.0
2017-06-07 10:00:00,198.23,198.79,198.08,198.49,96587.0,165.7269,166.1951,165.6015,165.9443,96587.0
2017-06-07 10:30:00,198.46,198.51,198.07,198.15,51173.0,165.9192,165.961,165.5931,165.66,51173.0
2017-06-07 11:00:00,198.13,198.24,197.74,197.75,30890.0,165.6433,165.7352,165.3172,165.3256,30890.0
2017-06-07 11:30:00,197.8,198.14,197.73,198.11,36233.0,165.3674,165.6516,165.3089,165.6266,36233.0
2017-06-07 12:00:00,198.1,198.32,197.9,198.27,34475.0,165.6182,165.8021,165.451,165.7603,34475.0
2017-06-07 12:30:00,198.28,198.3,197.9,198.04,25786.0,165.7687,165.7854,165.451,165.568,25786.0
2017-06-07 13:00:00,198.05,198.21,197.89,198.1,29045.0,165.5764,165.7102,165.4426,165.6182,29045.0
2017-06-07 13:30:00,198.12,198.33,198.04,198.31,37741.0,165.6349,165.8105,165.568,165.7938,37741.0
2017-06-07 14:00:00,198.3,198.39,198.25,198.33,68864.0,165.7854,165.8606,165.7436,165.8105,68864.0
2017-06-07 14:30:00,198.3,198.58,198.28,198.58,41018.0,165.7854,166.0195,165.7687,166.0195,41018.0
2017-06-07 15:00:00,198.58,198.86,198.52,198.86,48648.0,166.0195,166.2536,165.9693,166.2536,48648.0
2017-06-07 15:30:00,198.86,199.02,198.67,198.85,93534.0,166.2536,166.3873,166.0947,166.2452,93534.0
2017-06-08 09:30:00,199.36,199.55,197.59,197.81,70398.0,166.6716,166.8304,165.1918,165.3757,70398.0
2017-06-08 10:00:00,197.97,198.84,197.97,198.13,29310.0,165.5095,166.2369,165.5095,165.6433,29310.0
2017-06-08 10:30:00,198.26,198.71,198.06,198.68,38413.0,165.752,166.1282,165.5848,166.1031,38413.0
2017-06-08 11:00:00,198.72,199.16,198.67,198.96,25145.0,166.1365,166.5044,166.0947,166.3372,25145.0
2017-06-08 11:30:00,198.97,199.24,198.91,199.2,29818.0,166.3455,166.5713,166.2954,166.5378,29818.0
2017-06-08 12:00:00,199.21,199.83,199.16,199.63,40152.0,166.5462,167.0645,166.5044,166.8973,40152.0
2017-06-08 12:30:00,199.61,199.72,199.51,199.72,19867.0,166.8806,166.9726,166.797,166.9726,19867.0
2017-06-08 13:00:00,199.62,199.78,199.08,199.2,51988.0,166.889,167.0227,166.4375,166.5378,51988.0
2017-06-08 13:30:00,199.19,199.77,199.19,199.77,40516.0,166.5295,167.0144,166.5295,167.0144,40516.0
2017-06-08 14:00:00,199.8,199.8,199.34,199.37,38315.0,167.0395,167.0395,166.6549,166.68,38315.0
2017-06-08 14:30:00,199.38,199.62,199.07,199.22,51866.0,166.6883,166.889,166.4292,166.5546,51866.0
2017-06-08 15:00:00,199.23,199.55,199.18,199.53,132878.0,166.5629,166.8304,166.5211,166.8137,132878.0
2017-06-08 15:30:00,199.54,199.78,199.29,199.64,128962.0,166.8221,167.0227,166.6131,166.9057,128962.0
2017-06-09 09:30:00,199.64,200.36,199.58,200.14,41676.0,166.9057,167.5076,166.8555,167.3237,41676.0
2017-06-09 10:00:00,200.16,200.42,199.89,200.42,70796.0,167.3404,167.5578,167.1147,167.5578,70796.0
2017-06-09 10:30:00,200.44,200.75,200.26,200.39,31107.0,167.5745,167.8337,167.424,167.5327,31107.0
2017-06-09 11:00:00,200.34,200.41,200.04,200.04,31959.0,167.4909,167.5494,167.2401,167.2401,31959.0
2017-06-09 11:30:00,200.06,200.1,199.86,199.88,18967.0,167.2568,167.2903,167.0896,167.1063,18967.0
2017-06-09 12:00:00,199.88,200.03,199.79,200.02,42558.0,167.1063,167.2317,167.0311,167.2234,42558.0
2017-06-09 12:30:00,199.99,199.99,199.67,199.83,44468.0,167.1983,167.1983,166.9308,167.0645,44468.0
2017-06-09 13:00:00,199.83,199.89,199.56,199.66,36255.0,167.0645,167.1147,166.8388,166.9224,36255.0
2017-06-09 13:30:00,199.67,199.8,199.16,199.16,41794.0,166.9308,167.0395,166.5044,166.5044,41794.0
2017-06-09 14:00:00,199.24,199.33,199.01,199.09,50021.0,166.5713,166.6465,166.379,166.4459,50021.0
2017-06-09 14:30:00,199.08,199.26,198.44,198.73,88534.0,166.4375,166.588,165.9024,166.1449,88534.0
2017-06-09 15:00:00,198.83,199.4,198.81,199.19,90906.0,166.2285,166.705,166.2118,166.5295,90906.0
2017-06-09 15:30:00,199.18,199.52,198.58,199.34,190193.0,166.5211,166.8054,166.0195,166.6549,190193.0
2017-06-12 09:30:00,199.47,200.06,197.7,197.72,108835.0,166.7636,167.2568,165.2838,165.3005,108835.0
2017-06-12 10:00:00,197.78,198.36,197.16,197.38,116826.0,165.3507,165.8356,164.8323,165.0163,116826.0
2017-06-12 10:30:00,197.38,198.04,197.23,197.93,81613.0,165.0163,165.568,164.8908,165.4761,81613.0
2017-06-12 11:00:00,197.85,198.19,197.63,197.67,150657.0,165.4092,165.6934,165.2253,165.2587,150657.0
2017-06-12 11:30:00,197.69,197.79,197.23,197.52,58614.0,165.2754,165.359,164.8908,165.1333,58614.0
2017-06-12 12:00:00,197.56,197.69,197.36,197.53,58432.0,165.1667,165.2754,164.9995,165.1417,58432.0
2017-06-12 12:30:00,197.56,197.68,197.23,197.23,57799.0,165.1667,165.2671,164.8908,164.8908,57799.0
2017-06-12 13:00:00,197.24,197.53,197.09,197.5,56709.0,164.8992,165.1417,164.7738,165.1166,56709.0
2017-06-12 13:30:00,197.49,197.6,197.41,197.46,62236.0,165.1082,165.2002,165.0413,165.0831,62236.0
2017-06-12 14:00:00,197.44,197.58,197.03,197.11,93272.0,165.0664,165.1835,164.7236,164.7905,93272.0
2017-06-12 14:30:00,197.11,197.67,197.08,197.59,113838.0,164.7905,165.2587,164.7654,165.1918,113838.0
2017-06-12 15:00:00,197.56,197.7,197.47,197.62,94761.0,165.1667,165.2838,165.0915,165.2169,94761.0
2017-06-12 15:30:00,197.64,198.42,197.6,198.39,190701.0,165.2336,165.8857,165.2002,165.8606,190701.0
2017-06-13 09:30:00,198.4,200.09,198.12,200.09,105018.0,165.869,167.2819,165.6349,167.2819,105018.0
2017-06-13 10:00:00,200.11,200.62,199.94,200.28,92715.0,167.2986,167.725,167.1565,167.4408,92715.0
2017-06-13 10:30:00,200.29,200.4,199.33,199.53,60991.0,167.4491,167.5411,166.6465,166.8137,60991.0
2017-06-13 11:00:00,199.52,200.54,199.52,200.43,54897.0,166.8054,167.6581,166.8054,167.5662,54897.0
2017-06-13 11:30:00,200.43,200.52,199.93,200.44,86532.0,167.5662,167.6414,167.1481,167.5745,86532.0
2017-06-13 12:00:00,200.47,200.65,200.12,200.31,50392.0,167.5996,167.7501,167.307,167.4658,50392.0
2017-06-13 12:30:00,200.24,200.88,200.23,200.77,65050.0,167.4073,167.9424,167.3989,167.8504,65050.0
2017-06-13 13:00:00,200.68,200.82,200.6,200.76,47321.0,167.7752,167.8922,167.7083,167.842,47321.0
2017-06-13 13:30:00,200.75,200.82,200.64,200.66,40054.0,167.8337,167.8922,167.7417,167.7584,40054.0
2017-06-13 14:00:00,200.68,200.93,200.63,200.64,50550.0,167.7752,167.9842,167.7334,167.7417,50550.0
2017-06-13 14:30:00,200.66,200.83,200.39,200.71,62239.0,167.7584,167.9006,167.5327,167.8002,62239.0
2017-06-13 15:00:00,200.69,200.73,200.47,200.71,74920.0,167.7835,167.817,167.5996,167.8002,74920.0
2017-06-13 15:30:00,200.72,200.72,200.25,200.54,129829.0,167.8086,167.8086,167.4157,167.6581,129829.0
2017-06-14 09:30:00,200.55,201.85,200.55,201.63,60465.0,167.6665,168.7533,167.6665,168.5694,60465.0
2017-06-14 10:00:00,201.63,201.66,200.71,200.85,36416.0,168.5694,168.5945,167.8002,167.9173,36416.0
2017-06-14 10:30:00,200.82,201.36,200.77,201.06,31835.0,167.8922,168.3437,167.8504,168.0929,31835.0
2017-06-14 11:00:00,201.1,201.39,200.98,201.38,31201.0,168.1263,168.3687,168.026,168.3604,31201.0
2017-06-14 11:30:00,201.33,201.41,200.93,201.41,33525.0,168.3186,168.3855,167.9842,168.3855,33525.0
2017-06-14 12:00:00,201.41,201.5,201.24,201.37,46191.0,168.3855,168.4607,168.2433,168.352,46191.0
2017-06-14 12:30:00,201.37,202.19,201.36,202.19,59120.0,168.352,169.0376,168.3437,169.0376,59120.0
2017-06-14 13:00:00,202.2,202.45,201.92,201.92,45242.0,169.0459,169.2549,168.8118,168.8118,45242.0
2017-06-14 13:30:00,201.87,201.96,201.58,201.61,23035.0,168.77,168.8453,168.5276,168.5527,23035.0
2017-06-14 14:00:00,201.59,201.76,201.12,201.5,45845.0,168.536,168.6781,168.143,168.4607,45845.0
2017-06-14 14:30:00,201.45,201.54,200.87,200.88,48610.0,168.4189,168.4942,167.934,167.9424,48610.0
2017-06-14 15:00:00,200.85,200.95,200.35,200.87,83842.0,167.9173,168.0009,167.4993,167.934,83842.0
2017-06-14 15:30:00,200.9,201.36,200.78,201.26,117788.0,167.9591,168.3437,167.8588,168.2601,117788.0
2017-06-15 09:30:00,199.77,200.79,199.24,199.9,58787.0,167.0144,167.8671,166.5713,167.1231,58787.0
2017-06-15 10:00:00,200.03,200.38,199.61,199.86,24160.0,167.2317,167.5244,166.8806,167.0896,24160.0
2017-06-15 10:30:00,199.82,200.77,199.81,200.68,26534.0,167.0562,167.8504,167.0478,167.7752,26534.0
2017-06-15 11:00:00,200.74,201.23,200.67,201.16,42490.0,167.8253,168.235,167.7668,168.1765,42490.0
2017-06-15 11:30:00,201.27,201.55,200.85,201.24,67437.0,168.2684,168.5025,167.9173,168.2433,67437.0
2017-06-15 12:00:00,201.32,201.51,201.1,201.26,31484.0,168.3102,168.4691,168.1263,168.2601,31484.0
2017-06-15 12:30:00,201.26,201.82,201.25,201.67,22177.0,168.2601,168.7282,168.2517,168.6028,22177.0
2017-06-15 13:00:00,201.76,201.93,201.57,201.67,21965.0,168.6781,168.8202,168.5192,168.6028,21965.0
2017-06-15 13:30:00,201.66,201.9,201.45,201.67,80545.0,168.5945,168.7951,168.4189,168.6028,80545.0
2017-06-15 14:00:00,201.63,201.81,201.39,201.43,30559.0,168.5694,168.7199,168.3687,168.4022,30559.0
2017-06-15 14:30:00,201.49,201.78,201.46,201.63,31198.0,168.4524,168.6948,168.4273,168.5694,31198.0
2017-06-15 15:00:00,201.67,201.94,201.59,201.94,35331.0,168.6028,168.8286,168.536,168.8286,35331.0
2017-06-15 15:30:00,201.9,202.08,201.57,202.02,121098.0,168.7951,168.9456,168.5192,168.8954,121098.0
2017-06-16 09:30:00,202.37,203.22,202.18,203.13,192245.0,169.1881,169.8987,169.0292,169.8234,192245.0
2017-06-16 10:00:00,203.17,203.3,202.08,202.13,60159.0,169.8569,169.9656,168.9456,168.9874,60159.0
2017-06-16 10:30:00,202.18,202.2,201.66,202.02,38377.0,169.0292,169.0459,168.5945,168.8954,38377.0
2017-06-16 11:00:00,202.01,202.24,201.88,202.1,36579.0,168.8871,169.0794,168.7784,168.9623,36579.0
2017-06-16 11:30:00,202.12,202.22,202.0,202.03,25226.0,168.9791,169.0627,168.8787,168.9038,25226.0
2017-06-16 12:00:00,202.01,202.29,201.89,202.09,37979.0,168.8871,169.1212,168.7868,168.954,37979.0
2017-06-16 12:30:00,202.1,202.37,201.93,202.14,37844.0,168.9623,169.1881,168.8202,168.9958,37844.0
2017-06-16 13:00:00,202.16,202.22,201.96,201.97,14305.0,169.0125,169.0627,168.8453,168.8536,14305.0
2017-06-16 13:30:00,201.94,202.17,201.9,201.97,25972.0,168.8286,169.0209,168.7951,168.8536,25972.0
2017-06-16 14:00:00,202.03,202.31,202.02,202.14,21340.0,168.9038,169.1379,168.8954,168.9958,21340.0
2017-06-16 14:30:00,202.17,202.32,201.88,202.19,30272.0,169.0209,169.1463,168.7784,169.0376,30272.0
2017-06-16 15:00:00,202.2,202.36,202.03,202.23,45433.0,169.0459,169.1797,168.9038,169.071,45433.0
2017-06-16 15:30:00,202.25,202.71,202.02,202.61,176298.0,169.0877,169.4723,168.8954,169.3887,176298.0
2017-06-19 09:30:00,203.41,203.81,203.02,203.77,50904.0,170.0575,170.3919,169.7315,170.3585,50904.0
2017-06-19 10:00:00,203.69,204.74,203.56,204.16,55426.0,170.2916,171.1695,170.1829,170.6846,55426.0
2017-06-19 10:30:00,204.14,204.46,203.13,203.33,46107.0,170.6678,170.9354,169.8234,169.9907,46107.0
2017-06-19 11:00:00,203.27,203.5,203.01,203.17,32134.0,169.9405,170.1328,169.7231,169.8569,32134.0
2017-06-19 11:30:00,203.19,203.65,203.0,203.53,30877.0,169.8736,170.2582,169.7148,170.1579,30877.0
2017-06-19 12:00:00,203.56,203.95,203.52,203.86,20848.0,170.1829,170.509,170.1495,170.4338,20848.0
2017-06-19 12:30:00,203.82,204.08,203.77,203.96,16719.0,170.4003,170.6177,170.3585,170.5174,16719.0
2017-06-19 13:00:00,203.95,204.05,203.81,203.96,27508.0,170.509,170.5926,170.3919,170.5174,27508.0
2017-06-19 13:30:00,203.97,204.63,203.96,204.61,32683.0,170.5257,171.0775,170.5174,171.0608,32683.0
2017-06-19 14:00:00,204.59,204.61,204.03,204.07,37076.0,171.0441,171.0608,170.5759,170.6093,37076.0
2017-06-19 14:30:00,204.1,204.41,204.09,204.28,26634.0,170.6344,170.8936,170.626,170.7849,26634.0
2017-06-19 15:00:00,204.29,204.58,204.2,204.48,37267.0,170.7932,171.0357,170.718,170.9521,37267.0
2017-06-19 15:30:00,204.5,204.55,204.33,204.42,113053.0,170.9688,171.0106,170.8267,170.9019,113053.0
2017-06-20 09:30:00,203.76,204.93,203.76,204.48,55300.0,170.3501,171.3283,170.3501,170.9521,55300.0
2017-06-20 10:00:00,204.51,204.82,204.34,204.5,31028.0,170.9772,171.2363,170.835,170.9688,31028.0
2017-06-20 10:30:00,204.52,205.17,204.44,205.16,40980.0,170.9855,171.529,170.9186,171.5206,40980.0
2017-06-20 11:00:00,205.12,205.15,204.6,204.88,40489.0,171.4872,171.5122,171.0524,171.2865,40489.0
2017-06-20 11:30:00,204.81,204.99,204.71,204.85,21665.0,171.228,171.3785,171.1444,171.2614,21665.0
2017-06-20 12:00:00,204.85,205.04,204.8,204.86,21912.0,171.2614,171.4203,171.2196,171.2698,21912.0
2017-06-20 12:30:00,204.81,204.97,204.52,204.83,22664.0,171.228,171.3617,170.9855,171.2447,22664.0
2017-06-20 13:00:00,204.85,204.93,204.65,204.77,28673.0,171.2614,171.3283,171.0942,171.1945,28673.0
2017-06-20 13:30:00,204.74,204.96,204.73,204.78,28277.0,171.1695,171.3534,171.1611,171.2029,28277.0
2017-06-20 14:00:00,204.84,204.89,203.97,203.97,25283.0,171.2531,171.2949,170.5257,170.5257,25283.0
2017-06-20 14:30:00,203.97,204.37,203.87,204.2,36655.0,170.5257,170.8601,170.4421,170.718,36655.0
2017-06-20 15:00:00,204.21,204.56,204.13,204.43,47319.0,170.7264,171.019,170.6595,170.9103,47319.0
2017-06-20 15:30:00,204.42,204.42,203.78,203.9,129370.0,170.9019,170.9019,170.3669,170.4672,129370.0
2017-06-21 09:30:00,204.4,204.88,203.57,204.0,49013.0,170.8852,171.2865,170.1913,170.5508,49013.0
2017-06-21 10:00:00,203.94,204.55,203.88,204.09,29598.0,170.5006,171.0106,170.4505,170.626,29598.0
2017-06-21 10:30:00,204.13,204.43,204.05,204.28,35955.0,170.6595,170.9103,170.5926,170.7849,35955.0
2017-06-21 11:00:00,204.26,204.26,203.83,203.95,33802.0,170.7682,170.7682,170.4087,170.509,33802.0
2017-06-21 11:30:00,203.95,204.49,203.92,204.48,32716.0,170.509,170.9605,170.4839,170.9521,32716.0
2017-06-21 12:00:00,204.45,204.64,204.34,204.64,17851.0,170.927,171.0859,170.835,171.0859,17851.0
2017-06-21 12:30:00,204.67,204.69,204.22,204.24,20885.0,171.1109,171.1277,170.7347,170.7514,20885.0
2017-06-21 13:00:00,204.25,204.59,204.24,204.33,32096.0,170.7598,171.0441,170.7514,170.8267,32096.0
2017-06-21 13:30:00,204.38,204.43,203.79,203.82,39582.0,170.8685,170.9103,170.3752,170.4003,39582.0
2017-06-21 14:00:00,203.8,203.96,203.56,203.56,41203.0,170.3836,170.5174,170.1829,170.1829,41203.0
2017-06-21 14:30:00,203.56,204.18,203.56,204.04,27405.0,170.1829,170.7013,170.1829,170.5842,27405.0
2017-06-21 15:00:00,204.02,204.07,203.5,203.78,37714.0,170.5675,170.6093,170.1328,170.3669,37714.0
2017-06-21 15:30:00,203.8,203.93,203.51,203.9,90922.0,170.3836,170.4923,170.1411,170.4672,90922.0
2017-06-22 09:30:00,203.79,204.03,202.77,202.77,61256.0,170.3752,170.5759,169.5225,169.5225,61256.0
2017-06-22 10:00:00,202.87,203.43,202.55,203.26,32963.0,169.6061,170.0743,169.3385,169.9321,32963.0
2017-06-22 10:30:00,203.24,203.28,202.9,202.96,26247.0,169.9154,169.9489,169.6312,169.6813,26247.0
2017-06-22 11:00:00,202.98,203.37,202.98,203.25,32827.0,169.698,170.0241,169.698,169.9238,32827.0
2017-06-22 11:30:00,203.25,203.3,203.04,203.26,28171.0,169.9238,169.9656,169.7482,169.9321,28171.0
2017-06-22 12:00:00,203.24,203.24,202.72,202.8,22315.0,169.9154,169.9154,169.4807,169.5476,22315.0
2017-06-22 12:30:00,202.81,202.89,202.67,202.71,17866.0,169.5559,169.6228,169.4389,169.4723,17866.0
2017-06-22 13:00:00,202.72,202.93,202.7,202.75,20946.0,169.4807,169.6562,169.464,169.5058,20946.0
2017-06-22 13:30:00,202.74,202.76,202.45,202.51,26350.0,169.4974,169.5141,169.2549,169.3051,26350.0
2017-06-22 14:00:00,202.5,202.73,202.41,202.43,32211.0,169.2967,169.489,169.2215,169.2382,32211.0
2017-06-22 14:30:00,202.46,202.46,202.17,202.44,41538.0,169.2633,169.2633,169.0209,169.2466,41538.0
2017-06-22 15:00:00,202.44,202.44,202.06,202.1,47925.0,169.2466,169.2466,168.9289,168.9623,47925.0
2017-06-22 15:30:00,202.11,202.11,201.19,201.28,200163.0,168.9707,168.9707,168.2015,168.2768,200163.0
2017-06-23 09:30:00,201.23,201.78,200.81,200.88,57013.0,168.235,168.6948,167.8838,167.9424,57013.0
2017-06-23 10:00:00,200.85,201.74,200.84,201.62,24932.0,167.9173,168.6614,167.9089,168.561,24932.0
2017-06-23 10:30:00,201.62,201.8,201.47,201.6,24411.0,168.561,168.7115,168.4356,168.5443,24411.0
2017-06-23 11:00:00,201.62,201.84,201.51,201.51,30120.0,168.561,168.745,168.4691,168.4691,30120.0
2017-06-23 11:30:00,201.58,201.84,201.41,201.74,21197.0,168.5276,168.745,168.3855,168.6614,21197.0
2017-06-23 12:00:00,201.7,202.07,201.63,202.07,16194.0,168.6279,168.9373,168.5694,168.9373,16194.0
2017-06-23 12:30:00,202.04,202.34,202.02,202.28,24488.0,168.9122,169.163,168.8954,169.1128,24488.0
2017-06-23 13:00:00,202.32,202.33,202.05,202.23,32783.0,169.1463,169.1546,168.9205,169.071,32783.0
2017-06-23 13:30:00,202.25,202.42,202.21,202.31,29980.0,169.0877,169.2299,169.0543,169.1379,29980.0
2017-06-23 14:00:00,202.29,202.36,202.06,202.14,23188.0,169.1212,169.1797,168.9289,168.9958,23188.0
2017-06-23 14:30:00,202.18,202.24,201.74,201.8,27718.0,169.0292,169.0794,168.6614,168.7115,27718.0
2017-06-23 15:00:00,201.77,201.77,201.27,201.31,41788.0,168.6864,168.6864,168.2684,168.3019,41788.0
2017-06-23 15:30:00,201.31,201.49,201.12,201.32,150505.0,168.3019,168.4524,168.143,168.3102,150505.0
2017-06-26 09:30:00,201.77,202.3,201.47,202.11,38099.0,168.6864,169.1295,168.4356,168.9707,38099.0
2017-06-26 10:00:00,202.11,202.33,201.57,202.21,45065.0,168.9707,169.1546,168.5192,169.0543,45065.0
2017-06-26 10:30:00,202.09,202.16,200.81,201.09,31083.0,168.954,169.0125,167.8838,168.1179,31083.0
2017-06-26 11:00:00,201.17,201.2,200.79,201.15,18451.0,168.1848,168.2099,167.8671,168.1681,18451.0
2017-06-26 11:30:00,201.1,201.26,200.99,201.23,18207.0,168.1263,168.2601,168.0343,168.235,18207.0
2017-06-26 12:00:00,201.25,201.25,200.85,200.87,16383.0,168.2517,168.2517,167.9173,167.934,16383.0
2017-06-26 12:30:00,200.91,200.97,200.64,200.65,17843.0,167.9675,168.0176,167.7417,167.7501,17843.0
2017-06-26 13:00:00,200.66,200.66,200.13,200.21,35130.0,167.7584,167.7584,167.3153,167.3822,35130.0
2017-06-26 13:30:00,200.25,200.45,200.24,200.37,16548.0,167.4157,167.5829,167.4073,167.516,16548.0
2017-06-26 14:00:00,200.39,200.51,200.2,200.33,20075.0,167.5327,167.633,167.3739,167.4826,20075.0
2017-06-26 14:30:00,200.33,200.47,200.28,200.39,31797.0,167.4826,167.5996,167.4408,167.5327,31797.0
2017-06-26 15:00:00,200.37,200.65,200.3,200.48,29866.0,167.516,167.7501,167.4575,167.608,29866.0
2017-06-26 15:30:00,200.52,200.55,200.13,200.2,83190.0,167.6414,167.6665,167.3153,167.3739,83190.0
2017-06-27 09:30:00,200.11,200.36,199.47,199.62,66700.0,167.2986,167.5076,166.7636,166.889,66700.0
2017-06-27 10:00:00,199.64,200.23,199.58,199.68,45945.0,166.9057,167.3989,166.8555,166.9391,45945.0
2017-06-27 10:30:00,199.75,200.18,199.68,199.95,24768.0,166.9977,167.3571,166.9391,167.1649,24768.0
2017-06-27 11:00:00,199.95,200.06,199.3,199.33,36910.0,167.1649,167.2568,166.6214,166.6465,36910.0
2017-06-27 11:30:00,199.35,199.9,199.33,199.79,35243.0,166.6632,167.1231,166.6465,167.0311,35243.0
2017-06-27 12:00:00,199.81,200.0,199.74,199.86,27795.0,167.0478,167.2067,166.9893,167.0896,27795.0
2017-06-27 12:30:00,199.85,199.87,199.62,199.8,25422.0,167.0813,167.098,166.889,167.0395,25422.0
2017-06-27 13:00:00,199.79,199.81,199.59,199.73,28279.0,167.0311,167.0478,166.8639,166.9809,28279.0
2017-06-27 13:30:00,199.71,199.75,199.01,199.21,31003.0,166.9642,166.9977,166.379,166.5462,31003.0
2017-06-27 14:00:00,199.21,199.67,199.01,199.6,17871.0,166.5462,166.9308,166.379,166.8722,17871.0
2017-06-27 14:30:00,199.55,199.68,199.4,199.45,18078.0,166.8304,166.9391,166.705,166.7468,18078.0
2017-06-27 15:00:00,199.42,199.51,199.21,199.23,31466.0,166.7218,166.797,166.5462,166.5629,31466.0
2017-06-27 15:30:00,199.28,199.43,198.83,198.86,103953.0,166.6047,166.7301,166.2285,166.2536,103953.0
2017-06-28 09:30:00,199.82,200.18,199.33,199.38,52493.0,167.0562,167.3571,166.6465,166.6883,52493.0
2017-06-28 10:00:00,199.45,200.43,199.41,200.31,32972.0,166.7468,167.5662,166.7134,167.4658,32972.0
2017-06-28 10:30:00,200.34,200.83,200.28,200.63,43014.0,167.4909,167.9006,167.4408,167.7334,43014.0
2017-06-28 11:00:00,200.59,201.25,200.58,200.97,17670.0,167.6999,168.2517,167.6916,168.0176,17670.0
2017-06-28 11:30:00,201.04,201.42,201.04,201.18,20810.0,168.0761,168.3938,168.0761,168.1932,20810.0
2017-06-28 12:00:00,201.14,201.15,200.68,200.81,24846.0,168.1597,168.1681,167.7752,167.8838,24846.0
2017-06-28 12:30:00,200.84,200.95,200.66,200.73,27148.0,167.9089,168.0009,167.7584,167.817,27148.0
2017-06-28 13:00:00,200.72,200.74,200.25,200.56,39475.0,167.8086,167.8253,167.4157,167.6748,39475.0
2017-06-28 13:30:00,200.57,200.6,200.12,200.15,51394.0,167.6832,167.7083,167.307,167.3321,51394.0
2017-06-28 14:00:00,200.16,200.59,200.15,200.25,40216.0,167.3404,167.6999,167.3321,167.4157,40216.0
2017-06-28 14:30:00,200.25,200.51,200.14,200.2,50560.0,167.4157,167.633,167.3237,167.3739,50560.0
2017-06-28 15:00:00,200.16,200.67,200.11,200.65,54042.0,167.3404,167.7668,167.2986,167.7501,54042.0
2017-06-28 15:30:00,200.63,200.99,200.61,200.75,97908.0,167.7334,168.0343,167.7166,167.8337,97908.0
2017-06-29 09:30:00,200.99,201.07,199.08,199.17,57547.0,168.0343,168.1012,166.4375,166.5128,57547.0
2017-06-29 10:00:00,199.17,199.19,198.01,198.24,74947.0,166.5128,166.5295,165.543,165.7352,74947.0
2017-06-29 10:30:00,198.21,198.61,198.01,198.06,44663.0,165.7102,166.0446,165.543,165.5848,44663.0
2017-06-29 11:00:00,198.11,198.28,197.78,197.91,65224.0,165.6266,165.7687,165.3507,165.4594,65224.0
2017-06-29 11:30:00,198.0,198.29,197.67,197.89,51828.0,165.5346,165.777,165.2587,165.4426,51828.0
2017-06-29 12:00:00,197.92,198.13,197.69,197.69,29297.0,165.4677,165.6433,165.2754,165.2754,29297.0
2017-06-29 12:30:00,197.77,197.87,197.31,197.38,64635.0,165.3423,165.4259,164.9577,165.0163,64635.0
2017-06-29 13:00:00,197.33,197.44,196.13,196.18,78902.0,164.9745,165.0664,163.9712,164.013,78902.0
2017-06-29 13:30:00,196.24,197.04,196.23,196.7,86568.0,164.0632,164.732,164.0548,164.4478,86568.0
2017-06-29 14:00:00,196.64,197.16,196.47,197.08,67920.0,164.3976,164.8323,164.2555,164.7654,67920.0
2017-06-29 14:30:00,197.12,197.16,196.54,196.61,69656.0,164.7989,164.8323,164.314,164.3725,69656.0
2017-06-29 15:00:00,196.61,197.74,196.6,197.02,93124.0,164.3725,165.3172,164.3641,164.7153,93124.0
2017-06-29 15:30:00,197.04,197.63,196.82,196.96,232016.0,164.732,165.2253,164.5481,164.6651,232016.0
2017-06-30 09:30:00,197.75,198.36,197.36,198.28,59919.0,165.3256,165.8356,164.9995,165.7687,59919.0
2017-06-30 10:00:00,198.31,198.31,197.07,197.09,66745.0,165.7938,165.7938,164.7571,164.7738,66745.0
2017-06-30 10:30:00,197.1,197.49,196.63,196.97,56595.0,164.7822,165.1082,164.3892,164.6735,56595.0
2017-06-30 11:00:00,196.97,197.01,196.29,196.37,58038.0,164.6735,164.7069,164.105,164.1719,58038.0
2017-06-30 11:30:00,196.3,197.01,196.26,196.98,30361.0,164.1133,164.7069,164.0799,164.6818,30361.0
2017-06-30 12:00:00,197.0,197.34,196.95,197.16,27283.0,164.6986,164.9828,164.6568,164.8323,27283.0
2017-06-30 12:30:00,197.1,197.19,196.84,196.9,21250.0,164.7822,164.8574,164.5648,164.615,21250.0
2017-06-30 13:00:00,196.97,197.4,196.91,197.4,17020.0,164.6735,165.033,164.6233,165.033,17020.0
2017-06-30 13:30:00,197.4,197.76,197.18,197.76,33319.0,165.033,165.3339,164.849,165.3339,33319.0
2017-06-30 14:00:00,197.78,198.32,197.66,198.25,35434.0,165.3507,165.8021,165.2503,165.7436,35434.0
2017-06-30 14:30:00,198.26,198.82,198.2,198.69,30296.0,165.752,166.2201,165.7018,166.1115,30296.0
2017-06-30 15:00:00,198.68,198.84,198.5,198.84,38402.0,166.1031,166.2369,165.9526,166.2369,38402.0
2017-06-30 15:30:00,198.85,199.21,198.11,198.15,122643.0,166.2452,166.5462,165.6266,165.66,122643.0
2017-07-03 09:30:00,199.42,199.7,198.14,199.02,37474.0,166.7218,166.9559,165.6516,166.3873,37474.0
2017-07-03 10:00:00,199.1,200.0,199.01,199.35,36409.0,166.4542,167.2067,166.379,166.6632,36409.0
2017-07-03 10:30:00,199.42,200.25,199.23,200.25,27059.0,166.7218,167.4157,166.5629,167.4157,27059.0
2017-07-03 11:00:00,200.34,200.49,200.1,200.4,30974.0,167.4909,167.6163,167.2903,167.5411,30974.0
2017-07-03 11:30:00,200.37,200.49,200.12,200.46,27727.0,167.516,167.6163,167.307,167.5912,27727.0
2017-07-03 12:00:00,200.43,200.51,199.97,200.37,55543.0,167.5662,167.633,167.1816,167.516,55543.0
2017-07-03 12:30:00,200.35,200.55,199.72,199.74,84346.0,167.4993,167.6665,166.9726,166.9893,84346.0
2017-07-05 09:30:00,199.03,199.66,198.95,199.66,57496.0,167.092,167.6209,167.0248,167.6209,57496.0
2017-07-05 10:00:00,199.76,199.81,199.13,199.58,18358.0,167.7049,167.7468,167.1759,167.5537,18358.0
2017-07-05 10:30:00,199.58,199.82,199.27,199.5,57920.0,167.5537,167.7552,167.2935,167.4866,57920.0
2017-07-05 11:00:00,199.49,199.84,199.3,199.81,43837.0,167.4782,167.772,167.3187,167.7468,43837.0
2017-07-05 11:30:00,199.78,199.86,199.46,199.8,27494.0,167.7216,167.7888,167.453,167.7384,27494.0
2017-07-05 12:00:00,199.81,199.85,199.61,199.79,24622.0,167.7468,167.7804,167.5789,167.73,24622.0
2017-07-05 12:30:00,199.77,200.02,199.71,199.99,31040.0,167.7132,167.9231,167.6629,167.8979,31040.0
2017-07-05 13:00:00,199.98,200.16,199.9,200.07,34505.0,167.8896,168.0407,167.8224,167.9651,34505.0
2017-07-05 13:30:00,200.1,200.29,199.92,200.29,43879.0,167.9903,168.1498,167.8392,168.1498,43879.0
2017-07-05 14:00:00,200.26,200.79,200.04,200.75,34750.0,168.1246,168.5696,167.9399,168.536,34750.0
2017-07-05 14:30:00,200.72,201.21,200.62,201.08,62525.0,168.5108,168.9222,168.4269,168.813,62525.0
2017-07-05 15:00:00,201.01,201.01,200.59,200.73,53951.0,168.7543,168.7543,168.4017,168.5192,53951.0
2017-07-05 15:30:00,200.77,201.07,200.74,200.78,137097.0,168.5528,168.8046,168.5276,168.5612,137097.0
2017-07-06 09:30:00,200.7,200.83,199.35,199.39,44093.0,168.494,168.6032,167.3606,167.3942,44093.0
2017-07-06 10:00:00,199.47,199.75,199.0,199.3,44028.0,167.4614,167.6965,167.0668,167.3187,44028.0
2017-07-06 10:30:00,199.31,200.19,199.13,199.84,50929.0,167.3271,168.0659,167.1759,167.772,50929.0
2017-07-06 11:00:00,199.82,200.24,199.73,200.05,23657.0,167.7552,168.1078,167.6797,167.9483,23657.0
2017-07-06 11:30:00,200.1,200.36,199.95,200.36,23672.0,167.9903,168.2086,167.8644,168.2086,23672.0
2017-07-06 12:00:00,200.41,200.74,200.37,200.47,27141.0,168.2505,168.5276,168.217,168.3009,27141.0
2017-07-06 12:30:00,200.37,200.81,200.31,200.72,18856.0,168.217,168.5864,168.1666,168.5108,18856.0
2017-07-06 13:00:00,200.82,200.98,200.81,200.94,22489.0,168.5948,168.7291,168.5864,168.6955,22489.0
2017-07-06 13:30:00,200.92,201.07,200.56,200.64,35383.0,168.6787,168.8046,168.3765,168.4436,35383.0
2017-07-06 14:00:00,200.6,200.63,199.84,200.0,23744.0,168.4101,168.4352,167.772,167.9063,23744.0
2017-07-06 14:30:00,199.95,200.06,199.72,199.97,28847.0,167.8644,167.9567,167.6713,167.8812,28847.0
2017-07-06 15:00:00,200.01,200.09,199.52,199.52,19669.0,167.9147,167.9819,167.5034,167.5034,19669.0
2017-07-06 15:30:00,199.55,199.55,198.79,199.04,120974.0,167.5286,167.5286,166.8905,167.1004,120974.0
2017-07-07 09:30:00,199.5,199.9,199.11,199.57,119525.0,167.4866,167.8224,167.1592,167.5453,119525.0
2017-07-07 10:00:00,199.51,199.64,199.36,199.55,43572.0,167.495,167.6041,167.369,167.5286,43572.0
2017-07-07 10:30:00,199.56,199.65,199.32,199.55,35518.0,167.5369,167.6125,167.3355,167.5286,35518.0
2017-07-07 11:00:00,199.6,200.64,199.57,200.58,57902.0,167.5705,168.4436,167.5453,168.3933,57902.0
2017-07-07 11:30:00,200.54,201.34,200.5,201.28,98604.0,168.3597,169.0313,168.3261,168.9809,98604.0
2017-07-07 12:00:00,201.28,201.75,201.17,201.22,53980.0,168.9809,169.3755,168.8886,168.9306,53980.0
2017-07-07 12:30:00,201.13,201.74,201.05,201.61,50664.0,168.855,169.3671,168.7878,169.258,50664.0
2017-07-07 13:00:00,201.56,201.82,201.37,201.39,49206.0,169.216,169.4343,169.0565,169.0733,49206.0
2017-07-07 13:30:00,201.42,202.18,201.37,202.01,46088.0,169.0985,169.7365,169.0565,169.5938,46088.0
2017-07-07 14:00:00,201.99,202.13,201.3,201.39,52916.0,169.577,169.6945,168.9977,169.0733,52916.0
2017-07-07 14:30:00,201.42,201.45,201.05,201.06,24258.0,169.0985,169.1237,168.7878,168.7962,24258.0
2017-07-07 15:00:00,201.1,201.58,201.08,201.47,44910.0,168.8298,169.2328,168.813,169.1405,44910.0
2017-07-07 15:30:00,201.46,201.55,201.24,201.29,113147.0,169.1321,169.2076,168.9474,168.9893,113147.0
2017-07-10 09:30:00,201.22,201.39,200.21,200.78,62184.0,168.9306,169.0733,168.0826,168.5612,62184.0
2017-07-10 10:00:00,200.78,201.08,200.51,201.02,35654.0,168.5612,168.813,168.3345,168.7627,35654.0
2017-07-10 10:30:00,201.04,201.13,200.74,200.77,52832.0,168.7795,168.855,168.5276,168.5528,52832.0
2017-07-10 11:00:00,200.79,200.97,200.46,200.64,48904.0,168.5696,168.7207,168.2925,168.4436,48904.0
2017-07-10 11:30:00,200.59,201.01,200.58,200.66,52343.0,168.4017,168.7543,168.3933,168.4604,52343.0
2017-07-10 12:00:00,200.75,201.05,200.68,200.74,54914.0,168.536,168.7878,168.4772,168.5276,54914.0
2017-07-10 12:30:00,200.68,200.9,200.49,200.74,41488.0,168.4772,168.6619,168.3177,168.5276,41488.0
2017-07-10 13:00:00,200.73,200.94,200.57,200.62,31852.0,168.5192,168.6955,168.3849,168.4269,31852.0
2017-07-10 13:30:00,200.65,201.59,200.39,201.49,75714.0,168.452,169.2412,168.2338,169.1572,75714.0
2017-07-10 14:00:00,201.56,202.04,201.52,202.02,80753.0,169.216,169.619,169.1824,169.6022,80753.0
2017-07-10 14:30:00,201.98,202.24,201.49,201.49,51126.0,169.5686,169.7869,169.1572,169.1572,51126.0
2017-07-10 15:00:00,201.52,201.57,201.19,201.34,36928.0,169.1824,169.2244,168.9054,169.0313,36928.0
2017-07-10 15:30:00,201.34,201.63,200.99,201.11,110023.0,169.0313,169.2748,168.7375,168.8382,110023.0
2017-07-11 09:30:00,200.73,200.95,200.32,200.66,121893.0,168.5192,168.7039,168.175,168.4604,121893.0
2017-07-11 10:00:00,200.65,201.01,200.45,200.76,48428.0,168.452,168.7543,168.2841,168.5444,48428.0
2017-07-11 10:30:00,200.72,200.96,200.65,200.79,36757.0,168.5108,168.7123,168.452,168.5696,36757.0
2017-07-11 11:00:00,200.84,200.84,198.75,199.33,74299.0,168.6115,168.6115,166.8569,167.3439,74299.0
2017-07-11 11:30:00,199.31,200.39,199.25,199.87,73718.0,167.3271,168.2338,167.2767,167.7972,73718.0
2017-07-11 12:00:00,199.93,200.09,199.74,200.03,37109.0,167.8476,167.9819,167.6881,167.9315,37109.0
2017-07-11 12:30:00,200.04,200.26,199.87,199.87,37167.0,167.9399,168.1246,167.7972,167.7972,37167.0
2017-07-11 13:00:00,199.9,200.18,199.57,199.58,34459.0,167.8224,168.0575,167.5453,167.5537,34459.0
2017-07-11 13:30:00,199.59,200.13,199.55,200.02,43118.0,167.5621,168.0155,167.5286,167.9231,43118.0
2017-07-11 14:00:00,199.99,200.12,199.69,199.75,54120.0,167.8979,168.0071,167.6461,167.6965,54120.0
2017-07-11 14:30:00,199.75,199.96,199.41,199.58,40540.0,167.6965,167.8728,167.411,167.5537,40540.0
2017-07-11 15:00:00,199.59,200.08,199.56,200.05,74202.0,167.5621,167.9735,167.5369,167.9483,74202.0
2017-07-11 15:30:00,200.03,200.16,199.81,199.92,156761.0,167.9315,168.0407,167.7468,167.8392,156761.0
2017-07-12 09:30:00,201.32,201.51,200.15,200.41,99832.0,169.0145,169.174,168.0323,168.2505,99832.0
2017-07-12 10:00:00,200.4,201.12,199.87,200.82,172127.0,168.2422,168.8466,167.7972,168.5948,172127.0
2017-07-12 10:30:00,200.92,202.47,200.81,202.05,315282.0,168.6787,169.98,168.5864,169.6274,315282.0
2017-07-12 11:00:00,202.02,202.2,201.09,201.27,52071.0,169.6022,169.7533,168.8214,168.9725,52071.0
2017-07-12 11:30:00,201.22,201.33,200.82,201.04,30517.0,168.9306,169.0229,168.5948,168.7795,30517.0
2017-07-12 12:00:00,201.06,201.42,200.92,201.17,40816.0,168.7962,169.0985,168.6787,168.8886,40816.0
2017-07-12 12:30:00,201.16,201.4,201.12,201.19,17859.0,168.8802,169.0817,168.8466,168.9054,17859.0
2017-07-12 13:00:00,201.22,201.43,200.99,200.99,26741.0,168.9306,169.1069,168.7375,168.7375,26741.0
2017-07-12 13:30:00,201.04,201.13,200.9,201.07,50596.0,168.7795,168.855,168.6619,168.8046,50596.0
2017-07-12 14:00:00,201.19,201.19,200.88,200.98,38068.0,168.9054,168.9054,168.6451,168.7291,38068.0
2017-07-12 14:30:00,200.98,201.19,200.62,201.15,35736.0,168.7291,168.9054,168.4269,168.8718,35736.0
2017-07-12 15:00:00,201.09,201.21,200.96,201.11,47780.0,168.8214,168.9222,168.7123,168.8382,47780.0
2017-07-12 15:30:00,201.1,201.35,200.97,201.09,115051.0,168.8298,169.0397,168.7207,168.8214,115051.0
2017-07-13 09:30:00,201.19,201.47,200.5,201.26,43844.0,168.9054,169.1405,168.3261,168.9642,43844.0
2017-07-13 10:00:00,201.29,201.33,200.06,200.17,62898.0,168.9893,169.0229,167.9567,168.0491,62898.0
2017-07-13 10:30:00,200.17,200.72,200.17,200.7,30256.0,168.0491,168.5108,168.0491,168.494,30256.0
2017-07-13 11:00:00,200.63,200.91,200.53,200.69,25644.0,168.4352,168.6703,168.3513,168.4856,25644.0
2017-07-13 11:30:00,200.72,200.88,200.57,200.85,23601.0,168.5108,168.6451,168.3849,168.6199,23601.0
2017-07-13 12:00:00,200.8,200.95,200.71,200.8,20334.0,168.578,168.7039,168.5024,168.578,20334.0
2017-07-13 12:30:00,200.79,200.8,200.63,200.63,17521.0,168.5696,168.578,168.4352,168.4352,17521.0
2017-07-13 13:00:00,200.64,200.7,200.5,200.56,25904.0,168.4436,168.494,168.3261,168.3765,25904.0
2017-07-13 13:30:00,200.55,200.76,200.45,200.69,28245.0,168.3681,168.5444,168.2841,168.4856,28245.0
2017-07-13 14:00:00,200.64,200.68,200.32,200.32,22627.0,168.4436,168.4772,168.175,168.175,22627.0
2017-07-13 14:30:00,200.32,200.38,200.1,200.38,43834.0,168.175,168.2254,167.9903,168.2254,43834.0
2017-07-13 15:00:00,200.38,200.38,200.03,200.18,59557.0,168.2254,168.2254,167.9315,168.0575,59557.0
2017-07-13 15:30:00,200.17,200.23,199.97,200.05,141168.0,168.0491,168.0994,167.8812,167.9483,141168.0
2017-07-14 09:30:00,200.28,200.88,200.06,200.59,65676.0,168.1414,168.6451,167.9567,168.4017,65676.0
2017-07-14 10:00:00,200.54,200.92,200.08,200.84,94960.0,168.3597,168.6787,167.9735,168.6115,94960.0
2017-07-14 10:30:00,200.84,201.03,200.45,200.56,47145.0,168.6115,168.7711,168.2841,168.3765,47145.0
2017-07-14 11:00:00,200.5,200.7,200.23,200.44,20611.0,168.3261,168.494,168.0994,168.2757,20611.0
2017-07-14 11:30:00,200.46,200.84,200.41,200.71,30817.0,168.2925,168.6115,168.2505,168.5024,30817.0
2017-07-14 12:00:00,200.73,200.89,200.46,200.72,50840.0,168.5192,168.6535,168.2925,168.5108,50840.0
2017-07-14 12:30:00,200.74,201.1,200.68,200.93,29870.0,168.5276,168.8298,168.4772,168.6871,29870.0
2017-07-14 13:00:00,200.94,201.22,200.87,201.22,33620.0,168.6955,168.9306,168.6367,168.9306,33620.0
2017-07-14 13:30:00,201.24,201.33,201.01,201.14,35852.0,168.9474,169.0229,168.7543,168.8634,35852.0
2017-07-14 14:00:00,201.13,201.2,201.03,201.18,34841.0,168.855,168.9138,168.7711,168.897,34841.0
2017-07-14 14:30:00,201.18,201.32,201.02,201.16,33094.0,168.897,169.0145,168.7627,168.8802,33094.0
2017-07-14 15:00:00,201.2,201.56,201.09,201.52,42874.0,168.9138,169.216,168.8214,169.1824,42874.0
2017-07-14 15:30:00,201.53,201.68,201.06,201.15,101218.0,169.1908,169.3168,168.7962,168.8718,101218.0
2017-07-17 09:30:00,201.08,201.42,199.5,199.7,81421.0,168.813,169.0985,167.4866,167.6545,81421.0
2017-07-17 10:00:00,199.71,200.05,199.63,199.77,73753.0,167.6629,167.9483,167.5957,167.7132,73753.0
2017-07-17 10:30:00,199.82,200.06,199.73,199.77,54907.0,167.7552,167.9567,167.6797,167.7132,54907.0
2017-07-17 11:00:00,199.81,200.2,199.79,200.04,80425.0,167.7468,168.0742,167.73,167.9399,80425.0
2017-07-17 11:30:00,200.05,200.06,199.72,199.89,49603.0,167.9483,167.9567,167.6713,167.814,49603.0
2017-07-17 12:00:00,199.87,200.13,199.85,200.07,52804.0,167.7972,168.0155,167.7804,167.9651,52804.0
2017-07-17 12:30:00,200.04,200.47,200.0,200.45,40580.0,167.9399,168.3009,167.9063,168.2841,40580.0
2017-07-17 13:00:00,200.45,200.77,200.36,200.77,28336.0,168.2841,168.5528,168.2086,168.5528,28336.0
2017-07-17 13:30:00,200.76,200.86,200.62,200.78,46284.0,168.5444,168.6283,168.4269,168.5612,46284.0
2017-07-17 14:00:00,200.75,200.75,200.23,200.42,46597.0,168.536,168.536,168.0994,168.2589,46597.0
2017-07-17 14:30:00,200.41,200.65,200.26,200.26,53159.0,168.2505,168.452,168.1246,168.1246,53159.0
2017-07-17 15:00:00,200.27,200.27,199.75,199.75,100217.0,168.133,168.133,167.6965,167.6965,100217.0
2017-07-17 15:30:00,199.77,200.24,199.7,200.1,123903.0,167.7132,168.1078,167.6545,167.9903,123903.0
2017-07-18 09:30:00,200.25,200.31,199.28,200.11,48753.0,168.1162,168.1666,167.3019,167.9987,48753.0
2017-07-18 10:00:00,200.13,200.7,200.12,200.24,61073.0,168.0155,168.494,168.0071,168.1078,61073.0
2017-07-18 10:30:00,200.23,200.62,199.88,200.41,76203.0,168.0994,168.4269,167.8056,168.2505,76203.0
2017-07-18 11:00:00,200.49,201.18,200.36,201.05,62110.0,168.3177,168.897,168.2086,168.7878,62110.0
2017-07-18 11:30:00,201.01,201.6,201.01,201.45,53205.0,168.7543,169.2496,168.7543,169.1237,53205.0
2017-07-18 12:00:00,201.44,201.67,201.25,201.49,45950.0,169.1153,169.3084,168.9558,169.1572,45950.0
2017-07-18 12:30:00,201.47,201.58,201.15,201.19,49318.0,169.1405,169.2328,168.8718,168.9054,49318.0
2017-07-18 13:00:00,201.17,201.22,200.86,201.06,25327.0,168.8886,168.9306,168.6283,168.7962,25327.0
2017-07-18 13:30:00,200.99,201.21,200.94,201.14,21043.0,168.7375,168.9222,168.6955,168.8634,21043.0
2017-07-18 14:00:00,201.17,201.37,201.0,201.1,22989.0,168.8886,169.0565,168.7459,168.8298,22989.0
2017-07-18 14:30:00,201.08,201.23,200.91,200.98,19237.0,168.813,168.939,168.6703,168.7291,19237.0
2017-07-18 15:00:00,200.94,200.99,200.75,200.84,32170.0,168.6955,168.7375,168.536,168.6115,32170.0
2017-07-18 15:30:00,200.87,201.55,200.84,201.41,164844.0,168.6367,169.2076,168.6115,169.0901,164844.0
2017-07-19 09:30:00,202.0,202.0,201.25,201.74,96964.0,169.5854,169.5854,168.9558,169.3671,96964.0
2017-07-19 10:00:00,201.66,202.18,201.62,202.08,60687.0,169.3,169.7365,169.2664,169.6526,60687.0
2017-07-19 10:30:00,202.17,202.42,202.04,202.12,28723.0,169.7281,169.938,169.619,169.6861,28723.0
2017-07-19 11:00:00,202.12,202.18,201.58,201.66,23137.0,169.6861,169.7365,169.2328,169.3,23137.0
2017-07-19 11:30:00,201.67,202.15,201.67,202.05,16318.0,169.3084,169.7113,169.3084,169.6274,16318.0
2017-07-19 12:00:00,202.05,202.07,201.78,201.78,13075.0,169.6274,169.6442,169.4007,169.4007,13075.0
2017-07-19 12:30:00,201.76,202.1,201.75,201.97,16715.0,169.3839,169.6694,169.3755,169.5602,16715.0
2017-07-19 13:00:00,201.96,202.14,201.95,202.03,13204.0,169.5518,169.7029,169.5434,169.6106,13204.0
2017-07-19 13:30:00,202.06,202.17,201.94,201.95,16840.0,169.6358,169.7281,169.535,169.5434,16840.0
2017-07-19 14:00:00,201.96,202.17,201.88,202.01,29083.0,169.5518,169.7281,169.4847,169.5938,29083.0
2017-07-19 14:30:00,202.03,202.21,202.03,202.1,20964.0,169.6106,169.7617,169.6106,169.6694,20964.0
2017-07-19 15:00:00,202.1,202.43,202.1,202.42,35215.0,169.6694,169.9464,169.6694,169.938,35215.0
2017-07-19 15:30:00,202.41,202.46,202.08,202.27,79279.0,169.9296,169.9716,169.6526,169.8121,79279.0
2017-07-20 09:30:00,202.51,202.94,202.36,202.69,48266.0,170.0136,170.3746,169.8876,170.1647,48266.0
2017-07-20 10:00:00,202.63,203.19,202.61,202.78,41168.0,170.1143,170.5844,170.0975,170.2402,41168.0
2017-07-20 10:30:00,202.78,202.82,201.99,202.63,34793.0,170.2402,170.2738,169.577,170.1143,34793.0
2017-07-20 11:00:00,202.62,202.93,202.41,202.55,22133.0,170.1059,170.3662,169.9296,170.0471,22133.0
2017-07-20 11:30:00,202.48,202.61,202.25,202.36,39810.0,169.9884,170.0975,169.7953,169.8876,39810.0
2017-07-20 12:00:00,202.31,202.83,202.31,202.49,31492.0,169.8457,170.2822,169.8457,169.9968,31492.0
2017-07-20 12:30:00,202.53,202.53,202.33,202.34,21328.0,170.0304,170.0304,169.8624,169.8708,21328.0
2017-07-20 13:00:00,202.33,202.37,202.2,202.33,17104.0,169.8624,169.896,169.7533,169.8624,17104.0
2017-07-20 13:30:00,202.34,202.44,202.29,202.31,16840.0,169.8708,169.9548,169.8289,169.8457,16840.0
2017-07-20 14:00:00,202.34,202.36,202.12,202.15,18603.0,169.8708,169.8876,169.6861,169.7113,18603.0
2017-07-20 14:30:00,202.13,202.49,202.08,202.39,29203.0,169.6945,169.9968,169.6526,169.9128,29203.0
2017-07-20 15:00:00,202.39,202.46,202.24,202.31,24770.0,169.9128,169.9716,169.7869,169.8457,24770.0
2017-07-20 15:30:00,202.33,202.41,202.02,202.36,111584.0,169.8624,169.9296,169.6022,169.8876,111584.0
2017-07-21 09:30:00,202.11,202.89,201.83,202.55,123048.0,169.6778,170.3326,169.4427,170.0471,123048.0
2017-07-21 10:00:00,202.48,202.7,201.92,202.22,51336.0,169.9884,170.1731,169.5182,169.7701,51336.0
2017-07-21 10:30:00,202.26,202.85,202.21,202.65,46547.0,169.8037,170.299,169.7617,170.1311,46547.0
2017-07-21 11:00:00,202.66,203.28,202.55,203.13,39217.0,170.1395,170.66,170.0471,170.5341,39217.0
2017-07-21 11:30:00,203.16,203.87,203.16,203.85,45454.0,170.5593,171.1553,170.5593,171.1385,45454.0
2017-07-21 12:00:00,203.88,203.94,203.44,203.5,27514.0,171.1637,171.2141,170.7943,170.8447,27514.0
2017-07-21 12:30:00,203.42,203.78,203.42,203.75,22200.0,170.7775,171.0798,170.7775,171.0546,22200.0
2017-07-21 13:00:00,203.72,204.27,203.7,203.81,61941.0,171.0294,171.4911,171.0126,171.105,61941.0
2017-07-21 13:30:00,203.8,203.99,203.69,203.93,16766.0,171.0966,171.2561,171.0042,171.2057,16766.0
2017-07-21 14:00:00,204.0,204.17,203.8,204.08,24749.0,171.2645,171.4072,171.0966,171.3316,24749.0
2017-07-21 14:30:00,204.04,204.24,204.02,204.14,27700.0,171.298,171.466,171.2813,171.382,27700.0
2017-07-21 15:00:00,204.14,204.16,203.79,203.99,61330.0,171.382,171.3988,171.0882,171.2561,61330.0
2017-07-21 15:30:00,203.99,204.37,203.92,204.3,126452.0,171.2561,171.5751,171.1973,171.5163,126452.0
2017-07-24 09:30:00,204.55,204.79,204.13,204.56,56531.0,171.7262,171.9277,171.3736,171.7346,56531.0
2017-07-24 10:00:00,204.59,205.31,204.57,205.27,66040.0,171.7598,172.3643,171.743,172.3307,66040.0
2017-07-24 10:30:00,205.27,205.27,204.7,204.93,55571.0,172.3307,172.3307,171.8521,172.0452,55571.0
2017-07-24 11:00:00,204.88,205.2,204.75,205.05,54213.0,172.0033,172.2719,171.8941,172.146,54213.0
2017-07-24 11:30:00,205.0,205.51,204.99,205.37,34946.0,172.104,172.5322,172.0956,172.4146,34946.0
2017-07-24 12:00:00,205.37,205.38,205.01,205.17,32654.0,172.4146,172.423,172.1124,172.2467,32654.0
2017-07-24 12:30:00,205.15,205.28,205.02,205.02,30115.0,172.2299,172.3391,172.1208,172.1208,30115.0
2017-07-24 13:00:00,205.0,205.22,204.89,205.02,25630.0,172.104,172.2887,172.0117,172.1208,25630.0
2017-07-24 13:30:00,205.01,205.23,204.98,205.01,33185.0,172.1124,172.2971,172.0872,172.1124,33185.0
2017-07-24 14:00:00,205.01,205.12,204.9,204.91,34896.0,172.1124,172.2047,172.02,172.0284,34896.0
2017-07-24 14:30:00,204.91,205.16,204.89,205.07,33716.0,172.0284,172.2383,172.0117,172.1628,33716.0
2017-07-24 15:00:00,205.13,205.41,205.0,205.4,64424.0,172.2131,172.4482,172.104,172.4398,64424.0
2017-07-24 15:30:00,205.41,205.41,204.94,205.04,214372.0,172.4482,172.4482,172.0536,172.1376,214372.0
2017-07-25 09:30:00,205.64,205.9,203.96,204.0,76472.0,172.6413,172.8596,171.2309,171.2645,76472.0
2017-07-25 10:00:00,203.99,204.4,203.53,204.0,84485.0,171.2561,171.6003,170.8699,171.2645,84485.0
2017-07-25 10:30:00,204.0,204.37,203.99,204.21,74384.0,171.2645,171.5751,171.2561,171.4408,74384.0
2017-07-25 11:00:00,204.26,204.39,203.84,204.09,46302.0,171.4827,171.5919,171.1301,171.34,46302.0
2017-07-25 11:30:00,204.06,204.08,203.53,203.56,40058.0,171.3148,171.3316,170.8699,170.8951,40058.0
2017-07-25 12:00:00,203.6,203.85,203.42,203.78,39196.0,170.9287,171.1385,170.7775,171.0798,39196.0
2017-07-25 12:30:00,203.82,204.03,203.67,203.82,27315.0,171.1134,171.2897,170.9874,171.1134,27315.0
2017-07-25 13:00:00,203.82,204.02,203.7,203.88,32979.0,171.1134,171.2813,171.0126,171.1637,32979.0
2017-07-25 13:30:00,203.84,203.98,203.4,203.42,61876.0,171.1301,171.2477,170.7607,170.7775,61876.0
2017-07-25 14:00:00,203.42,203.49,203.11,203.13,50602.0,170.7775,170.8363,170.5173,170.5341,50602.0
2017-07-25 14:30:00,203.1,203.58,202.9,203.48,74669.0,170.5089,170.9119,170.341,170.8279,74669.0
2017-07-25 15:00:00,203.51,203.56,203.02,203.23,70188.0,170.8531,170.8951,170.4417,170.618,70188.0
2017-07-25 15:30:00,203.2,203.85,203.05,203.5,214232.0,170.5928,171.1385,170.4669,170.8447,214232.0
2017-07-26 09:30:00,199.1,199.37,193.57,196.24,723210.0,167.1508,167.3774,162.5082,164.7497,723210.0
2017-07-26 10:00:00,196.26,196.55,194.59,194.77,319725.0,164.7665,165.01,163.3645,163.5156,319725.0
2017-07-26 10:30:00,194.84,195.32,194.07,194.3,256005.0,163.5744,163.9773,162.9279,163.121,256005.0
2017-07-26 11:00:00,194.28,195.21,193.84,194.15,279698.0,163.1042,163.885,162.7348,162.9951,279698.0
2017-07-26 11:30:00,194.14,194.74,194.11,194.32,165150.0,162.9867,163.4904,162.9615,163.1378,165150.0
2017-07-26 12:00:00,194.32,195.0,194.24,194.77,143642.0,163.1378,163.7087,163.0706,163.5156,143642.0
2017-07-26 12:30:00,194.72,195.74,194.33,195.45,185206.0,163.4736,164.3299,163.1462,164.0865,185206.0
2017-07-26 13:00:00,195.45,195.6,194.01,194.25,160232.0,164.0865,164.2124,162.8775,163.079,160232.0
2017-07-26 13:30:00,194.25,194.73,193.81,193.97,163019.0,163.079,163.482,162.7096,162.844,163019.0
2017-07-26 14:00:00,193.96,194.1,193.67,194.03,183197.0,162.8356,162.9531,162.5921,162.8943,183197.0
2017-07-26 14:30:00,194.0,194.23,193.75,194.23,150347.0,162.8692,163.0622,162.6593,163.0622,150347.0
2017-07-26 15:00:00,194.21,194.61,194.03,194.05,174368.0,163.0455,163.3813,162.8943,162.9111,174368.0
2017-07-26 15:30:00,194.07,194.83,194.04,194.59,440107.0,162.9279,163.566,162.9027,163.3645,440107.0
2017-07-27 09:30:00,195.73,195.93,194.75,195.11,247790.0,164.3215,164.4894,163.4988,163.801,247790.0
2017-07-27 10:00:00,195.11,195.21,194.45,194.66,191270.0,163.801,163.885,163.2469,163.4232,191270.0
2017-07-27 10:30:00,194.67,195.13,194.17,194.73,116778.0,163.4316,163.8178,163.0119,163.482,116778.0
2017-07-27 11:00:00,194.74,194.99,194.55,194.97,109200.0,163.4904,163.7003,163.3309,163.6835,109200.0
2017-07-27 11:30:00,194.97,195.29,194.57,194.62,91857.0,163.6835,163.9521,163.3477,163.3897,91857.0
2017-07-27 12:00:00,194.57,194.97,194.26,194.79,89227.0,163.3477,163.6835,163.0874,163.5324,89227.0
2017-07-27 12:30:00,194.83,194.89,194.39,194.44,101206.0,163.566,163.6163,163.1966,163.2385,101206.0
2017-07-27 13:00:00,194.42,194.43,193.78,193.94,114904.0,163.2218,163.2301,162.6845,162.8188,114904.0
2017-07-27 13:30:00,193.95,194.15,193.54,193.62,102159.0,162.8272,162.9951,162.483,162.5501,102159.0
2017-07-27 14:00:00,193.64,193.88,192.84,192.96,116309.0,162.5669,162.7684,161.8953,161.996,116309.0
2017-07-27 14:30:00,192.98,193.3,192.85,193.3,95654.0,162.0128,162.2815,161.9037,162.2815,95654.0
2017-07-27 15:00:00,193.23,193.81,192.92,193.54,144739.0,162.2227,162.7096,161.9625,162.483,144739.0
2017-07-27 15:30:00,193.61,194.3,193.4,193.89,300741.0,162.5417,163.121,162.3654,162.7768,300741.0
2017-07-28 09:30:00,194.08,194.94,194.05,194.62,97296.0,162.9363,163.6583,162.9111,163.3897,97296.0
2017-07-28 10:00:00,194.61,195.0,194.04,194.99,117474.0,163.3813,163.7087,162.9027,163.7003,117474.0
2017-07-28 10:30:00,194.99,195.34,194.74,194.9,83797.0,163.7003,163.9941,163.4904,163.6247,83797.0
2017-07-28 11:00:00,194.93,196.15,194.77,195.96,154484.0,163.6499,164.6741,163.5156,164.5146,154484.0
2017-07-28 11:30:00,196.0,196.25,195.71,196.04,108279.0,164.5482,164.7581,164.3048,164.5818,108279.0
2017-07-28 12:00:00,195.96,196.67,195.91,196.45,67906.0,164.5146,165.1107,164.4727,164.926,67906.0
2017-07-28 12:30:00,196.43,196.47,195.98,196.28,55606.0,164.9092,164.9428,164.5314,164.7833,55606.0
2017-07-28 13:00:00,196.24,196.7,196.2,196.37,59755.0,164.7497,165.1359,164.7161,164.8588,59755.0
2017-07-28 13:30:00,196.39,197.32,196.39,197.29,97349.0,164.8756,165.6564,164.8756,165.6312,97349.0
2017-07-28 14:00:00,197.28,197.34,196.82,196.98,90895.0,165.6228,165.6732,165.2366,165.371,90895.0
2017-07-28 14:30:00,196.98,197.6,196.98,197.4,75495.0,165.371,165.8915,165.371,165.7236,75495.0
2017-07-28 15:00:00,197.37,197.58,197.3,197.54,110118.0,165.6984,165.8747,165.6396,165.8411,110118.0
2017-07-28 15:30:00,197.55,198.07,197.42,197.86,277589.0,165.8495,166.286,165.7403,166.1097,277589.0
2017-07-31 09:30:00,198.58,198.59,197.55,197.64,81136.0,166.7142,166.7226,165.8495,165.925,81136.0
2017-07-31 10:00:00,197.65,197.69,196.96,197.4,84947.0,165.9334,165.967,165.3542,165.7236,84947.0
2017-07-31 10:30:00,197.41,197.86,197.41,197.49,61380.0,165.732,166.1097,165.732,165.7991,61380.0
2017-07-31 11:00:00,197.48,197.54,196.95,196.95,51295.0,165.7907,165.8411,165.3458,165.3458,51295.0
2017-07-31 11:30:00,197.01,197.47,196.98,197.2,55596.0,165.3961,165.7823,165.371,165.5557,55596.0
2017-07-31 12:00:00,197.17,197.24,196.94,197.17,63015.0,165.5305,165.5892,165.3374,165.5305,63015.0
2017-07-31 12:30:00,197.15,197.33,197.09,197.11,41143.0,165.5137,165.6648,165.4633,165.4801,41143.0
2017-07-31 13:00:00,197.14,197.41,197.12,197.25,32322.0,165.5053,165.732,165.4885,165.5976,32322.0
2017-07-31 13:30:00,197.26,197.44,197.22,197.44,33952.0,165.606,165.7571,165.5724,165.7571,33952.0
2017-07-31 14:00:00,197.44,197.44,196.78,196.84,49248.0,165.7571,165.7571,165.203,165.2534,49248.0
2017-07-31 14:30:00,196.84,196.85,196.08,196.47,122939.0,165.2534,165.2618,164.6154,164.9428,122939.0
2017-07-31 15:00:00,196.5,196.78,196.5,196.67,113385.0,164.968,165.203,164.968,165.1107,113385.0
2017-07-31 15:30:00,196.65,196.78,196.21,196.34,223447.0,165.0939,165.203,164.7245,164.8337,223447.0
2017-08-01 09:30:00,196.96,196.98,194.51,194.7,343977.0,165.3542,165.371,163.2973,163.4568,343977.0
2017-08-01 10:00:00,194.65,194.79,194.01,194.03,113693.0,163.4148,163.5324,162.8775,162.8943,113693.0
2017-08-01 10:30:00,194.05,195.66,193.9,195.52,69414.0,162.9111,164.2628,162.7852,164.1452,69414.0
2017-08-01 11:00:00,195.54,195.85,195.33,195.64,48360.0,164.162,164.4223,163.9857,164.246,48360.0
2017-08-01 11:30:00,195.72,195.97,195.6,195.95,32892.0,164.3131,164.523,164.2124,164.5062,32892.0
2017-08-01 12:00:00,195.94,196.22,195.75,195.75,63155.0,164.4978,164.7329,164.3383,164.3383,63155.0
2017-08-01 12:30:00,195.72,196.01,195.7,195.89,23015.0,164.3131,164.5566,164.2964,164.4559,23015.0
2017-08-01 13:00:00,195.88,196.23,195.85,196.05,32795.0,164.4475,164.7413,164.4223,164.5902,32795.0
2017-08-01 13:30:00,196.05,196.06,195.43,195.45,31771.0,164.5902,164.5986,164.0697,164.0865,31771.0
2017-08-01 14:00:00,195.51,196.05,195.46,196.0,73550.0,164.1368,164.5902,164.0949,164.5482,73550.0
2017-08-01 14:30:00,195.99,196.13,195.86,196.13,47403.0,164.5398,164.6574,164.4307,164.6574,47403.0
2017-08-01 15:00:00,196.14,196.33,195.98,196.3,54267.0,164.6657,164.8253,164.5314,164.8001,54267.0
2017-08-01 15:30:00,196.31,196.61,196.21,196.45,107550.0,164.8085,165.0603,164.7245,164.926,107550.0
2017-08-02 09:30:00,196.53,197.37,196.08,196.87,54391.0,164.9932,165.6984,164.6154,165.2786,54391.0
2017-08-02 10:00:00,196.76,197.41,196.69,196.83,41323.0,165.1863,165.732,165.1275,165.245,41323.0
2017-08-02 10:30:00,196.87,197.39,196.83,196.93,26014.0,165.2786,165.7152,165.245,165.329,26014.0
2017-08-02 11:00:00,196.97,197.41,196.52,197.39,36473.0,165.3626,165.732,164.9848,165.7152,36473.0
2017-08-02 11:30:00,197.45,197.5,196.81,196.81,23740.0,165.7655,165.8075,165.2282,165.2282,23740.0
2017-08-02 12:00:00,196.83,197.12,196.73,196.73,24916.0,165.245,165.4885,165.1611,165.1611,24916.0
2017-08-02 12:30:00,196.73,197.11,196.64,197.09,24766.0,165.1611,165.4801,165.0855,165.4633,24766.0
2017-08-02 13:00:00,197.05,197.4,196.9,197.26,22683.0,165.4297,165.7236,165.3038,165.606,22683.0
2017-08-02 13:30:00,197.25,197.72,197.22,197.71,36414.0,165.5976,165.9922,165.5724,165.9838,36414.0
2017-08-02 14:00:00,197.71,197.99,197.64,197.99,37858.0,165.9838,166.2189,165.925,166.2189,37858.0
2017-08-02 14:30:00,197.96,198.18,197.85,197.85,51829.0,166.1937,166.3784,166.1013,166.1013,51829.0
2017-08-02 15:00:00,197.83,197.93,197.64,197.93,41245.0,166.0846,166.1685,165.925,166.1685,41245.0
2017-08-02 15:30:00,197.92,198.1,197.45,197.97,169297.0,166.1601,166.3112,165.7655,166.2021,169297.0
2017-08-03 09:30:00,198.3,198.44,197.38,197.55,71265.0,166.4791,166.5967,165.7068,165.8495,71265.0
2017-08-03 10:00:00,197.64,197.89,197.33,197.79,41972.0,165.925,166.1349,165.6648,166.051,41972.0
2017-08-03 10:30:00,197.86,198.19,197.37,197.88,43609.0,166.1097,166.3868,165.6984,166.1265,43609.0
2017-08-03 11:00:00,197.89,198.15,197.7,197.81,46404.0,166.1349,166.3532,165.9754,166.0678,46404.0
2017-08-03 11:30:00,197.81,197.98,197.63,197.95,33661.0,166.0678,166.2105,165.9167,166.1853,33661.0
2017-08-03 12:00:00,197.94,198.18,197.84,198.08,34041.0,166.1769,166.3784,166.093,166.2944,34041.0
2017-08-03 12:30:00,198.12,198.36,197.8,197.85,116860.0,166.328,166.5295,166.0594,166.1013,116860.0
2017-08-03 13:00:00,197.88,198.36,197.79,198.17,102248.0,166.1265,166.5295,166.051,166.37,102248.0
2017-08-03 13:30:00,198.18,198.28,197.97,198.19,21646.0,166.3784,166.4623,166.2021,166.3868,21646.0
2017-08-03 14:00:00,198.17,198.33,198.06,198.25,30541.0,166.37,166.5043,166.2776,166.4372,30541.0
2017-08-03 14:30:00,198.24,198.8,198.24,198.76,47321.0,166.4288,166.8989,166.4288,166.8653,47321.0
2017-08-03 15:00:00,198.76,198.91,198.6,198.87,41038.0,166.8653,166.9913,166.731,166.9577,41038.0
2017-08-03 15:30:00,198.88,199.4,198.55,199.33,146485.0,166.9661,167.4026,166.689,167.3439,146485.0
2017-08-04 09:30:00,199.52,199.64,198.65,198.73,87767.0,167.5034,167.6041,166.773,166.8401,87767.0
2017-08-04 10:00:00,198.68,199.42,198.47,199.39,52382.0,166.7982,167.4194,166.6219,167.3942,52382.0
2017-08-04 10:30:00,199.39,199.43,199.15,199.35,38946.0,167.3942,167.4278,167.1927,167.3606,38946.0
2017-08-04 11:00:00,199.33,199.62,199.04,199.04,36494.0,167.3439,167.5873,167.1004,167.1004,36494.0
2017-08-04 11:30:00,199.11,199.46,199.04,199.33,21033.0,167.1592,167.453,167.1004,167.3439,21033.0
2017-08-04 12:00:00,199.3,199.55,199.11,199.37,42686.0,167.3187,167.5286,167.1592,167.3774,42686.0
2017-08-04 12:30:00,199.37,199.88,199.37,199.64,50094.0,167.3774,167.8056,167.3774,167.6041,50094.0
2017-08-04 13:00:00,199.63,199.69,199.33,199.4,61295.0,167.5957,167.6461,167.3439,167.4026,61295.0
2017-08-04 13:30:00,199.42,199.59,199.33,199.55,23156.0,167.4194,167.5621,167.3439,167.5286,23156.0
2017-08-04 14:00:00,199.55,199.65,199.46,199.6,30635.0,167.5286,167.6125,167.453,167.5705,30635.0
2017-08-04 14:30:00,199.58,199.63,199.41,199.44,33838.0,167.5537,167.5957,167.411,167.4362,33838.0
2017-08-04 15:00:00,199.44,199.88,199.44,199.77,47187.0,167.4362,167.8056,167.4362,167.7132,47187.0
2017-08-04 15:30:00,199.75,199.98,199.7,199.84,133286.0,167.6965,167.8896,167.6545,167.772,133286.0
2017-08-07 09:30:00,200.34,200.91,199.43,200.78,51045.0,168.1918,168.6703,167.4278,168.5612,51045.0
2017-08-07 10:00:00,200.73,201.24,200.15,200.63,134508.0,168.5192,168.9474,168.0323,168.4352,134508.0
2017-08-07 10:30:00,200.68,201.55,200.68,201.05,102664.0,168.4772,169.2076,168.4772,168.7878,102664.0
2017-08-07 11:00:00,201.05,201.38,200.94,201.15,40593.0,168.7878,169.0649,168.6955,168.8718,40593.0
2017-08-07 11:30:00,201.09,201.29,200.57,200.61,44463.0,168.8214,168.9893,168.3849,168.4185,44463.0
2017-08-07 12:00:00,200.59,200.65,200.27,200.38,35897.0,168.4017,168.452,168.133,168.2254,35897.0
2017-08-07 12:30:00,200.41,201.09,200.36,201.01,50856.0,168.2505,168.8214,168.2086,168.7543,50856.0
2017-08-07 13:00:00,200.94,201.49,200.78,200.78,103854.0,168.6955,169.1572,168.5612,168.5612,103854.0
2017-08-07 13:30:00,200.8,201.2,200.74,201.0,61758.0,168.578,168.9138,168.5276,168.7459,61758.0
2017-08-07 14:00:00,201.02,201.05,200.5,200.51,125556.0,168.7627,168.7878,168.3261,168.3345,125556.0
2017-08-07 14:30:00,200.5,201.09,200.43,200.86,68658.0,168.3261,168.8214,168.2673,168.6283,68658.0
2017-08-07 15:00:00,200.88,201.0,200.75,200.86,49113.0,168.6451,168.7459,168.536,168.6283,49113.0
2017-08-07 15:30:00,200.85,201.24,200.67,201.1,201966.0,168.6199,168.9474,168.4688,168.8298,201966.0
2017-08-08 09:30:00,199.24,200.6,199.08,199.73,131882.0,167.2683,168.4101,167.134,167.6797,131882.0
2017-08-08 10:00:00,199.72,200.93,199.72,200.19,79003.0,167.6713,168.6871,167.6713,168.0659,79003.0
2017-08-08 10:30:00,200.17,200.35,200.0,200.11,27393.0,168.0491,168.2002,167.9063,167.9987,27393.0
2017-08-08 11:00:00,200.05,200.16,199.61,199.66,73028.0,167.9483,168.0407,167.5789,167.6209,73028.0
2017-08-08 11:30:00,199.66,199.86,199.29,199.47,54671.0,167.6209,167.7888,167.3103,167.4614,54671.0
2017-08-08 12:00:00,199.5,199.85,199.44,199.65,59523.0,167.4866,167.7804,167.4362,167.6125,59523.0
2017-08-08 12:30:00,199.67,199.74,199.55,199.68,38554.0,167.6293,167.6881,167.5286,167.6377,38554.0
2017-08-08 13:00:00,199.64,199.64,199.12,199.15,51096.0,167.6041,167.6041,167.1676,167.1927,51096.0
2017-08-08 13:30:00,199.2,199.35,199.0,199.27,73508.0,167.2347,167.3606,167.0668,167.2935,73508.0
2017-08-08 14:00:00,199.26,199.36,198.8,198.8,44208.0,167.2851,167.369,166.8989,166.8989,44208.0
2017-08-08 14:30:00,198.8,198.84,198.52,198.56,55242.0,166.8989,166.9325,166.6638,166.6974,55242.0
2017-08-08 15:00:00,198.59,198.86,198.22,198.85,129637.0,166.7226,166.9493,166.412,166.9409,129637.0
2017-08-08 15:30:00,198.83,198.87,198.49,198.82,209714.0,166.9241,166.9577,166.6386,166.9157,209714.0
2017-08-09 09:30:00,199.29,199.64,198.25,199.26,143394.0,167.3103,167.6041,166.4372,167.2851,143394.0
2017-08-09 10:00:00,199.27,200.19,198.71,200.06,119749.0,167.2935,168.0659,166.8233,167.9567,119749.0
2017-08-09 10:30:00,200.06,200.63,200.0,200.56,72806.0,167.9567,168.4352,167.9063,168.3765,72806.0
2017-08-09 11:00:00,200.55,201.05,200.4,201.01,83742.0,168.3681,168.7878,168.2422,168.7543,83742.0
2017-08-09 11:30:00,200.97,201.77,200.96,201.77,82216.0,168.7207,169.3923,168.7123,169.3923,82216.0
2017-08-09 12:00:00,201.66,201.92,201.41,201.75,63896.0,169.3,169.5182,169.0901,169.3755,63896.0
2017-08-09 12:30:00,201.75,201.78,201.34,201.36,65377.0,169.3755,169.4007,169.0313,169.0481,65377.0
2017-08-09 13:00:00,201.35,201.64,201.3,201.56,58727.0,169.0397,169.2832,168.9977,169.216,58727.0
2017-08-09 13:30:00,201.54,201.64,201.43,201.48,55380.0,169.1992,169.2832,169.1069,169.1488,55380.0
2017-08-09 14:00:00,201.46,201.66,201.25,201.35,45614.0,169.1321,169.3,168.9558,169.0397,45614.0
2017-08-09 14:30:00,201.39,201.39,200.94,201.05,46996.0,169.0733,169.0733,168.6955,168.7878,46996.0
2017-08-09 15:00:00,201.05,201.21,200.59,200.59,91043.0,168.7878,168.9222,168.4017,168.4017,91043.0
2017-08-09 15:30:00,200.63,201.12,200.56,200.95,114699.0,168.4352,168.8466,168.3765,168.7039,114699.0
2017-08-10 09:30:00,200.67,200.99,199.74,200.16,71511.0,168.4688,168.7375,167.6881,168.0407,71511.0
2017-08-10 10:00:00,200.17,200.32,199.61,200.23,56611.0,168.0491,168.175,167.5789,168.0994,56611.0
2017-08-10 10:30:00,200.29,200.29,199.41,199.58,31527.0,168.1498,168.1498,167.411,167.5537,31527.0
2017-08-10 11:00:00,199.58,199.88,199.11,199.27,47499.0,167.5537,167.8056,167.1592,167.2935,47499.0
2017-08-10 11:30:00,199.26,199.67,199.13,199.3,38167.0,167.2851,167.6293,167.1759,167.3187,38167.0
2017-08-10 12:00:00,199.45,199.45,198.75,198.97,65795.0,167.4446,167.4446,166.8569,167.0416,65795.0
2017-08-10 12:30:00,198.85,199.32,198.56,199.28,41928.0,166.9409,167.3355,166.6974,167.3019,41928.0
2017-08-10 13:00:00,199.3,199.39,198.84,198.98,28040.0,167.3187,167.3942,166.9325,167.05,28040.0
2017-08-10 13:30:00,198.97,199.19,198.59,198.93,40125.0,167.0416,167.2263,166.7226,167.008,40125.0
2017-08-10 14:00:00,198.93,199.46,198.85,199.38,33715.0,167.008,167.453,166.9409,167.3858,33715.0
2017-08-10 14:30:00,199.39,199.73,199.16,199.38,44380.0,167.3942,167.6797,167.2011,167.3858,44380.0
2017-08-10 15:00:00,199.37,199.4,198.57,198.89,53464.0,167.3774,167.4026,166.7058,166.9745,53464.0
2017-08-10 15:30:00,198.94,199.04,198.24,198.31,97332.0,167.0164,167.1004,166.4288,166.4875,97332.0
2017-08-11 09:30:00,198.52,199.46,198.29,199.15,115669.0,166.6638,167.453,166.4707,167.1927,115669.0
2017-08-11 10:00:00,198.98,199.76,198.58,199.72,137898.0,167.05,167.7049,166.7142,167.6713,137898.0
2017-08-11 10:30:00,199.74,199.86,199.22,199.7,46622.0,167.6881,167.7888,167.2515,167.6545,46622.0
2017-08-11 11:00:00,199.7,199.7,198.87,199.08,55188.0,167.6545,167.6545,166.9577,167.134,55188.0
2017-08-11 11:30:00,199.03,199.32,198.91,199.22,27248.0,167.092,167.3355,166.9913,167.2515,27248.0
2017-08-11 12:00:00,199.15,199.31,199.02,199.13,28601.0,167.1927,167.3271,167.0836,167.1759,28601.0
2017-08-11 12:30:00,199.12,199.16,198.86,199.01,29196.0,167.1676,167.2011,166.9493,167.0752,29196.0
2017-08-11 13:00:00,199.0,199.04,198.5,198.67,28455.0,167.0668,167.1004,166.647,166.7898,28455.0
2017-08-11 13:30:00,198.67,198.8,198.45,198.68,42076.0,166.7898,166.8989,166.6051,166.7982,42076.0
2017-08-11 14:00:00,198.64,198.7,198.09,198.09,49054.0,166.7646,166.8149,166.3028,166.3028,49054.0
2017-08-11 14:30:00,198.09,198.29,197.82,197.92,39992.0,166.3028,166.4707,166.0762,166.1601,39992.0
2017-08-11 15:00:00,197.97,198.19,197.8,198.12,49925.0,166.2021,166.3868,166.0594,166.328,49925.0
2017-08-11 15:30:00,198.15,198.28,197.87,198.0,113865.0,166.3532,166.4623,166.1181,166.2273,113865.0
2017-08-14 09:30:00,199.17,199.35,198.48,199.24,98501.0,167.2095,167.3606,166.6303,167.2683,98501.0
2017-08-14 10:00:00,199.23,199.59,198.99,199.47,65555.0,167.2599,167.5621,167.0584,167.4614,65555.0
2017-08-14 10:30:00,199.47,199.75,199.18,199.71,59316.0,167.4614,167.6965,167.2179,167.6629,59316.0
2017-08-14 11:00:00,199.68,199.75,199.38,199.56,29787.0,167.6377,167.6965,167.3858,167.5369,29787.0
2017-08-14 11:30:00,199.56,199.93,199.54,199.75,38391.0,167.5369,167.8476,167.5202,167.6965,38391.0
2017-08-14 12:00:00,199.77,199.84,199.31,199.66,64118.0,167.7132,167.772,167.3271,167.6209,64118.0
2017-08-14 12:30:00,199.72,199.87,199.66,199.78,15833.0,167.6713,167.7972,167.6209,167.7216,15833.0
2017-08-14 13:00:00,199.72,199.91,199.66,199.66,18301.0,167.6713,167.8308,167.6209,167.6209,18301.0
2017-08-14 13:30:00,199.65,199.77,199.56,199.67,17133.0,167.6125,167.7132,167.5369,167.6293,17133.0
2017-08-14 14:00:00,199.73,200.09,199.56,199.97,90543.0,167.6797,167.9819,167.5369,167.8812,90543.0
2017-08-14 14:30:00,199.96,200.5,199.96,200.36,46831.0,167.8728,168.3261,167.8728,168.2086,46831.0
2017-08-14 15:00:00,200.36,200.48,200.16,200.44,71355.0,168.2086,168.3093,168.0407,168.2757,71355.0
2017-08-14 15:30:00,200.42,200.5,200.03,200.26,127574.0,168.2589,168.3261,167.9315,168.1246,127574.0
2017-08-15 09:30:00,200.56,200.56,199.68,200.13,63642.0,168.3765,168.3765,167.6377,168.0155,63642.0
2017-08-15 10:00:00,200.13,200.35,199.95,200.03,53803.0,168.0155,168.2002,167.8644,167.9315,53803.0
2017-08-15 10:30:00,200.02,200.09,199.64,199.8,60748.0,167.9231,167.9819,167.6041,167.7384,60748.0
2017-08-15 11:00:00,199.82,200.12,199.78,199.91,29277.0,167.7552,168.0071,167.7216,167.8308,29277.0
2017-08-15 11:30:00,199.97,200.08,199.68,199.78,33609.0,167.8812,167.9735,167.6377,167.7216,33609.0
2017-08-15 12:00:00,199.81,199.96,199.66,199.68,29194.0,167.7468,167.8728,167.6209,167.6377,29194.0
2017-08-15 12:30:00,199.68,199.68,198.93,199.58,85332.0,167.6377,167.6377,167.008,167.5537,85332.0
2017-08-15 13:00:00,199.57,199.62,198.89,199.17,59682.0,167.5453,167.5873,166.9745,167.2095,59682.0
2017-08-15 13:30:00,199.18,199.49,199.11,199.19,43462.0,167.2179,167.4782,167.1592,167.2263,43462.0
2017-08-15 14:00:00,199.16,199.52,199.09,199.46,44046.0,167.2011,167.5034,167.1424,167.453,44046.0
2017-08-15 14:30:00,199.42,199.62,199.3,199.59,38415.0,167.4194,167.5873,167.3187,167.5621,38415.0
2017-08-15 15:00:00,199.52,199.82,199.44,199.66,52056.0,167.5034,167.7552,167.4362,167.6209,52056.0
2017-08-15 15:30:00,199.7,199.9,199.45,199.49,128903.0,167.6545,167.8224,167.4446,167.4782,128903.0
2017-08-16 09:30:00,200.0,200.25,199.63,200.04,45098.0,167.9063,168.1162,167.5957,167.9399,45098.0
2017-08-16 10:00:00,200.02,200.62,200.0,200.37,23397.0,167.9231,168.4269,167.9063,168.217,23397.0
2017-08-16 10:30:00,200.29,200.84,200.19,200.73,38872.0,168.1498,168.6115,168.0659,168.5192,38872.0
2017-08-16 11:00:00,200.73,201.18,200.32,200.34,63176.0,168.5192,168.897,168.175,168.1918,63176.0
2017-08-16 11:30:00,200.33,200.8,200.33,200.66,17796.0,168.1834,168.578,168.1834,168.4604,17796.0
2017-08-16 12:00:00,200.63,201.16,200.63,201.12,44399.0,168.4352,168.8802,168.4352,168.8466,44399.0
2017-08-16 12:30:00,201.14,201.33,200.9,201.07,25474.0,168.8634,169.0229,168.6619,168.8046,25474.0
2017-08-16 13:00:00,201.01,201.1,200.28,200.48,33971.0,168.7543,168.8298,168.1414,168.3093,33971.0
2017-08-16 13:30:00,200.48,200.83,200.37,200.73,25415.0,168.3093,168.6032,168.217,168.5192,25415.0
2017-08-16 14:00:00,200.76,201.14,200.38,200.52,38186.0,168.5444,168.8634,168.2254,168.3429,38186.0
2017-08-16 14:30:00,200.43,200.75,200.35,200.47,21178.0,168.2673,168.536,168.2002,168.3009,21178.0
2017-08-16 15:00:00,200.48,200.63,200.19,200.55,99272.0,168.3093,168.4352,168.0659,168.3681,99272.0
2017-08-16 15:30:00,200.57,200.76,200.36,200.76,127607.0,168.3849,168.5444,168.2086,168.5444,127607.0
2017-08-17 09:30:00,199.36,200.08,198.95,199.52,72208.0,167.369,167.9735,167.0248,167.5034,72208.0
2017-08-17 10:00:00,199.44,199.57,199.16,199.42,42140.0,167.4362,167.5453,167.2011,167.4194,42140.0
2017-08-17 10:30:00,199.45,200.02,199.38,199.59,33148.0,167.4446,167.9231,167.3858,167.5621,33148.0
2017-08-17 11:00:00,199.72,200.1,199.7,199.81,49658.0,167.6713,167.9903,167.6545,167.7468,49658.0
2017-08-17 11:30:00,199.88,199.97,199.45,199.63,33890.0,167.8056,167.8812,167.4446,167.5957,33890.0
2017-08-17 12:00:00,199.63,199.98,199.29,199.43,41367.0,167.5957,167.8896,167.3103,167.4278,41367.0
2017-08-17 12:30:00,199.49,199.65,199.1,199.36,33570.0,167.4782,167.6125,167.1508,167.369,33570.0
2017-08-17 13:00:00,199.28,199.28,198.95,199.06,40219.0,167.3019,167.3019,167.0248,167.1172,40219.0
2017-08-17 13:30:00,199.17,199.33,198.92,199.03,20118.0,167.2095,167.3439,166.9996,167.092,20118.0
2017-08-17 14:00:00,198.98,199.3,198.78,199.1,47626.0,167.05,167.3187,166.8821,167.1508,47626.0
2017-08-17 14:30:00,199.08,199.32,198.9,199.32,35390.0,167.134,167.3355,166.9829,167.3355,35390.0
2017-08-17 15:00:00,199.3,199.3,198.67,198.69,72705.0,167.3187,167.3187,166.7898,166.8066,72705.0
2017-08-17 15:30:00,198.69,198.92,197.89,198.0,205559.0,166.8066,166.9996,166.1349,166.2273,205559.0
2017-08-18 09:30:00,198.38,198.39,196.77,197.24,162135.0,166.5463,166.5547,165.1947,165.5892,162135.0
2017-08-18 10:00:00,197.31,198.19,197.31,198.03,39996.0,165.648,166.3868,165.648,166.2525,39996.0
2017-08-18 10:30:00,198.03,198.71,197.79,198.62,84086.0,166.2525,166.8233,166.051,166.7478,84086.0
2017-08-18 11:00:00,198.64,199.23,198.28,199.2,52070.0,166.7646,167.2599,166.4623,167.2347,52070.0
2017-08-18 11:30:00,199.19,199.63,199.08,199.32,65321.0,167.2263,167.5957,167.134,167.3355,65321.0
2017-08-18 12:00:00,199.32,199.51,199.01,199.49,46486.0,167.3355,167.495,167.0752,167.4782,46486.0
2017-08-18 12:30:00,199.46,199.8,199.19,199.65,45882.0,167.453,167.7384,167.2263,167.6125,45882.0
2017-08-18 13:00:00,199.63,199.64,199.02,199.12,40202.0,167.5957,167.6041,167.0836,167.1676,40202.0
2017-08-18 13:30:00,199.18,199.42,199.09,199.11,37249.0,167.2179,167.4194,167.1424,167.1592,37249.0
2017-08-18 14:00:00,199.13,199.58,199.12,199.51,53098.0,167.1759,167.5537,167.1676,167.495,53098.0
2017-08-18 14:30:00,199.52,199.71,199.47,199.65,82717.0,167.5034,167.6629,167.4614,167.6125,82717.0
2017-08-18 15:00:00,199.66,199.77,199.14,199.28,70048.0,167.6209,167.7132,167.1843,167.3019,70048.0
2017-08-18 15:30:00,199.28,199.37,198.68,198.73,207544.0,167.3019,167.3774,166.7982,166.8401,207544.0
2017-08-21 09:30:00,198.74,198.97,197.35,197.45,79709.0,166.8485,167.0416,165.6816,165.7655,79709.0
2017-08-21 10:00:00,197.42,197.43,196.89,197.15,69399.0,165.7403,165.7487,165.2954,165.5137,69399.0
2017-08-21 10:30:00,197.15,197.87,197.09,197.64,47350.0,165.5137,166.1181,165.4633,165.925,47350.0
2017-08-21 11:00:00,197.72,197.83,197.61,197.63,58096.0,165.9922,166.0846,165.8999,165.9167,58096.0
2017-08-21 11:30:00,197.58,198.4,197.58,198.0,52694.0,165.8747,166.5631,165.8747,166.2273,52694.0
2017-08-21 12:00:00,198.05,198.72,198.05,198.52,34425.0,166.2693,166.8317,166.2693,166.6638,34425.0
2017-08-21 12:30:00,198.5,198.88,198.36,198.71,33972.0,166.647,166.9661,166.5295,166.8233,33972.0
2017-08-21 13:00:00,198.67,199.03,198.53,198.82,34711.0,166.7898,167.092,166.6722,166.9157,34711.0
2017-08-21 13:30:00,198.82,198.93,198.37,198.37,23156.0,166.9157,167.008,166.5379,166.5379,23156.0
2017-08-21 14:00:00,198.38,198.42,198.21,198.42,20628.0,166.5463,166.5799,166.4036,166.5799,20628.0
2017-08-21 14:30:00,198.41,198.61,198.15,198.56,30556.0,166.5715,166.7394,166.3532,166.6974,30556.0
2017-08-21 15:00:00,198.57,199.0,198.18,199.0,62990.0,166.7058,167.0668,166.3784,167.0668,62990.0
2017-08-21 15:30:00,198.98,199.03,198.77,198.79,137638.0,167.05,167.092,166.8737,166.8905,137638.0
2017-08-22 09:30:00,199.45,199.7,198.99,199.27,79398.0,167.4446,167.6545,167.0584,167.2935,79398.0
2017-08-22 10:00:00,199.3,199.77,199.27,199.52,50339.0,167.3187,167.7132,167.2935,167.5034,50339.0
2017-08-22 10:30:00,199.57,199.77,199.42,199.77,36890.0,167.5453,167.7132,167.4194,167.7132,36890.0
2017-08-22 11:00:00,199.81,200.03,199.64,199.85,30445.0,167.7468,167.9315,167.6041,167.7804,30445.0
2017-08-22 11:30:00,199.84,200.49,199.82,200.32,62275.0,167.772,168.3177,167.7552,168.175,62275.0
2017-08-22 12:00:00,200.3,200.65,200.23,200.23,28748.0,168.1582,168.452,168.0994,168.0994,28748.0
2017-08-22 12:30:00,200.22,200.42,200.02,200.34,20247.0,168.091,168.2589,167.9231,168.1918,20247.0
2017-08-22 13:00:00,200.43,200.67,200.35,200.47,26492.0,168.2673,168.4688,168.2002,168.3009,26492.0
2017-08-22 13:30:00,200.49,201.0,200.42,201.0,30274.0,168.3177,168.7459,168.2589,168.7459,30274.0
2017-08-22 14:00:00,201.05,201.53,200.98,201.48,39961.0,168.7878,169.1908,168.7291,169.1488,39961.0
2017-08-22 14:30:00,201.47,201.58,201.15,201.15,34453.0,169.1405,169.2328,168.8718,168.8718,34453.0
2017-08-22 15:00:00,201.13,201.44,201.13,201.36,46304.0,168.855,169.1153,168.855,169.0481,46304.0
2017-08-22 15:30:00,201.37,201.45,201.04,201.2,114657.0,169.0565,169.1237,168.7795,168.9138,114657.0
2017-08-23 09:30:00,200.7,200.98,200.0,200.98,83535.0,168.494,168.7291,167.9063,168.7291,83535.0
2017-08-23 10:00:00,200.94,201.17,200.38,200.77,42126.0,168.6955,168.8886,168.2254,168.5528,42126.0
2017-08-23 10:30:00,200.8,200.83,200.26,200.41,19371.0,168.578,168.6032,168.1246,168.2505,19371.0
2017-08-23 11:00:00,200.43,200.51,200.0,200.07,33297.0,168.2673,168.3345,167.9063,167.9651,33297.0
2017-08-23 11:30:00,200.12,200.53,200.0,200.06,24524.0,168.0071,168.3513,167.9063,167.9567,24524.0
2017-08-23 12:00:00,200.07,200.31,200.0,200.18,16913.0,167.9651,168.1666,167.9063,168.0575,16913.0
2017-08-23 12:30:00,200.21,200.23,199.76,199.92,29813.0,168.0826,168.0994,167.7049,167.8392,29813.0
2017-08-23 13:00:00,199.92,200.25,199.8,199.9,25013.0,167.8392,168.1162,167.7384,167.8224,25013.0
2017-08-23 13:30:00,199.9,200.0,199.61,199.68,20918.0,167.8224,167.9063,167.5789,167.6377,20918.0
2017-08-23 14:00:00,199.71,199.84,199.4,199.76,30654.0,167.6629,167.772,167.4026,167.7049,30654.0
2017-08-23 14:30:00,199.8,199.94,199.79,199.82,17191.0,167.7384,167.856,167.73,167.7552,17191.0
2017-08-23 15:00:00,199.82,200.07,199.76,200.0,35671.0,167.7552,167.9651,167.7049,167.9063,35671.0
2017-08-23 15:30:00,200.02,200.06,199.66,199.69,80964.0,167.9231,167.9567,167.6209,167.6461,80964.0
2017-08-24 09:30:00,200.22,200.26,199.0,199.01,28686.0,168.091,168.1246,167.0668,167.0752,28686.0
2017-08-24 10:00:00,199.02,199.85,198.74,199.54,27739.0,167.0836,167.7804,166.8485,167.5202,27739.0
2017-08-24 10:30:00,199.56,200.03,199.43,199.77,25303.0,167.5369,167.9315,167.4278,167.7132,25303.0
2017-08-24 11:00:00,199.79,199.88,199.06,199.17,30607.0,167.73,167.8056,167.1172,167.2095,30607.0
2017-08-24 11:30:00,199.16,199.33,199.05,199.21,20744.0,167.2011,167.3439,167.1088,167.2431,20744.0
2017-08-24 12:00:00,199.27,199.42,199.17,199.35,19879.0,167.2935,167.4194,167.2095,167.3606,19879.0
2017-08-24 12:30:00,199.37,199.47,199.18,199.24,59075.0,167.3774,167.4614,167.2179,167.2683,59075.0
2017-08-24 13:00:00,199.21,199.8,199.15,199.64,21568.0,167.2431,167.7384,167.1927,167.6041,21568.0
2017-08-24 13:30:00,199.68,199.88,199.29,199.78,30304.0,167.6377,167.8056,167.3103,167.7216,30304.0
2017-08-24 14:00:00,199.73,200.27,199.72,200.0,48702.0,167.6797,168.133,167.6713,167.9063,48702.0
2017-08-24 14:30:00,200.01,200.24,199.99,200.02,37885.0,167.9147,168.1078,167.8979,167.9231,37885.0
2017-08-24 15:00:00,200.03,200.06,199.71,199.91,46401.0,167.9315,167.9567,167.6629,167.8308,46401.0
2017-08-24 15:30:00,199.91,199.93,199.39,199.49,105668.0,167.8308,167.8476,167.3942,167.4782,105668.0
2017-08-25 09:30:00,200.32,200.48,199.72,200.32,33962.0,168.175,168.3093,167.6713,168.175,33962.0
2017-08-25 10:00:00,200.41,200.77,200.1,200.54,17564.0,168.2505,168.5528,167.9903,168.3597,17564.0
2017-08-25 10:30:00,200.55,200.67,200.0,200.12,23096.0,168.3681,168.4688,167.9063,168.0071,23096.0
2017-08-25 11:00:00,200.0,200.15,199.93,200.08,28605.0,167.9063,168.0323,167.8476,167.9735,28605.0
2017-08-25 11:30:00,200.08,200.23,199.86,199.99,23766.0,167.9735,168.0994,167.7888,167.8979,23766.0
2017-08-25 12:00:00,199.85,200.12,199.81,200.12,15870.0,167.7804,168.0071,167.7468,168.0071,15870.0
2017-08-25 12:30:00,200.07,200.08,199.94,200.03,11967.0,167.9651,167.9735,167.856,167.9315,11967.0
2017-08-25 13:00:00,200.01,200.08,199.65,199.65,20243.0,167.9147,167.9735,167.6125,167.6125,20243.0
2017-08-25 13:30:00,199.66,199.8,199.49,199.7,44331.0,167.6209,167.7384,167.4782,167.6545,44331.0
2017-08-25 14:00:00,199.69,199.72,199.5,199.61,58148.0,167.6461,167.6713,167.4866,167.5789,58148.0
2017-08-25 14:30:00,199.59,199.7,199.49,199.55,22643.0,167.5621,167.6545,167.4782,167.5286,22643.0
2017-08-25 15:00:00,199.54,199.7,199.35,199.59,42369.0,167.5202,167.6545,167.3606,167.5621,42369.0
2017-08-25 15:30:00,199.55,199.55,198.94,199.1,69210.0,167.5286,167.5286,167.0164,167.1508,69210.0
2017-08-28 09:30:00,199.91,199.91,199.04,199.34,39977.0,167.8308,167.8308,167.1004,167.3523,39977.0
2017-08-28 10:00:00,199.3,199.39,199.03,199.13,30509.0,167.3187,167.3942,167.092,167.1759,30509.0
2017-08-28 10:30:00,199.05,199.09,198.87,198.92,26939.0,167.1088,167.1424,166.9577,166.9996,26939.0
2017-08-28 11:00:00,198.92,199.11,198.81,198.83,15255.0,166.9996,167.1592,166.9073,166.9241,15255.0
2017-08-28 11:30:00,198.85,199.13,198.75,199.08,14809.0,166.9409,167.1759,166.8569,167.134,14809.0
2017-08-28 12:00:00,199.08,199.15,198.53,198.57,29846.0,167.134,167.1927,166.6722,166.7058,29846.0
2017-08-28 12:30:00,198.59,198.65,198.26,198.34,28055.0,166.7226,166.773,166.4456,166.5127,28055.0
2017-08-28 13:00:00,198.34,198.42,198.21,198.25,20803.0,166.5127,166.5799,166.4036,166.4372,20803.0
2017-08-28 13:30:00,198.27,198.36,198.12,198.3,24792.0,166.454,166.5295,166.328,166.4791,24792.0
2017-08-28 14:00:00,198.3,198.35,198.06,198.07,37718.0,166.4791,166.5211,166.2776,166.286,37718.0
2017-08-28 14:30:00,198.06,198.27,197.91,198.14,49478.0,166.2776,166.454,166.1517,166.3448,49478.0
2017-08-28 15:00:00,198.15,198.19,197.73,197.76,68101.0,166.3532,166.3868,166.0006,166.0258,68101.0
2017-08-28 15:30:00,197.76,198.0,197.7,197.86,140995.0,166.0258,166.2273,165.9754,166.1097,140995.0
2017-08-29 09:30:00,198.27,200.56,198.25,200.56,114983.0,166.454,168.3765,166.4372,168.3765,114983.0
2017-08-29 10:00:00,200.61,200.93,200.08,200.57,62932.0,168.4185,168.6871,167.9735,168.3849,62932.0
2017-08-29 10:30:00,200.57,200.64,200.09,200.54,51375.0,168.3849,168.4436,167.9819,168.3597,51375.0
2017-08-29 11:00:00,200.54,200.94,200.54,200.67,41730.0,168.3597,168.6955,168.3597,168.4688,41730.0
2017-08-29 11:30:00,200.73,200.95,200.51,200.75,28019.0,168.5192,168.7039,168.3345,168.536,28019.0
2017-08-29 12:00:00,200.74,200.87,200.5,200.67,59233.0,168.5276,168.6367,168.3261,168.4688,59233.0
2017-08-29 12:30:00,200.65,200.78,200.53,200.73,30716.0,168.452,168.5612,168.3513,168.5192,30716.0
2017-08-29 13:00:00,200.73,200.73,200.24,200.32,36820.0,168.5192,168.5192,168.1078,168.175,36820.0
2017-08-29 13:30:00,200.36,200.48,200.0,200.24,48823.0,168.2086,168.3093,167.9063,168.1078,48823.0
2017-08-29 14:00:00,200.27,200.62,200.19,200.55,35334.0,168.133,168.4269,168.0659,168.3681,35334.0
2017-08-29 14:30:00,200.56,200.74,200.52,200.69,25954.0,168.3765,168.5276,168.3429,168.4856,25954.0
2017-08-29 15:00:00,200.68,201.02,200.61,200.96,72119.0,168.4772,168.7627,168.4185,168.7123,72119.0
2017-08-29 15:30:00,200.95,201.01,200.37,200.95,120476.0,168.7039,168.7543,168.217,168.7039,120476.0
2017-08-30 09:30:00,200.95,201.05,200.1,200.41,46161.0,168.7039,168.7878,167.9903,168.2505,46161.0
2017-08-30 10:00:00,200.36,200.65,200.1,200.47,27094.0,168.2086,168.452,167.9903,168.3009,27094.0
2017-08-30 10:30:00,200.44,200.69,200.07,200.46,34135.0,168.2757,168.4856,167.9651,168.2925,34135.0
2017-08-30 11:00:00,200.42,200.42,200.08,200.24,21210.0,168.2589,168.2589,167.9735,168.1078,21210.0
2017-08-30 11:30:00,200.29,200.53,200.23,200.48,22048.0,168.1498,168.3513,168.0994,168.3093,22048.0
2017-08-30 12:00:00,200.6,201.0,200.38,200.86,21741.0,168.4101,168.7459,168.2254,168.6283,21741.0
2017-08-30 12:30:00,200.86,200.93,200.7,200.82,20847.0,168.6283,168.6871,168.494,168.5948,20847.0
2017-08-30 13:00:00,200.84,201.24,200.72,201.13,23938.0,168.6115,168.9474,168.5108,168.855,23938.0
2017-08-30 13:30:00,201.17,201.23,200.93,201.0,32577.0,168.8886,168.939,168.6871,168.7459,32577.0
2017-08-30 14:00:00,201.0,201.26,200.73,200.95,44301.0,168.7459,168.9642,168.5192,168.7039,44301.0
2017-08-30 14:30:00,200.95,201.23,200.95,201.11,29981.0,168.7039,168.939,168.7039,168.8382,29981.0
2017-08-30 15:00:00,201.11,201.25,201.07,201.08,35483.0,168.8382,168.9558,168.8046,168.813,35483.0
2017-08-30 15:30:00,201.07,201.22,200.66,201.17,107260.0,168.8046,168.9306,168.4604,168.8886,107260.0
2017-08-31 09:30:00,201.74,201.85,201.25,201.71,55863.0,169.3671,169.4595,168.9558,169.3419,55863.0
2017-08-31 10:00:00,201.74,202.28,201.61,202.27,50924.0,169.3671,169.8205,169.258,169.8121,50924.0
2017-08-31 10:30:00,202.24,202.24,201.31,201.58,19747.0,169.7869,169.7869,169.0061,169.2328,19747.0
2017-08-31 11:00:00,201.6,201.92,201.4,201.45,15775.0,169.2496,169.5182,169.0817,169.1237,15775.0
2017-08-31 11:30:00,201.45,201.76,201.33,201.7,29092.0,169.1237,169.3839,169.0229,169.3335,29092.0
2017-08-31 12:00:00,201.69,202.0,201.65,201.89,13048.0,169.3251,169.5854,169.2916,169.4931,13048.0
2017-08-31 12:30:00,201.84,201.84,201.53,201.57,15331.0,169.4511,169.4511,169.1908,169.2244,15331.0
2017-08-31 13:00:00,201.58,201.63,201.39,201.39,18009.0,169.2328,169.2748,169.0733,169.0733,18009.0
2017-08-31 13:30:00,201.4,201.53,201.33,201.37,14614.0,169.0817,169.1908,169.0229,169.0565,14614.0
2017-08-31 14:00:00,201.38,201.44,201.16,201.37,17937.0,169.0649,169.1153,168.8802,169.0565,17937.0
2017-08-31 14:30:00,201.43,201.72,201.39,201.71,19084.0,169.1069,169.3503,169.0733,169.3419,19084.0
2017-08-31 15:00:00,201.72,201.93,201.62,201.86,27993.0,169.3503,169.5266,169.2664,169.4679,27993.0
2017-08-31 15:30:00,201.89,202.13,201.23,201.35,170694.0,169.4931,169.6945,168.939,169.0397,170694.0
2017-09-01 09:30:00,201.77,201.87,201.22,201.41,34036.0,169.3923,169.4763,168.9306,169.0901,34036.0
2017-09-01 10:00:00,201.49,201.61,201.01,201.29,33810.0,169.1572,169.258,168.7543,168.9893,33810.0
2017-09-01 10:30:00,201.25,201.57,201.16,201.49,24249.0,168.9558,169.2244,168.8802,169.1572,24249.0
2017-09-01 11:00:00,201.46,201.52,200.81,200.92,27074.0,169.1321,169.1824,168.5864,168.6787,27074.0
2017-09-01 11:30:00,200.89,200.92,200.67,200.75,18733.0,168.6535,168.6787,168.4688,168.536,18733.0
2017-09-01 12:00:00,200.77,200.99,200.61,200.96,21873.0,168.5528,168.7375,168.4185,168.7123,21873.0
2017-09-01 12:30:00,200.97,201.25,200.92,201.01,16451.0,168.7207,168.9558,168.6787,168.7543,16451.0
2017-09-01 13:00:00,201.02,201.17,200.94,200.99,17195.0,168.7627,168.8886,168.6955,168.7375,17195.0
2017-09-01 13:30:00,200.95,201.04,200.81,200.93,18881.0,168.7039,168.7795,168.5864,168.6871,18881.0
2017-09-01 14:00:00,200.93,201.14,200.9,201.01,32579.0,168.6871,168.8634,168.6619,168.7543,32579.0
2017-09-01 14:30:00,200.99,201.01,200.56,200.64,44002.0,168.7375,168.7543,168.3765,168.4436,44002.0
2017-09-01 15:00:00,200.62,200.67,200.14,200.14,55401.0,168.4269,168.4688,168.0239,168.0239,55401.0
2017-09-01 15:30:00,200.16,200.4,199.98,200.0,109046.0,168.0407,168.2422,167.8896,167.9063,109046.0
2017-09-05 09:30:00,200.91,200.91,199.0,199.74,84170.0,168.6703,168.6703,167.0668,167.6881,84170.0
2017-09-05 10:00:00,199.67,199.89,199.06,199.22,51548.0,167.6293,167.814,167.1172,167.2515,51548.0
2017-09-05 10:30:00,199.16,199.51,198.5,198.72,59508.0,167.2011,167.495,166.647,166.8317,59508.0
2017-09-05 11:00:00,198.8,199.31,198.67,199.18,37631.0,166.8989,167.3271,166.7898,167.2179,37631.0
2017-09-05 11:30:00,199.18,199.48,199.14,199.37,26351.0,167.2179,167.4698,167.1843,167.3774,26351.0
2017-09-05 12:00:00,199.35,199.38,198.78,198.81,38258.0,167.3606,167.3858,166.8821,166.9073,38258.0
2017-09-05 12:30:00,198.81,198.87,198.4,198.73,30726.0,166.9073,166.9577,166.5631,166.8401,30726.0
2017-09-05 13:00:00,198.67,198.79,198.14,198.75,42390.0,166.7898,166.8905,166.3448,166.8569,42390.0
2017-09-05 13:30:00,198.74,199.23,198.42,199.23,65809.0,166.8485,167.2599,166.5799,167.2599,65809.0
2017-09-05 14:00:00,199.23,199.37,199.05,199.36,52045.0,167.2599,167.3774,167.1088,167.369,52045.0
2017-09-05 14:30:00,199.35,199.43,199.0,199.0,31321.0,167.3606,167.4278,167.0668,167.0668,31321.0
2017-09-05 15:00:00,199.05,199.24,198.85,199.04,60935.0,167.1088,167.2683,166.9409,167.1004,60935.0
2017-09-05 15:30:00,199.07,199.21,198.59,198.73,177628.0,167.1256,167.2431,166.7226,166.8401,177628.0
2017-09-06 09:30:00,199.55,199.58,198.18,198.24,54705.0,167.5286,167.5537,166.3784,166.4288,54705.0
2017-09-06 10:00:00,198.23,198.66,198.17,198.27,38605.0,166.4204,166.7814,166.37,166.454,38605.0
2017-09-06 10:30:00,198.31,198.96,198.24,198.93,58231.0,166.4875,167.0332,166.4288,167.008,58231.0
2017-09-06 11:00:00,198.99,199.29,198.53,198.57,33816.0,167.0584,167.3103,166.6722,166.7058,33816.0
2017-09-06 11:30:00,198.55,198.68,198.28,198.43,19039.0,166.689,166.7982,166.4623,166.5883,19039.0
2017-09-06 12:00:00,198.38,198.41,198.02,198.02,14231.0,166.5463,166.5715,166.2441,166.2441,14231.0
2017-09-06 12:30:00,198.02,198.15,197.85,197.9,22216.0,166.2441,166.3532,166.1013,166.1433,22216.0
2017-09-06 13:00:00,197.87,197.99,197.5,197.6,30785.0,166.1181,166.2189,165.8075,165.8915,30785.0
2017-09-06 13:30:00,197.59,197.71,197.51,197.56,33868.0,165.8831,165.9838,165.8159,165.8579,33868.0
2017-09-06 14:00:00,197.58,197.81,197.49,197.7,31727.0,165.8747,166.0678,165.7991,165.9754,31727.0
2017-09-06 14:30:00,197.72,197.8,197.42,197.43,29979.0,165.9922,166.0594,165.7403,165.7487,29979.0
2017-09-06 15:00:00,197.42,197.47,197.13,197.21,55547.0,165.7403,165.7823,165.4969,165.564,55547.0
2017-09-06 15:30:00,197.21,197.22,196.65,196.79,211501.0,165.564,165.5724,165.0939,165.2114,211501.0
2017-09-07 09:30:00,197.0,197.03,195.7,196.26,74877.0,165.3877,165.4129,164.2964,164.7665,74877.0
2017-09-07 10:00:00,196.33,196.9,196.03,196.69,42403.0,164.8253,165.3038,164.5734,165.1275,42403.0
2017-09-07 10:30:00,196.68,197.46,196.68,197.44,55245.0,165.1191,165.7739,165.1191,165.7571,55245.0
2017-09-07 11:00:00,197.43,197.75,196.64,196.79,55812.0,165.7487,166.0174,165.0855,165.2114,55812.0
2017-09-07 11:30:00,196.75,196.89,196.53,196.54,35304.0,165.1779,165.2954,164.9932,165.0016,35304.0
2017-09-07 12:00:00,196.51,196.79,196.3,196.3,37401.0,164.9764,165.2114,164.8001,164.8001,37401.0
2017-09-07 12:30:00,196.3,196.65,196.26,196.5,36296.0,164.8001,165.0939,164.7665,164.968,36296.0
2017-09-07 13:00:00,196.5,196.96,196.36,196.88,60743.0,164.968,165.3542,164.8504,165.287,60743.0
2017-09-07 13:30:00,196.87,197.15,196.8,196.87,28917.0,165.2786,165.5137,165.2198,165.2786,28917.0
2017-09-07 14:00:00,196.88,196.99,196.68,196.87,26459.0,165.287,165.3794,165.1191,165.2786,26459.0
2017-09-07 14:30:00,196.89,196.97,196.62,196.65,29535.0,165.2954,165.3626,165.0687,165.0939,29535.0
2017-09-07 15:00:00,196.69,196.8,196.45,196.5,34940.0,165.1275,165.2198,164.926,164.968,34940.0
2017-09-07 15:30:00,196.49,197.23,196.46,197.05,114980.0,164.9596,165.5808,164.9344,165.4297,114980.0
2017-09-08 09:30:00,196.52,196.8,196.0,196.37,33569.0,164.9848,165.2198,164.5482,164.8588,33569.0
2017-09-08 10:00:00,196.37,196.89,196.37,196.8,39911.0,164.8588,165.2954,164.8588,165.2198,39911.0
2017-09-08 10:30:00,196.84,197.59,196.8,197.45,27855.0,165.2534,165.8831,165.2198,165.7655,27855.0
2017-09-08 11:00:00,197.48,198.12,197.4,198.06,32960.0,165.7907,166.328,165.7236,166.2776,32960.0
2017-09-08 11:30:00,198.03,198.03,197.75,197.88,17627.0,166.2525,166.2525,166.0174,166.1265,17627.0
2017-09-08 12:00:00,197.9,198.07,197.67,198.02,20034.0,166.1433,166.286,165.9502,166.2441,20034.0
2017-09-08 12:30:00,198.06,198.24,197.95,198.14,18731.0,166.2776,166.4288,166.1853,166.3448,18731.0
2017-09-08 13:00:00,198.15,198.31,197.89,198.07,25529.0,166.3532,166.4875,166.1349,166.286,25529.0
2017-09-08 13:30:00,198.03,198.4,197.96,198.3,33949.0,166.2525,166.5631,166.1937,166.4791,33949.0
2017-09-08 14:00:00,198.29,198.3,198.03,198.2,20984.0,166.4707,166.4791,166.2525,166.3952,20984.0
2017-09-08 14:30:00,198.21,198.27,198.0,198.05,19656.0,166.4036,166.454,166.2273,166.2693,19656.0
2017-09-08 15:00:00,198.02,198.14,197.92,198.04,28378.0,166.2441,166.3448,166.1601,166.2609,28378.0
2017-09-08 15:30:00,198.04,198.07,197.76,197.91,93027.0,166.2609,166.286,166.0258,166.1517,93027.0
2017-09-11 09:30:00,198.62,199.28,198.62,198.73,48525.0,166.7478,167.3019,166.7478,166.8401,48525.0
2017-09-11 10:00:00,198.74,199.06,198.57,198.8,27304.0,166.8485,167.1172,166.7058,166.8989,27304.0
2017-09-11 10:30:00,198.77,199.5,198.74,199.5,22731.0,166.8737,167.4866,166.8485,167.4866,22731.0
2017-09-11 11:00:00,199.53,199.89,199.41,199.69,29446.0,167.5118,167.814,167.411,167.6461,29446.0
2017-09-11 11:30:00,199.72,199.93,199.68,199.82,23107.0,167.6713,167.8476,167.6377,167.7552,23107.0
2017-09-11 12:00:00,199.86,199.95,199.65,199.8,18831.0,167.7888,167.8644,167.6125,167.7384,18831.0
2017-09-11 12:30:00,199.8,199.8,199.37,199.45,23037.0,167.7384,167.7384,167.3774,167.4446,23037.0
2017-09-11 13:00:00,199.46,199.94,199.43,199.94,32708.0,167.453,167.856,167.4278,167.856,32708.0
2017-09-11 13:30:00,199.93,200.39,199.89,200.39,60105.0,167.8476,168.2338,167.814,168.2338,60105.0
2017-09-11 14:00:00,200.41,200.5,200.26,200.35,32154.0,168.2505,168.3261,168.1246,168.2002,32154.0
2017-09-11 14:30:00,200.34,200.4,200.09,200.17,43245.0,168.1918,168.2422,167.9819,168.0491,43245.0
2017-09-11 15:00:00,200.16,200.33,200.07,200.3,63409.0,168.0407,168.1834,167.9651,168.1582,63409.0
2017-09-11 15:30:00,200.3,200.4,200.08,200.39,144878.0,168.1582,168.2422,167.9735,168.2338,144878.0
2017-09-12 09:30:00,199.89,200.31,199.7,199.88,63764.0,167.814,168.1666,167.6545,167.8056,63764.0
2017-09-12 10:00:00,199.87,199.88,198.95,199.06,39339.0,167.7972,167.8056,167.0248,167.1172,39339.0
2017-09-12 10:30:00,198.98,199.46,198.87,199.37,32683.0,167.05,167.453,166.9577,167.3774,32683.0
2017-09-12 11:00:00,199.34,199.66,199.11,199.18,33459.0,167.3523,167.6209,167.1592,167.2179,33459.0
2017-09-12 11:30:00,199.27,199.44,199.18,199.18,17894.0,167.2935,167.4362,167.2179,167.2179,17894.0
2017-09-12 12:00:00,199.17,199.29,199.07,199.29,17459.0,167.2095,167.3103,167.1256,167.3103,17459.0
2017-09-12 12:30:00,199.22,199.39,199.18,199.39,19293.0,167.2515,167.3942,167.2179,167.3942,19293.0
2017-09-12 13:00:00,199.37,199.46,199.01,199.08,31243.0,167.3774,167.453,167.0752,167.134,31243.0
2017-09-12 13:30:00,199.14,199.14,198.57,198.63,53674.0,167.1843,167.1843,166.7058,166.7562,53674.0
2017-09-12 14:00:00,198.61,198.89,198.6,198.89,24939.0,166.7394,166.9745,166.731,166.9745,24939.0
2017-09-12 14:30:00,198.85,199.0,198.8,198.89,42705.0,166.9409,167.0668,166.8989,166.9745,42705.0
2017-09-12 15:00:00,198.93,199.1,198.81,199.06,51805.0,167.008,167.1508,166.9073,167.1172,51805.0
2017-09-12 15:30:00,199.04,199.08,198.86,199.0,101410.0,167.1004,167.134,166.9493,167.0668,101410.0
2017-09-13 09:30:00,198.3,198.5,197.39,197.55,58732.0,166.4791,166.647,165.7152,165.8495,58732.0
2017-09-13 10:00:00,197.57,197.76,197.26,197.35,43389.0,165.8663,166.0258,165.606,165.6816,43389.0
2017-09-13 10:30:00,197.31,197.42,197.12,197.29,57459.0,165.648,165.7403,165.4885,165.6312,57459.0
2017-09-13 11:00:00,197.34,197.39,196.94,197.0,44156.0,165.6732,165.7152,165.3374,165.3877,44156.0
2017-09-13 11:30:00,196.99,197.18,196.87,197.11,35007.0,165.3794,165.5389,165.2786,165.4801,35007.0
2017-09-13 12:00:00,197.04,197.1,196.94,196.96,18460.0,165.4213,165.4717,165.3374,165.3542,18460.0
2017-09-13 12:30:00,196.99,197.52,196.94,197.52,45141.0,165.3794,165.8243,165.3374,165.8243,45141.0
2017-09-13 13:00:00,197.51,197.71,197.28,197.35,52675.0,165.8159,165.9838,165.6228,165.6816,52675.0
2017-09-13 13:30:00,197.34,197.51,197.09,197.38,35873.0,165.6732,165.8159,165.4633,165.7068,35873.0
2017-09-13 14:00:00,197.39,197.39,197.07,197.2,28330.0,165.7152,165.7152,165.4465,165.5557,28330.0
2017-09-13 14:30:00,197.2,197.26,197.11,197.2,20409.0,165.5557,165.606,165.4801,165.5557,20409.0
2017-09-13 15:00:00,197.18,197.24,196.9,196.99,36826.0,165.5389,165.5892,165.3038,165.3794,36826.0
2017-09-13 15:30:00,196.98,197.02,196.8,196.85,130680.0,165.371,165.4045,165.2198,165.2618,130680.0
2017-09-14 09:30:00,196.63,197.81,196.61,197.37,158404.0,165.0771,166.0678,165.0603,165.6984,158404.0
2017-09-14 10:00:00,197.37,197.41,196.65,196.68,37001.0,165.6984,165.732,165.0939,165.1191,37001.0
2017-09-14 10:30:00,196.67,196.78,196.45,196.51,43003.0,165.1107,165.203,164.926,164.9764,43003.0
2017-09-14 11:00:00,196.51,197.0,196.5,196.83,26955.0,164.9764,165.3877,164.968,165.245,26955.0
2017-09-14 11:30:00,196.86,196.88,196.62,196.79,25837.0,165.2702,165.287,165.0687,165.2114,25837.0
2017-09-14 12:00:00,196.84,197.15,196.78,197.09,30410.0,165.2534,165.5137,165.203,165.4633,30410.0
2017-09-14 12:30:00,197.1,197.33,197.09,197.28,21309.0,165.4717,165.6648,165.4633,165.6228,21309.0
2017-09-14 13:00:00,197.28,197.32,196.9,196.92,30542.0,165.6228,165.6564,165.3038,165.3206,30542.0
2017-09-14 13:30:00,196.92,197.07,196.81,197.03,21377.0,165.3206,165.4465,165.2282,165.4129,21377.0
2017-09-14 14:00:00,197.07,197.26,197.02,197.15,36862.0,165.4465,165.606,165.4045,165.5137,36862.0
2017-09-14 14:30:00,197.17,197.27,197.12,197.14,52034.0,165.5305,165.6144,165.4885,165.5053,52034.0
2017-09-14 15:00:00,197.14,197.53,197.14,197.45,41212.0,165.5053,165.8327,165.5053,165.7655,41212.0
2017-09-14 15:30:00,197.46,197.77,197.44,197.66,113585.0,165.7739,166.0342,165.7571,165.9418,113585.0
2017-09-15 09:30:00,198.1,198.61,197.73,198.25,289054.0,166.3112,166.7394,166.0006,166.4372,289054.0
2017-09-15 10:00:00,198.25,198.53,198.0,198.27,22105.0,166.4372,166.6722,166.2273,166.454,22105.0
2017-09-15 10:30:00,198.25,198.72,198.25,198.49,34179.0,166.4372,166.8317,166.4372,166.6386,34179.0
2017-09-15 11:00:00,198.49,198.59,198.37,198.48,34685.0,166.6386,166.7226,166.5379,166.6303,34685.0
2017-09-15 11:30:00,198.49,198.59,198.39,198.53,33249.0,166.6386,166.7226,166.5547,166.6722,33249.0
2017-09-15 12:00:00,198.55,198.7,198.42,198.43,20641.0,166.689,166.8149,166.5799,166.5883,20641.0
2017-09-15 12:30:00,198.43,198.44,197.94,197.99,43313.0,166.5883,166.5967,166.1769,166.2189,43313.0
2017-09-15 13:00:00,198.0,198.08,197.6,197.71,42169.0,166.2273,166.2944,165.8915,165.9838,42169.0
2017-09-15 13:30:00,197.75,198.03,197.62,197.85,41920.0,166.0174,166.2525,165.9083,166.1013,41920.0
2017-09-15 14:00:00,197.84,198.32,197.76,198.27,44773.0,166.093,166.4959,166.0258,166.454,44773.0
2017-09-15 14:30:00,198.25,198.37,197.82,197.85,56144.0,166.4372,166.5379,166.0762,166.1013,56144.0
2017-09-15 15:00:00,197.89,197.99,197.72,197.9,52925.0,166.1349,166.2189,165.9922,166.1433,52925.0
2017-09-15 15:30:00,197.9,198.36,197.89,198.18,196396.0,166.1433,166.5295,166.1349,166.3784,196396.0
2017-09-18 09:30:00,199.0,200.66,198.85,200.31,111840.0,167.0668,168.4604,166.9409,168.1666,111840.0
2017-09-18 10:00:00,200.4,200.7,200.03,200.31,60594.0,168.2422,168.494,167.9315,168.1666,60594.0
2017-09-18 10:30:00,200.36,200.67,200.16,200.45,35656.0,168.2086,168.4688,168.0407,168.2841,35656.0
2017-09-18 11:00:00,200.51,200.52,200.17,200.34,19189.0,168.3345,168.3429,168.0491,168.1918,19189.0
2017-09-18 11:30:00,200.37,200.56,200.29,200.54,17597.0,168.217,168.3765,168.1498,168.3597,17597.0
2017-09-18 12:00:00,200.63,201.18,200.53,201.09,44475.0,168.4352,168.897,168.3513,168.8214,44475.0
2017-09-18 12:30:00,201.1,201.3,201.01,201.05,38459.0,168.8298,168.9977,168.7543,168.7878,38459.0
2017-09-18 13:00:00,201.05,201.21,200.81,201.15,35588.0,168.7878,168.9222,168.5864,168.8718,35588.0
2017-09-18 13:30:00,201.21,201.67,201.21,201.64,31193.0,168.9222,169.3084,168.9222,169.2832,31193.0
2017-09-18 14:00:00,201.64,201.74,201.46,201.55,35884.0,169.2832,169.3671,169.1321,169.2076,35884.0
2017-09-18 14:30:00,201.53,201.94,201.53,201.92,37337.0,169.1908,169.535,169.1908,169.5182,37337.0
2017-09-18 15:00:00,201.93,202.2,201.9,202.1,62921.0,169.5266,169.7533,169.5015,169.6694,62921.0
2017-09-18 15:30:00,202.08,202.35,202.04,202.19,174288.0,169.6526,169.8792,169.619,169.7449,174288.0
2017-09-19 09:30:00,201.91,202.39,201.42,202.28,59059.0,169.5098,169.9128,169.0985,169.8205,59059.0
2017-09-19 10:00:00,202.32,203.02,202.31,202.98,37678.0,169.8541,170.4417,169.8457,170.4081,37678.0
2017-09-19 10:30:00,203.02,203.7,202.87,203.56,40570.0,170.4417,171.0126,170.3158,170.8951,40570.0
2017-09-19 11:00:00,203.51,203.94,203.34,203.72,67780.0,170.8531,171.2141,170.7104,171.0294,67780.0
2017-09-19 11:30:00,203.66,203.85,203.42,203.48,32809.0,170.979,171.1385,170.7775,170.8279,32809.0
2017-09-19 12:00:00,203.47,203.74,203.44,203.63,29240.0,170.8195,171.0462,170.7943,170.9538,29240.0
2017-09-19 12:30:00,203.66,203.67,203.51,203.54,24683.0,170.979,170.9874,170.8531,170.8783,24683.0
2017-09-19 13:00:00,203.5,203.7,203.37,203.57,29341.0,170.8447,171.0126,170.7356,170.9035,29341.0
2017-09-19 13:30:00,203.55,203.71,203.5,203.59,26078.0,170.8867,171.021,170.8447,170.9203,26078.0
2017-09-19 14:00:00,203.59,203.62,203.46,203.52,21870.0,170.9203,170.9454,170.8111,170.8615,21870.0
2017-09-19 14:30:00,203.5,203.57,203.26,203.27,25444.0,170.8447,170.9035,170.6432,170.6516,25444.0
2017-09-19 15:00:00,203.27,203.4,203.12,203.34,42387.0,170.6516,170.7607,170.5257,170.7104,42387.0
2017-09-19 15:30:00,203.32,203.4,203.06,203.13,103257.0,170.6936,170.7607,170.4753,170.5341,103257.0
2017-09-20 09:30:00,202.78,203.93,202.7,203.73,42467.0,170.2402,171.2057,170.1731,171.0378,42467.0
2017-09-20 10:00:00,203.66,203.83,203.01,203.53,52425.0,170.979,171.1217,170.4333,170.8699,52425.0
2017-09-20 10:30:00,203.64,203.95,203.3,203.94,25863.0,170.9622,171.2225,170.6768,171.2141,25863.0
2017-09-20 11:00:00,203.95,204.35,203.94,204.16,30408.0,171.2225,171.5583,171.2141,171.3988,30408.0
2017-09-20 11:30:00,204.13,204.68,204.03,204.68,46928.0,171.3736,171.8353,171.2897,171.8353,46928.0
2017-09-20 12:00:00,204.68,204.94,204.51,204.89,29767.0,171.8353,172.0536,171.6926,172.0117,29767.0
2017-09-20 12:30:00,204.91,205.29,204.75,204.77,82451.0,172.0284,172.3475,171.8941,171.9109,82451.0
2017-09-20 13:00:00,204.77,204.85,204.4,204.69,27225.0,171.9109,171.9781,171.6003,171.8437,27225.0
2017-09-20 13:30:00,204.68,204.73,204.5,204.53,31914.0,171.8353,171.8773,171.6842,171.7094,31914.0
2017-09-20 14:00:00,204.53,204.7,203.59,203.72,89449.0,171.7094,171.8521,170.9203,171.0294,89449.0
2017-09-20 14:30:00,203.68,204.43,203.55,204.34,48548.0,170.9958,171.6255,170.8867,171.5499,48548.0
2017-09-20 15:00:00,204.31,204.45,203.96,204.07,43779.0,171.5247,171.6423,171.2309,171.3232,43779.0
2017-09-20 15:30:00,204.08,204.39,203.97,204.31,138684.0,171.3316,171.5919,171.2393,171.5247,138684.0
2017-09-21 09:30:00,204.56,204.97,204.0,204.55,37343.0,171.7346,172.0788,171.2645,171.7262,37343.0
2017-09-21 10:00:00,204.59,205.62,204.56,205.52,47851.0,171.7598,172.6245,171.7346,172.5406,47851.0
2017-09-21 10:30:00,205.55,205.94,205.49,205.68,61528.0,172.5657,172.8932,172.5154,172.6749,61528.0
2017-09-21 11:00:00,205.77,206.49,205.64,206.25,60458.0,172.7504,173.3549,172.6413,173.1534,60458.0
2017-09-21 11:30:00,206.26,206.46,206.05,206.05,26306.0,173.1618,173.3297,172.9855,172.9855,26306.0
2017-09-21 12:00:00,206.02,206.45,206.02,206.29,33144.0,172.9603,173.3213,172.9603,173.187,33144.0
2017-09-21 12:30:00,206.28,206.46,206.25,206.3,33360.0,173.1786,173.3297,173.1534,173.1954,33360.0
2017-09-21 13:00:00,206.31,206.57,206.21,206.24,26255.0,173.2038,173.4221,173.1198,173.145,26255.0
2017-09-21 13:30:00,206.23,206.24,206.09,206.22,25995.0,173.1366,173.145,173.0191,173.1282,25995.0
2017-09-21 14:00:00,206.19,206.21,205.89,206.06,21127.0,173.103,173.1198,172.8512,172.9939,21127.0
2017-09-21 14:30:00,206.08,206.54,206.05,206.22,116504.0,173.0107,173.3969,172.9855,173.1282,116504.0
2017-09-21 15:00:00,206.23,206.33,205.85,205.88,38184.0,173.1366,173.2206,172.8176,172.8428,38184.0
2017-09-21 15:30:00,205.89,205.93,205.61,205.75,115046.0,172.8512,172.8848,172.6161,172.7336,115046.0
2017-09-22 09:30:00,206.09,206.51,205.38,205.47,97783.0,173.0191,173.3717,172.423,172.4986,97783.0
2017-09-22 10:00:00,205.36,205.86,205.35,205.65,67402.0,172.4062,172.826,172.3978,172.6497,67402.0
2017-09-22 10:30:00,205.73,205.73,205.22,205.22,54896.0,172.7169,172.7169,172.2887,172.2887,54896.0
2017-09-22 11:00:00,205.21,205.37,204.77,204.9,29757.0,172.2803,172.4146,171.9109,172.02,29757.0
2017-09-22 11:30:00,204.88,205.7,204.63,205.67,98971.0,172.0033,172.6917,171.7934,172.6665,98971.0
2017-09-22 12:00:00,205.7,206.15,205.63,205.79,68477.0,172.6917,173.0695,172.6329,172.7672,68477.0
2017-09-22 12:30:00,205.81,205.98,205.59,205.68,35382.0,172.784,172.9267,172.5993,172.6749,35382.0
2017-09-22 13:00:00,205.67,205.75,205.32,205.38,31244.0,172.6665,172.7336,172.3726,172.423,31244.0
2017-09-22 13:30:00,205.36,205.66,205.17,205.26,36155.0,172.4062,172.6581,172.2467,172.3223,36155.0
2017-09-22 14:00:00,205.25,205.54,205.2,205.43,44231.0,172.3139,172.5573,172.2719,172.465,44231.0
2017-09-22 14:30:00,205.46,205.65,205.26,205.61,43269.0,172.4902,172.6497,172.3223,172.6161,43269.0
2017-09-22 15:00:00,205.62,205.71,205.44,205.45,41273.0,172.6245,172.7001,172.4734,172.4818,41273.0
2017-09-22 15:30:00,205.45,205.85,205.39,205.39,162147.0,172.4818,172.8176,172.4314,172.4314,162147.0
2017-09-25 09:30:00,205.5,205.5,204.04,204.36,44247.0,172.5238,172.5238,171.298,171.5667,44247.0
2017-09-25 10:00:00,204.27,204.39,204.09,204.15,20263.0,171.4911,171.5919,171.34,171.3904,20263.0
2017-09-25 10:30:00,204.15,204.21,203.27,203.97,61089.0,171.3904,171.4408,170.6516,171.2393,61089.0
2017-09-25 11:00:00,204.01,204.51,203.22,204.33,26469.0,171.2729,171.6926,170.6096,171.5415,26469.0
2017-09-25 11:30:00,204.43,204.53,204.1,204.3,25149.0,171.6255,171.7094,171.3484,171.5163,25149.0
2017-09-25 12:00:00,204.31,204.46,203.99,204.04,18255.0,171.5247,171.6507,171.2561,171.298,18255.0
2017-09-25 12:30:00,204.07,204.21,203.92,204.16,38520.0,171.3232,171.4408,171.1973,171.3988,38520.0
2017-09-25 13:00:00,204.15,204.37,204.1,204.16,23450.0,171.3904,171.5751,171.3484,171.3988,23450.0
2017-09-25 13:30:00,204.18,204.22,203.81,204.22,52583.0,171.4156,171.4492,171.105,171.4492,52583.0
2017-09-25 14:00:00,204.24,204.73,204.21,204.62,22558.0,171.466,171.8773,171.4408,171.785,22558.0
2017-09-25 14:30:00,204.63,204.63,204.44,204.59,25212.0,171.7934,171.7934,171.6339,171.7598,25212.0
2017-09-25 15:00:00,204.59,204.86,204.57,204.78,48168.0,171.7598,171.9865,171.743,171.9193,48168.0
2017-09-25 15:30:00,204.8,205.0,204.62,204.96,97992.0,171.9361,172.104,171.785,172.0704,97992.0
2017-09-26 09:30:00,205.05,205.88,205.0,205.54,40417.0,172.146,172.8428,172.104,172.5573,40417.0
2017-09-26 10:00:00,205.36,205.41,204.73,204.99,30975.0,172.4062,172.4482,171.8773,172.0956,30975.0
2017-09-26 10:30:00,205.01,205.19,204.76,205.07,14463.0,172.1124,172.2635,171.9025,172.1628,14463.0
2017-09-26 11:00:00,205.09,206.21,205.08,205.38,36180.0,172.1796,173.1198,172.1712,172.423,36180.0
2017-09-26 11:30:00,205.43,205.67,205.27,205.54,19204.0,172.465,172.6665,172.3307,172.5573,19204.0
2017-09-26 12:00:00,205.52,205.62,205.21,205.57,19296.0,172.5406,172.6245,172.2803,172.5825,19296.0
2017-09-26 12:30:00,205.58,205.93,205.51,205.68,20271.0,172.5909,172.8848,172.5322,172.6749,20271.0
2017-09-26 13:00:00,205.66,205.76,205.21,205.42,37888.0,172.6581,172.742,172.2803,172.4566,37888.0
2017-09-26 13:30:00,205.44,205.47,205.14,205.33,18988.0,172.4734,172.4986,172.2215,172.381,18988.0
2017-09-26 14:00:00,205.26,205.4,205.23,205.33,18765.0,172.3223,172.4398,172.2971,172.381,18765.0
2017-09-26 14:30:00,205.34,205.44,205.23,205.39,21239.0,172.3894,172.4734,172.2971,172.4314,21239.0
2017-09-26 15:00:00,205.39,205.61,205.3,205.56,17961.0,172.4314,172.6161,172.3559,172.5741,17961.0
2017-09-26 15:30:00,205.57,205.7,205.24,205.34,106189.0,172.5825,172.6917,172.3055,172.3894,106189.0
2017-09-27 09:30:00,205.94,206.78,205.35,206.01,45622.0,172.8932,173.5984,172.3978,172.9519,45622.0
2017-09-27 10:00:00,206.12,206.91,206.03,206.86,43859.0,173.0443,173.7075,172.9687,173.6655,43859.0
2017-09-27 10:30:00,206.84,207.34,206.7,207.26,76633.0,173.6487,174.0685,173.5312,174.0013,76633.0
2017-09-27 11:00:00,207.18,207.49,207.04,207.32,54664.0,173.9342,174.1944,173.8166,174.0517,54664.0
2017-09-27 11:30:00,207.32,207.43,207.06,207.31,30122.0,174.0517,174.1441,173.8334,174.0433,30122.0
2017-09-27 12:00:00,207.28,207.34,207.13,207.32,27726.0,174.0181,174.0685,173.8922,174.0517,27726.0
2017-09-27 12:30:00,207.28,207.6,207.21,207.52,69124.0,174.0181,174.2868,173.9594,174.2196,69124.0
2017-09-27 13:00:00,207.54,207.57,206.91,207.03,40883.0,174.2364,174.2616,173.7075,173.8082,40883.0
2017-09-27 13:30:00,207.01,207.26,206.76,206.96,43382.0,173.7915,174.0013,173.5816,173.7495,43382.0
2017-09-27 14:00:00,206.91,207.35,206.91,207.0,28432.0,173.7075,174.0769,173.7075,173.7831,28432.0
2017-09-27 14:30:00,207.06,207.23,206.93,207.23,26082.0,173.8334,173.9762,173.7243,173.9762,26082.0
2017-09-27 15:00:00,207.22,207.26,207.06,207.18,33774.0,173.9678,174.0013,173.8334,173.9342,33774.0
2017-09-27 15:30:00,207.14,207.28,206.79,206.84,77786.0,173.9006,174.0181,173.6068,173.6487,77786.0
2017-09-28 09:30:00,205.87,206.06,204.41,204.55,88357.0,172.8344,172.9939,171.6087,171.7262,88357.0
2017-09-28 10:00:00,204.55,205.39,204.41,205.25,41467.0,171.7262,172.4314,171.6087,172.3139,41467.0
2017-09-28 10:30:00,205.23,205.73,205.2,205.41,24528.0,172.2971,172.7169,172.2719,172.4482,24528.0
2017-09-28 11:00:00,205.41,205.61,205.14,205.42,20547.0,172.4482,172.6161,172.2215,172.4566,20547.0
2017-09-28 11:30:00,205.46,205.64,205.24,205.57,18970.0,172.4902,172.6413,172.3055,172.5825,18970.0
2017-09-28 12:00:00,205.55,205.78,205.55,205.58,12268.0,172.5657,172.7588,172.5657,172.5909,12268.0
2017-09-28 12:30:00,205.6,205.6,205.39,205.47,9919.0,172.6077,172.6077,172.4314,172.4986,9919.0
2017-09-28 13:00:00,205.51,205.72,205.48,205.64,14220.0,172.5322,172.7085,172.507,172.6413,14220.0
2017-09-28 13:30:00,205.65,205.73,205.61,205.67,12334.0,172.6497,172.7169,172.6161,172.6665,12334.0
2017-09-28 14:00:00,205.65,205.92,205.45,205.45,23441.0,172.6497,172.8764,172.4818,172.4818,23441.0
2017-09-28 14:30:00,205.44,205.51,205.25,205.36,18492.0,172.4734,172.5322,172.3139,172.4062,18492.0
2017-09-28 15:00:00,205.36,205.47,204.99,205.0,43166.0,172.4062,172.4986,172.0956,172.104,43166.0
2017-09-28 15:30:00,204.97,205.15,204.78,205.03,103483.0,172.0788,172.2299,171.9193,172.1292,103483.0
2017-09-29 09:30:00,204.83,205.09,204.02,204.56,38041.0,171.9613,172.1796,171.2813,171.7346,38041.0
2017-09-29 10:00:00,204.69,205.02,204.3,205.02,26753.0,171.8437,172.1208,171.5163,172.1208,26753.0
2017-09-29 10:30:00,204.98,205.15,204.64,204.81,51187.0,172.0872,172.2299,171.8018,171.9445,51187.0
2017-09-29 11:00:00,204.8,204.95,204.61,204.92,19370.0,171.9361,172.062,171.7766,172.0368,19370.0
2017-09-29 11:30:00,204.95,205.18,204.81,205.1,13946.0,172.062,172.2551,171.9445,172.188,13946.0
2017-09-29 12:00:00,205.12,205.29,204.9,205.22,18393.0,172.2047,172.3475,172.02,172.2887,18393.0
2017-09-29 12:30:00,205.25,205.25,205.04,205.16,13621.0,172.3139,172.3139,172.1376,172.2383,13621.0
2017-09-29 13:00:00,205.15,205.7,205.13,205.49,41797.0,172.2299,172.6917,172.2131,172.5154,41797.0
2017-09-29 13:30:00,205.51,205.55,205.17,205.35,19790.0,172.5322,172.5657,172.2467,172.3978,19790.0
2017-09-29 14:00:00,205.36,205.48,205.32,205.37,35799.0,172.4062,172.507,172.3726,172.4146,35799.0
2017-09-29 14:30:00,205.39,205.42,205.19,205.3,13763.0,172.4314,172.4566,172.2635,172.3559,13763.0
2017-09-29 15:00:00,205.3,205.48,205.21,205.45,29442.0,172.3559,172.507,172.2803,172.4818,29442.0
2017-09-29 15:30:00,205.44,205.71,205.39,205.58,112895.0,172.4734,172.7001,172.4314,172.5909,112895.0
2017-10-02 09:30:00,206.43,206.89,206.04,206.29,38511.0,173.3045,173.6907,172.9771,173.187,38511.0
2017-10-02 10:00:00,206.24,206.55,206.09,206.12,29378.0,173.145,173.4053,173.0191,173.0443,29378.0
2017-10-02 10:30:00,206.21,206.77,206.12,206.72,32853.0,173.1198,173.59,173.0443,173.548,32853.0
2017-10-02 11:00:00,206.77,207.43,206.77,207.14,23347.0,173.59,174.1441,173.59,173.9006,23347.0
2017-10-02 11:30:00,207.11,207.3,206.73,207.13,19581.0,173.8754,174.0349,173.5564,173.8922,19581.0
2017-10-02 12:00:00,207.11,207.57,206.99,207.38,29956.0,173.8754,174.2616,173.7747,174.1021,29956.0
2017-10-02 12:30:00,207.39,207.94,207.36,207.94,23757.0,174.1105,174.5722,174.0853,174.5722,23757.0
2017-10-02 13:00:00,207.93,207.96,207.38,207.67,20174.0,174.5638,174.589,174.1021,174.3455,20174.0
2017-10-02 13:30:00,207.64,208.16,207.6,208.05,36760.0,174.3204,174.7569,174.2868,174.6646,36760.0
2017-10-02 14:00:00,208.08,208.22,208.0,208.11,26036.0,174.6898,174.8073,174.6226,174.7149,26036.0
2017-10-02 14:30:00,208.07,208.23,208.02,208.11,26041.0,174.6814,174.8157,174.6394,174.7149,26041.0
2017-10-02 15:00:00,208.09,208.19,207.91,208.11,25261.0,174.6982,174.7821,174.547,174.7149,25261.0
2017-10-02 15:30:00,208.12,208.76,208.07,208.7,98567.0,174.7233,175.2606,174.6814,175.2103,98567.0
2017-10-03 09:30:00,208.72,209.47,208.42,209.14,53006.0,175.2271,175.8567,174.9752,175.5797,53006.0
2017-10-03 10:00:00,209.21,210.15,209.16,210.14,50968.0,175.6384,176.4276,175.5965,176.4192,50968.0
2017-10-03 10:30:00,210.09,210.63,209.89,210.41,37508.0,176.3772,176.8306,176.2093,176.6459,37508.0
2017-10-03 11:00:00,210.44,210.6,210.07,210.59,42789.0,176.6711,176.8054,176.3604,176.797,42789.0
2017-10-03 11:30:00,210.57,210.94,210.33,210.34,47036.0,176.7802,177.0908,176.5787,176.5871,47036.0
2017-10-03 12:00:00,210.34,210.61,209.88,210.02,33929.0,176.5871,176.8138,176.2009,176.3184,33929.0
2017-10-03 12:30:00,210.03,210.07,209.73,209.76,18131.0,176.3268,176.3604,176.075,176.1002,18131.0
2017-10-03 13:00:00,209.8,209.99,209.54,209.67,26379.0,176.1338,176.2933,175.9155,176.0246,26379.0
2017-10-03 13:30:00,209.67,210.26,209.63,209.68,54009.0,176.0246,176.5199,175.991,176.033,54009.0
2017-10-03 14:00:00,209.69,209.74,209.46,209.73,34499.0,176.0414,176.0834,175.8483,176.075,34499.0
2017-10-03 14:30:00,209.71,210.59,209.7,210.3,58639.0,176.0582,176.797,176.0498,176.5535,58639.0
2017-10-03 15:00:00,210.29,210.29,210.04,210.23,37247.0,176.5451,176.5451,176.3352,176.4948,37247.0
2017-10-03 15:30:00,210.22,210.55,210.16,210.53,116817.0,176.4864,176.7634,176.436,176.7466,116817.0
2017-10-04 09:30:00,210.05,211.23,209.92,211.0,52438.0,176.3436,177.3343,176.2345,177.1412,52438.0
2017-10-04 10:00:00,210.98,210.98,210.1,210.48,30433.0,177.1244,177.1244,176.3856,176.7046,30433.0
2017-10-04 10:30:00,210.57,210.75,210.15,210.67,32029.0,176.7802,176.9313,176.4276,176.8641,32029.0
2017-10-04 11:00:00,210.74,211.12,210.62,211.09,36701.0,176.9229,177.2419,176.8222,177.2167,36701.0
2017-10-04 11:30:00,211.05,211.46,211.04,211.34,44992.0,177.1832,177.5274,177.1748,177.4266,44992.0
2017-10-04 12:00:00,211.35,211.4,211.11,211.19,56772.0,177.435,177.477,177.2335,177.3007,56772.0
2017-10-04 12:30:00,211.18,211.38,211.12,211.14,32370.0,177.2923,177.4602,177.2419,177.2587,32370.0
2017-10-04 13:00:00,211.15,211.44,210.82,210.91,45053.0,177.2671,177.5106,176.9901,177.0656,45053.0
2017-10-04 13:30:00,210.94,211.43,210.88,211.43,45033.0,177.0908,177.5022,177.0404,177.5022,45033.0
2017-10-04 14:00:00,211.44,211.64,211.07,211.18,32451.0,177.5106,177.6785,177.2,177.2923,32451.0
2017-10-04 14:30:00,211.21,211.33,211.01,211.06,26367.0,177.3175,177.4182,177.1496,177.1916,26367.0
2017-10-04 15:00:00,211.06,211.39,210.98,211.24,40698.0,177.1916,177.4686,177.1244,177.3427,40698.0
2017-10-04 15:30:00,211.25,211.33,211.07,211.25,88600.0,177.3511,177.4182,177.2,177.3511,88600.0
2017-10-05 09:30:00,210.76,213.37,210.62,212.7,162004.0,177.636,179.8358,177.518,179.2711,162004.0
2017-10-05 10:00:00,212.71,213.62,212.62,213.21,67948.0,179.2796,180.0465,179.2037,179.701,67948.0
2017-10-05 10:30:00,213.12,213.24,212.78,213.08,58532.0,179.6251,179.7263,179.3385,179.5914,58532.0
2017-10-05 11:00:00,213.09,213.22,212.61,213.22,64522.0,179.5998,179.7094,179.1953,179.7094,64522.0
2017-10-05 11:30:00,213.2,214.11,213.19,214.06,59437.0,179.6925,180.4595,179.6841,180.4174,59437.0
2017-10-05 12:00:00,213.99,214.08,213.65,213.65,37871.0,180.3584,180.4342,180.0718,180.0718,37871.0
2017-10-05 12:30:00,213.65,213.74,213.12,213.23,86597.0,180.0718,180.1477,179.6251,179.7178,86597.0
2017-10-05 13:00:00,213.23,213.75,213.06,213.75,33438.0,179.7178,180.1561,179.5745,180.1561,33438.0
2017-10-05 13:30:00,213.74,213.82,213.16,213.3,29701.0,180.1477,180.2151,179.6588,179.7768,29701.0
2017-10-05 14:00:00,213.31,213.39,213.11,213.31,27954.0,179.7853,179.8527,179.6167,179.7853,27954.0
2017-10-05 14:30:00,213.33,213.59,213.28,213.54,31578.0,179.8021,180.0212,179.76,179.9791,31578.0
2017-10-05 15:00:00,213.57,213.57,213.15,213.39,51647.0,180.0044,180.0044,179.6504,179.8527,51647.0
2017-10-05 15:30:00,213.4,213.45,213.0,213.45,135127.0,179.8611,179.9032,179.524,179.9032,135127.0
2017-10-06 09:30:00,212.86,213.0,211.92,212.38,89219.0,179.406,179.524,178.6137,179.0014,89219.0
2017-10-06 10:00:00,212.43,213.29,212.38,212.69,39895.0,179.0436,179.7684,179.0014,179.2627,39895.0
2017-10-06 10:30:00,212.67,213.26,212.61,212.93,33755.0,179.2458,179.7431,179.1953,179.465,33755.0
2017-10-06 11:00:00,212.92,213.0,212.45,212.45,41090.0,179.4565,179.524,179.0604,179.0604,41090.0
2017-10-06 11:30:00,212.45,212.54,212.15,212.31,41632.0,179.0604,179.1363,178.8076,178.9424,41632.0
2017-10-06 12:00:00,212.24,212.38,211.85,212.03,41483.0,178.8834,179.0014,178.5547,178.7064,41483.0
2017-10-06 12:30:00,212.02,212.37,211.94,211.96,32250.0,178.698,178.993,178.6306,178.6474,32250.0
2017-10-06 13:00:00,211.97,213.11,211.73,212.88,48935.0,178.6559,179.6167,178.4536,179.4228,48935.0
2017-10-06 13:30:00,212.81,212.82,212.2,212.35,31714.0,179.3638,179.3723,178.8497,178.9761,31714.0
2017-10-06 14:00:00,212.34,212.57,212.17,212.48,27913.0,178.9677,179.1616,178.8244,179.0857,27913.0
2017-10-06 14:30:00,212.46,212.79,212.36,212.76,48694.0,179.0688,179.347,178.9846,179.3217,48694.0
2017-10-06 15:00:00,212.76,212.84,212.41,212.5,46532.0,179.3217,179.3891,179.0267,179.1026,46532.0
2017-10-06 15:30:00,212.49,212.72,212.41,212.6,130386.0,179.0941,179.288,179.0267,179.1868,130386.0
2017-10-09 09:30:00,213.02,213.43,212.55,212.55,44462.0,179.5408,179.8864,179.1447,179.1447,44462.0
2017-10-09 10:00:00,212.5,212.92,212.24,212.86,39281.0,179.1026,179.4565,178.8834,179.406,39281.0
2017-10-09 10:30:00,212.89,213.18,212.62,213.08,36004.0,179.4313,179.6757,179.2037,179.5914,36004.0
2017-10-09 11:00:00,213.07,213.09,212.82,212.93,20376.0,179.583,179.5998,179.3723,179.465,20376.0
2017-10-09 11:30:00,212.92,213.0,212.69,212.99,20933.0,179.4565,179.524,179.2627,179.5155,20933.0
2017-10-09 12:00:00,213.07,213.33,212.92,213.19,47109.0,179.583,179.8021,179.4565,179.6841,47109.0
2017-10-09 12:30:00,213.19,213.22,212.88,213.05,38912.0,179.6841,179.7094,179.4228,179.5661,38912.0
2017-10-09 13:00:00,213.04,213.28,213.03,213.16,20965.0,179.5577,179.76,179.5493,179.6588,20965.0
2017-10-09 13:30:00,213.24,213.35,213.16,213.2,18473.0,179.7263,179.819,179.6588,179.6925,18473.0
2017-10-09 14:00:00,213.25,213.41,213.23,213.25,17574.0,179.7347,179.8695,179.7178,179.7347,17574.0
2017-10-09 14:30:00,213.28,213.58,213.21,213.4,18153.0,179.76,180.0128,179.701,179.8611,18153.0
2017-10-09 15:00:00,213.4,213.52,213.29,213.47,30201.0,179.8611,179.9622,179.7684,179.9201,30201.0
2017-10-09 15:30:00,213.45,213.59,213.35,213.57,76436.0,179.9032,180.0212,179.819,180.0044,76436.0
2017-10-10 09:30:00,214.0,214.09,212.73,213.03,51616.0,180.3668,180.4427,179.2964,179.5493,51616.0
2017-10-10 10:00:00,212.96,213.09,212.0,212.31,43246.0,179.4903,179.5998,178.6811,178.9424,43246.0
2017-10-10 10:30:00,212.38,212.73,212.37,212.53,21701.0,179.0014,179.2964,178.993,179.1278,21701.0
2017-10-10 11:00:00,212.51,212.88,212.51,212.51,28058.0,179.111,179.4228,179.111,179.111,28058.0
2017-10-10 11:30:00,212.52,213.0,212.49,212.98,27053.0,179.1194,179.524,179.0941,179.5071,27053.0
2017-10-10 12:00:00,212.96,213.02,212.66,212.78,18344.0,179.4903,179.5408,179.2374,179.3385,18344.0
2017-10-10 12:30:00,212.79,213.24,212.79,213.1,14669.0,179.347,179.7263,179.347,179.6083,14669.0
2017-10-10 13:00:00,213.12,213.41,213.12,213.25,21121.0,179.6251,179.8695,179.6251,179.7347,21121.0
2017-10-10 13:30:00,213.27,213.38,213.03,213.05,18049.0,179.7515,179.8443,179.5493,179.5661,18049.0
2017-10-10 14:00:00,213.18,213.34,213.01,213.02,41470.0,179.6757,179.8105,179.5324,179.5408,41470.0
2017-10-10 14:30:00,213.02,213.08,212.76,212.76,20948.0,179.5408,179.5914,179.3217,179.3217,20948.0
2017-10-10 15:00:00,212.81,213.06,212.73,212.73,23399.0,179.3638,179.5745,179.2964,179.2964,23399.0
2017-10-10 15:30:00,212.72,212.79,212.38,212.53,109854.0,179.288,179.347,179.0014,179.1278,109854.0
2017-10-11 09:30:00,212.94,212.94,212.23,212.34,53045.0,179.4734,179.4734,178.875,178.9677,53045.0
2017-10-11 10:00:00,212.39,213.1,212.3,212.88,37104.0,179.0098,179.6083,178.934,179.4228,37104.0
2017-10-11 10:30:00,212.87,212.87,212.43,212.6,31056.0,179.4144,179.4144,179.0436,179.1868,31056.0
2017-10-11 11:00:00,212.64,212.84,212.55,212.66,20221.0,179.2206,179.3891,179.1447,179.2374,20221.0
2017-10-11 11:30:00,212.54,212.74,212.48,212.64,15533.0,179.1363,179.3048,179.0857,179.2206,15533.0
2017-10-11 12:00:00,212.63,212.83,212.62,212.75,18474.0,179.2121,179.3807,179.2037,179.3133,18474.0
2017-10-11 12:30:00,212.7,212.85,212.7,212.71,14263.0,179.2711,179.3975,179.2711,179.2796,14263.0
2017-10-11 13:00:00,212.71,212.86,212.71,212.8,17526.0,179.2796,179.406,179.2796,179.3554,17526.0
2017-10-11 13:30:00,212.82,212.95,212.56,212.63,27694.0,179.3723,179.4818,179.1531,179.2121,27694.0
2017-10-11 14:00:00,212.63,212.8,212.45,212.57,25636.0,179.2121,179.3554,179.0604,179.1616,25636.0
2017-10-11 14:30:00,212.57,212.94,212.55,212.8,22589.0,179.1616,179.4734,179.1447,179.3554,22589.0
2017-10-11 15:00:00,212.78,212.79,212.56,212.64,27122.0,179.3385,179.347,179.1531,179.2206,27122.0
2017-10-11 15:30:00,212.67,212.87,212.53,212.82,116915.0,179.2458,179.4144,179.1278,179.3723,116915.0
2017-10-12 09:30:00,212.48,213.76,212.48,213.72,53873.0,179.0857,180.1645,179.0857,180.1308,53873.0
2017-10-12 10:00:00,213.77,213.77,213.17,213.26,42305.0,180.173,180.173,179.6673,179.7431,42305.0
2017-10-12 10:30:00,213.28,213.62,213.19,213.32,25915.0,179.76,180.0465,179.6841,179.7937,25915.0
2017-10-12 11:00:00,213.27,213.41,212.81,213.36,40329.0,179.7515,179.8695,179.3638,179.8274,40329.0
2017-10-12 11:30:00,213.36,213.49,212.97,212.99,25607.0,179.8274,179.937,179.4987,179.5155,25607.0
2017-10-12 12:00:00,212.99,213.34,212.99,213.33,20834.0,179.5155,179.8105,179.5155,179.8021,20834.0
2017-10-12 12:30:00,213.34,213.82,213.27,213.76,21112.0,179.8105,180.2151,179.7515,180.1645,21112.0
2017-10-12 13:00:00,213.78,213.83,213.17,213.19,30868.0,180.1814,180.2235,179.6673,179.6841,30868.0
2017-10-12 13:30:00,213.22,213.61,213.18,213.59,16425.0,179.7094,180.0381,179.6757,180.0212,16425.0
2017-10-12 14:00:00,213.6,213.98,213.55,213.84,22468.0,180.0297,180.35,179.9875,180.232,22468.0
2017-10-12 14:30:00,213.81,213.86,213.4,213.61,33597.0,180.2067,180.2488,179.8611,180.0381,33597.0
2017-10-12 15:00:00,213.59,213.9,213.59,213.73,33493.0,180.0212,180.2825,180.0212,180.1392,33493.0
2017-10-12 15:30:00,213.74,213.84,213.47,213.76,92115.0,180.1477,180.232,179.9201,180.1645,92115.0
2017-10-13 09:30:00,214.5,214.81,214.08,214.21,83240.0,180.7882,181.0495,180.4342,180.5438,83240.0
2017-10-13 10:00:00,214.31,214.32,214.04,214.09,37737.0,180.6281,180.6365,180.4005,180.4427,37737.0
2017-10-13 10:30:00,214.13,214.23,213.36,213.54,57568.0,180.4764,180.5607,179.8274,179.9791,57568.0
2017-10-13 11:00:00,213.62,213.81,213.37,213.73,17078.0,180.0465,180.2067,179.8358,180.1392,17078.0
2017-10-13 11:30:00,213.7,213.76,213.52,213.54,12105.0,180.114,180.1645,179.9622,179.9791,12105.0
2017-10-13 12:00:00,213.56,213.79,213.53,213.67,16872.0,179.996,180.1898,179.9707,180.0887,16872.0
2017-10-13 12:30:00,213.66,213.87,213.58,213.85,14735.0,180.0802,180.2572,180.0128,180.2404,14735.0
2017-10-13 13:00:00,213.85,214.31,213.85,214.25,31021.0,180.2404,180.6281,180.2404,180.5775,31021.0
2017-10-13 13:30:00,214.28,214.35,214.16,214.2,18673.0,180.6028,180.6618,180.5017,180.5354,18673.0
2017-10-13 14:00:00,214.19,214.38,214.16,214.32,27867.0,180.5269,180.6871,180.5017,180.6365,27867.0
2017-10-13 14:30:00,214.28,214.33,213.95,214.02,29083.0,180.6028,180.6449,180.3247,180.3837,29083.0
2017-10-13 15:00:00,213.98,214.15,213.59,213.59,24916.0,180.35,180.4932,180.0212,180.0212,24916.0
2017-10-13 15:30:00,213.59,213.79,213.28,213.44,91076.0,180.0212,180.1898,179.76,179.8948,91076.0
2017-10-16 09:30:00,213.5,214.55,212.7,212.99,40206.0,179.9454,180.8304,179.2711,179.5155,40206.0
2017-10-16 10:00:00,213.02,213.43,212.56,212.78,51819.0,179.5408,179.8864,179.1531,179.3385,51819.0
2017-10-16 10:30:00,212.9,213.29,212.9,213.25,19334.0,179.4397,179.7684,179.4397,179.7347,19334.0
2017-10-16 11:00:00,213.25,213.38,212.99,213.09,16917.0,179.7347,179.8443,179.5155,179.5998,16917.0
2017-10-16 11:30:00,213.09,213.54,213.08,213.54,15379.0,179.5998,179.9791,179.5914,179.9791,15379.0
2017-10-16 12:00:00,213.53,213.53,213.12,213.12,13547.0,179.9707,179.9707,179.6251,179.6251,13547.0
2017-10-16 12:30:00,213.13,213.31,213.11,213.28,11643.0,179.6335,179.7853,179.6167,179.76,11643.0
2017-10-16 13:00:00,213.27,213.72,213.27,213.61,12488.0,179.7515,180.1308,179.7515,180.0381,12488.0
2017-10-16 13:30:00,213.57,213.74,213.28,213.28,12252.0,180.0044,180.1477,179.76,179.76,12252.0
2017-10-16 14:00:00,213.23,213.31,213.03,213.3,18172.0,179.7178,179.7853,179.5493,179.7768,18172.0
2017-10-16 14:30:00,213.3,213.35,213.2,213.28,16757.0,179.7768,179.819,179.6925,179.76,16757.0
2017-10-16 15:00:00,213.27,213.45,213.22,213.4,15158.0,179.7515,179.9032,179.7094,179.8611,15158.0
2017-10-16 15:30:00,213.42,213.49,213.29,213.37,69434.0,179.878,179.937,179.7684,179.8358,69434.0
2017-10-17 09:30:00,212.75,213.33,212.36,212.74,38162.0,179.3133,179.8021,178.9846,179.3048,38162.0
2017-10-17 10:00:00,212.74,212.9,212.16,212.26,24428.0,179.3048,179.4397,178.816,178.9003,24428.0
2017-10-17 10:30:00,212.26,212.4,211.54,211.55,56238.0,178.9003,179.0183,178.2934,178.3019,56238.0
2017-10-17 11:00:00,211.56,212.09,211.45,211.77,41265.0,178.3103,178.757,178.2176,178.4873,41265.0
2017-10-17 11:30:00,211.79,211.87,211.45,211.58,31043.0,178.5041,178.5716,178.2176,178.3271,31043.0
2017-10-17 12:00:00,211.6,211.88,211.43,211.49,22224.0,178.344,178.58,178.2007,178.2513,22224.0
2017-10-17 12:30:00,211.5,211.53,210.95,211.19,52271.0,178.2597,178.285,177.7962,177.9984,52271.0
2017-10-17 13:00:00,211.16,211.57,211.16,211.48,25278.0,177.9732,178.3187,177.9732,178.2429,25278.0
2017-10-17 13:30:00,211.48,211.49,211.09,211.28,34357.0,178.2429,178.2513,177.9142,178.0743,34357.0
2017-10-17 14:00:00,211.28,211.68,211.25,211.59,30176.0,178.0743,178.4114,178.049,178.3356,30176.0
2017-10-17 14:30:00,211.6,211.87,211.58,211.86,29766.0,178.344,178.5716,178.3271,178.5631,29766.0
2017-10-17 15:00:00,211.86,211.87,211.49,211.58,36069.0,178.5631,178.5716,178.2513,178.3271,36069.0
2017-10-17 15:30:00,211.58,211.69,211.4,211.54,112331.0,178.3271,178.4199,178.1754,178.2934,112331.0
2017-10-18 09:30:00,211.3,212.0,210.06,210.32,71145.0,178.0912,178.6811,177.046,177.2652,71145.0
2017-10-18 10:00:00,210.31,210.92,209.86,210.81,51277.0,177.2567,177.7709,176.8775,177.6782,51277.0
2017-10-18 10:30:00,210.87,211.14,210.8,211.02,28189.0,177.7287,177.9563,177.6697,177.8552,28189.0
2017-10-18 11:00:00,211.04,211.05,210.34,210.58,26082.0,177.872,177.8804,177.282,177.4843,26082.0
2017-10-18 11:30:00,210.58,210.82,210.43,210.61,29504.0,177.4843,177.6866,177.3579,177.5096,29504.0
2017-10-18 12:00:00,210.68,211.06,210.58,210.81,26201.0,177.5686,177.8889,177.4843,177.6782,26201.0
2017-10-18 12:30:00,210.85,210.86,210.69,210.78,16136.0,177.7119,177.7203,177.577,177.6529,16136.0
2017-10-18 13:00:00,210.82,211.06,210.66,210.95,21882.0,177.6866,177.8889,177.5517,177.7962,21882.0
2017-10-18 13:30:00,210.95,211.4,210.95,211.29,16268.0,177.7962,178.1754,177.7962,178.0827,16268.0
2017-10-18 14:00:00,211.24,211.27,210.67,210.97,50320.0,178.0406,178.0659,177.5602,177.813,50320.0
2017-10-18 14:30:00,210.92,210.92,210.57,210.73,35452.0,177.7709,177.7709,177.4759,177.6107,35452.0
2017-10-18 15:00:00,210.67,210.88,210.6,210.84,29932.0,177.5602,177.7372,177.5012,177.7034,29932.0
2017-10-18 15:30:00,210.85,210.87,210.31,210.42,114744.0,177.7119,177.7287,177.2567,177.3495,114744.0
2017-10-19 09:30:00,210.3,210.46,209.71,210.17,52356.0,177.2483,177.3832,176.751,177.1387,52356.0
2017-10-19 10:00:00,210.32,211.2,210.32,211.06,37927.0,177.2652,178.0069,177.2652,177.8889,37927.0
2017-10-19 10:30:00,211.1,211.56,210.68,211.47,26655.0,177.9226,178.3103,177.5686,178.2344,26655.0
2017-10-19 11:00:00,211.56,211.56,211.1,211.2,13380.0,178.3103,178.3103,177.9226,178.0069,13380.0
2017-10-19 11:30:00,211.2,211.3,210.98,211.09,16487.0,178.0069,178.0912,177.8214,177.9142,16487.0
2017-10-19 12:00:00,211.15,211.65,211.09,211.59,12148.0,177.9647,178.3861,177.9142,178.3356,12148.0
2017-10-19 12:30:00,211.61,211.65,211.41,211.56,14076.0,178.3524,178.3861,178.1839,178.3103,14076.0
2017-10-19 13:00:00,211.59,211.88,211.56,211.72,13879.0,178.3356,178.58,178.3103,178.4451,13879.0
2017-10-19 13:30:00,211.73,211.73,211.48,211.71,13235.0,178.4536,178.4536,178.2429,178.4367,13235.0
2017-10-19 14:00:00,211.75,211.86,211.62,211.7,16031.0,178.4704,178.5631,178.3609,178.4283,16031.0
2017-10-19 14:30:00,211.71,211.87,211.57,211.78,21748.0,178.4367,178.5716,178.3187,178.4957,21748.0
2017-10-19 15:00:00,211.78,211.89,211.52,211.68,26513.0,178.4957,178.5884,178.2766,178.4114,26513.0
2017-10-19 15:30:00,211.67,211.73,211.35,211.72,83231.0,178.403,178.4536,178.1333,178.4451,83231.0
2017-10-20 09:30:00,212.59,212.74,211.73,212.57,65646.0,179.1784,179.3048,178.4536,179.1616,65646.0
2017-10-20 10:00:00,212.61,212.99,212.49,212.91,33731.0,179.1953,179.5155,179.0941,179.4481,33731.0
2017-10-20 10:30:00,212.9,212.99,212.75,212.88,16134.0,179.4397,179.5155,179.3133,179.4228,16134.0
2017-10-20 11:00:00,212.87,213.31,212.84,213.25,26843.0,179.4144,179.7853,179.3891,179.7347,26843.0
2017-10-20 11:30:00,213.22,213.28,212.97,213.28,17059.0,179.7094,179.76,179.4987,179.76,17059.0
2017-10-20 12:00:00,213.33,213.72,213.3,213.71,12692.0,179.8021,180.1308,179.7768,180.1224,12692.0
2017-10-20 12:30:00,213.69,213.76,213.41,213.48,19059.0,180.1055,180.1645,179.8695,179.9285,19059.0
2017-10-20 13:00:00,213.45,213.7,213.41,213.63,21023.0,179.9032,180.114,179.8695,180.055,21023.0
2017-10-20 13:30:00,213.57,213.73,213.53,213.64,42202.0,180.0044,180.1392,179.9707,180.0634,42202.0
2017-10-20 14:00:00,213.64,214.02,213.28,213.53,54239.0,180.0634,180.3837,179.76,179.9707,54239.0
2017-10-20 14:30:00,213.5,213.68,213.33,213.38,35574.0,179.9454,180.0971,179.8021,179.8443,35574.0
2017-10-20 15:00:00,213.38,213.68,213.34,213.34,36391.0,179.8443,180.0971,179.8105,179.8105,36391.0
2017-10-20 15:30:00,213.36,213.8,213.34,213.8,68207.0,179.8274,180.1982,179.8105,180.1982,68207.0
2017-10-23 09:30:00,213.86,213.86,212.98,213.08,48017.0,180.2488,180.2488,179.5071,179.5914,48017.0
2017-10-23 10:00:00,213.02,213.91,213.02,213.69,32825.0,179.5408,180.291,179.5408,180.1055,32825.0
2017-10-23 10:30:00,213.71,214.17,213.64,213.81,47254.0,180.1224,180.5101,180.0634,180.2067,47254.0
2017-10-23 11:00:00,213.85,213.93,213.58,213.61,38961.0,180.2404,180.3078,180.0128,180.0381,38961.0
2017-10-23 11:30:00,213.59,213.6,213.1,213.22,39223.0,180.0212,180.0297,179.6083,179.7094,39223.0
2017-10-23 12:00:00,213.23,213.23,212.7,212.95,38975.0,179.7178,179.7178,179.2711,179.4818,38975.0
2017-10-23 12:30:00,212.99,213.12,212.82,213.11,35236.0,179.5155,179.6251,179.3723,179.6167,35236.0
2017-10-23 13:00:00,213.08,213.08,212.47,212.47,39429.0,179.5914,179.5914,179.0773,179.0773,39429.0
2017-10-23 13:30:00,212.49,212.98,212.49,212.96,27769.0,179.0941,179.5071,179.0941,179.4903,27769.0
2017-10-23 14:00:00,212.96,213.01,212.59,212.79,37863.0,179.4903,179.5324,179.1784,179.347,37863.0
2017-10-23 14:30:00,212.79,212.89,212.47,212.7,37549.0,179.347,179.4313,179.0773,179.2711,37549.0
2017-10-23 15:00:00,212.69,213.02,212.58,212.68,52073.0,179.2627,179.5408,179.17,179.2543,52073.0
2017-10-23 15:30:00,212.65,212.82,212.48,212.56,100501.0,179.229,179.3723,179.0857,179.1531,100501.0
2017-10-24 09:30:00,212.51,214.81,212.51,213.69,84546.0,179.111,181.0495,179.111,180.1055,84546.0
2017-10-24 10:00:00,213.77,213.89,212.78,213.05,34871.0,180.173,180.2741,179.3385,179.5661,34871.0
2017-10-24 10:30:00,213.15,213.99,213.02,213.59,68019.0,179.6504,180.3584,179.5408,180.0212,68019.0
2017-10-24 11:00:00,213.58,213.79,212.96,213.03,50439.0,180.0128,180.1898,179.4903,179.5493,50439.0
2017-10-24 11:30:00,213.03,213.21,212.64,212.98,85446.0,179.5493,179.701,179.2206,179.5071,85446.0
2017-10-24 12:00:00,212.95,212.96,212.5,212.7,37655.0,179.4818,179.4903,179.1026,179.2711,37655.0
2017-10-24 12:30:00,212.72,213.24,212.51,213.08,113641.0,179.288,179.7263,179.111,179.5914,113641.0
2017-10-24 13:00:00,213.25,213.28,212.33,212.54,37999.0,179.7347,179.76,178.9593,179.1363,37999.0
2017-10-24 13:30:00,212.54,212.93,212.54,212.83,38880.0,179.1363,179.465,179.1363,179.3807,38880.0
2017-10-24 14:00:00,212.81,212.98,212.69,212.89,29271.0,179.3638,179.5071,179.2627,179.4313,29271.0
2017-10-24 14:30:00,212.88,212.91,212.25,212.5,57236.0,179.4228,179.4481,178.8918,179.1026,57236.0
2017-10-24 15:00:00,212.54,212.59,211.86,212.48,142379.0,179.1363,179.1784,178.5631,179.0857,142379.0
2017-10-24 15:30:00,212.45,212.68,212.02,212.09,257918.0,179.0604,179.2543,178.698,178.757,257918.0
2017-10-25 09:30:00,208.2,210.37,206.59,210.35,194249.0,175.4784,177.3073,174.1214,177.2905,194249.0
2017-10-25 10:00:00,210.33,211.25,209.16,210.9,140529.0,177.2736,178.049,176.2875,177.754,140529.0
2017-10-25 10:30:00,210.93,211.05,207.3,207.78,124727.0,177.7793,177.8804,174.7198,175.1244,124727.0
2017-10-25 11:00:00,207.75,208.93,207.73,208.07,58506.0,175.0991,176.0936,175.0822,175.3688,58506.0
2017-10-25 11:30:00,208.22,208.59,207.31,207.6,53870.0,175.4952,175.8071,174.7282,174.9727,53870.0
2017-10-25 12:00:00,207.53,207.6,206.88,207.59,49699.0,174.9137,174.9727,174.3658,174.9642,49699.0
2017-10-25 12:30:00,207.59,207.59,206.01,206.46,77734.0,174.9642,174.9642,173.6326,174.0118,77734.0
2017-10-25 13:00:00,206.52,207.1,206.5,206.59,51742.0,174.0624,174.5512,174.0455,174.1214,51742.0
2017-10-25 13:30:00,206.59,208.78,206.59,207.9,114781.0,174.1214,175.9672,174.1214,175.2255,114781.0
2017-10-25 14:00:00,207.89,208.8,207.86,208.44,67616.0,175.2171,175.9841,175.1918,175.6806,67616.0
2017-10-25 14:30:00,208.45,208.65,207.69,207.76,59135.0,175.6891,175.8576,175.0485,175.1075,59135.0
2017-10-25 15:00:00,207.82,208.11,207.29,207.43,66664.0,175.1581,175.4025,174.7114,174.8294,66664.0
2017-10-25 15:30:00,207.42,207.55,206.89,207.25,219645.0,174.821,174.9305,174.3742,174.6777,219645.0
2017-10-26 09:30:00,208.18,208.5,207.43,207.69,75462.0,175.4615,175.7312,174.8294,175.0485,75462.0
2017-10-26 10:00:00,207.7,207.79,205.65,205.87,120354.0,175.0569,175.1328,173.3291,173.5146,120354.0
2017-10-26 10:30:00,205.88,206.0,204.26,204.88,115908.0,173.523,173.6241,172.1576,172.6801,115908.0
2017-10-26 11:00:00,204.87,204.94,203.23,203.6,86690.0,172.6717,172.7307,171.2895,171.6013,86690.0
2017-10-26 11:30:00,203.61,203.84,202.11,202.18,79578.0,171.6097,171.8036,170.3455,170.4045,79578.0
2017-10-26 12:00:00,202.12,203.25,202.03,202.58,105672.0,170.3539,171.3063,170.2781,170.7416,105672.0
2017-10-26 12:30:00,202.54,203.5,202.26,203.37,66202.0,170.7079,171.517,170.4719,171.4075,66202.0
2017-10-26 13:00:00,203.36,203.63,203.0,203.4,39951.0,171.399,171.6266,171.0956,171.4328,39951.0
2017-10-26 13:30:00,203.43,203.5,203.12,203.25,27449.0,171.458,171.517,171.1968,171.3063,27449.0
2017-10-26 14:00:00,203.3,203.41,202.9,203.25,38916.0,171.3485,171.4412,171.0113,171.3063,38916.0
2017-10-26 14:30:00,203.31,204.11,203.31,203.9,59484.0,171.3569,172.0312,171.3569,171.8542,59484.0
2017-10-26 15:00:00,203.96,204.44,203.82,204.21,49928.0,171.9047,172.3093,171.7867,172.1154,49928.0
2017-10-26 15:30:00,204.2,204.31,203.7,203.84,189019.0,172.107,172.1997,171.6856,171.8036,189019.0
2017-10-27 09:30:00,204.5,205.06,204.1,204.73,126046.0,172.3599,172.8319,172.0227,172.5537,126046.0
2017-10-27 10:00:00,204.76,205.41,204.61,205.07,93372.0,172.579,173.1269,172.4526,172.8403,93372.0
2017-10-27 10:30:00,205.05,205.18,204.82,205.09,40887.0,172.8234,172.933,172.6296,172.8571,40887.0
2017-10-27 11:00:00,205.13,205.63,205.06,205.45,45247.0,172.8909,173.3123,172.8319,173.1606,45247.0
2017-10-27 11:30:00,205.46,205.68,205.25,205.45,40764.0,173.169,173.3544,172.992,173.1606,40764.0
2017-10-27 12:00:00,205.45,205.68,205.33,205.38,43040.0,173.1606,173.3544,173.0594,173.1016,43040.0
2017-10-27 12:30:00,205.39,205.65,205.33,205.39,32344.0,173.11,173.3291,173.0594,173.11,32344.0
2017-10-27 13:00:00,205.43,205.45,205.26,205.26,55947.0,173.1437,173.1606,173.0004,173.0004,55947.0
2017-10-27 13:30:00,205.26,205.29,204.79,204.79,77805.0,173.0004,173.0257,172.6043,172.6043,77805.0
2017-10-27 14:00:00,204.75,204.96,204.7,204.84,28075.0,172.5706,172.7476,172.5284,172.6464,28075.0
2017-10-27 14:30:00,204.83,204.98,204.52,204.52,43881.0,172.638,172.7644,172.3767,172.3767,43881.0
2017-10-27 15:00:00,204.49,204.94,204.49,204.89,100509.0,172.3514,172.7307,172.3514,172.6886,100509.0
2017-10-27 15:30:00,204.86,204.97,204.69,204.95,161657.0,172.6633,172.756,172.52,172.7391,161657.0
2017-10-30 09:30:00,204.82,206.56,204.82,205.97,128114.0,172.6296,174.0961,172.6296,173.5988,128114.0
2017-10-30 10:00:00,205.96,206.79,205.92,206.26,72669.0,173.5904,174.29,173.5567,173.8433,72669.0
2017-10-30 10:30:00,206.19,206.76,206.19,206.49,61604.0,173.7843,174.2647,173.7843,174.0371,61604.0
2017-10-30 11:00:00,206.46,206.76,206.38,206.39,50958.0,174.0118,174.2647,173.9444,173.9528,50958.0
2017-10-30 11:30:00,206.41,206.6,206.18,206.42,114253.0,173.9697,174.1298,173.7758,173.9781,114253.0
2017-10-30 12:00:00,206.46,206.51,206.32,206.35,52622.0,174.0118,174.054,173.8938,173.9191,52622.0
2017-10-30 12:30:00,206.36,206.7,206.15,206.55,44396.0,173.9275,174.2141,173.7505,174.0877,44396.0
2017-10-30 13:00:00,206.53,206.7,206.44,206.45,34857.0,174.0708,174.2141,173.995,174.0034,34857.0
2017-10-30 13:30:00,206.48,206.93,206.48,206.82,52856.0,174.0287,174.408,174.0287,174.3152,52856.0
2017-10-30 14:00:00,206.78,206.87,206.59,206.74,56202.0,174.2815,174.3574,174.1214,174.2478,56202.0
2017-10-30 14:30:00,206.73,206.73,206.23,206.34,58785.0,174.2394,174.2394,173.818,173.9107,58785.0
2017-10-30 15:00:00,206.38,206.38,206.06,206.12,51711.0,173.9444,173.9444,173.6747,173.7253,51711.0
2017-10-30 15:30:00,206.11,206.39,206.05,206.14,135996.0,173.7168,173.9528,173.6663,173.7421,135996.0
2017-10-31 09:30:00,206.36,206.36,205.08,205.22,47574.0,173.9275,173.9275,172.8487,172.9667,47574.0
2017-10-31 10:00:00,205.33,205.48,204.54,205.38,63838.0,173.0594,173.1858,172.3936,173.1016,63838.0
2017-10-31 10:30:00,205.34,205.69,205.07,205.16,30948.0,173.0679,173.3628,172.8403,172.9161,30948.0
2017-10-31 11:00:00,205.12,205.16,203.99,204.06,39993.0,172.8824,172.9161,171.93,171.989,39993.0
2017-10-31 11:30:00,204.05,205.05,204.05,204.82,30408.0,171.9806,172.8234,171.9806,172.6296,30408.0
2017-10-31 12:00:00,204.76,205.06,204.57,204.81,24402.0,172.579,172.8319,172.4189,172.6211,24402.0
2017-10-31 12:30:00,204.84,204.93,204.68,204.76,23325.0,172.6464,172.7223,172.5116,172.579,23325.0
2017-10-31 13:00:00,204.74,205.38,204.19,204.19,31611.0,172.5622,173.1016,172.0986,172.0986,31611.0
2017-10-31 13:30:00,204.27,204.5,204.0,204.08,34748.0,172.166,172.3599,171.9385,172.0059,34748.0
2017-10-31 14:00:00,204.07,204.25,203.86,203.95,30507.0,171.9975,172.1492,171.8205,171.8963,30507.0
2017-10-31 14:30:00,203.93,203.98,203.62,203.68,50009.0,171.8795,171.9216,171.6182,171.6687,50009.0
2017-10-31 15:00:00,203.68,203.7,203.37,203.53,62095.0,171.6687,171.6856,171.4075,171.5423,62095.0
2017-10-31 15:30:00,203.55,203.56,202.93,202.98,142806.0,171.5592,171.5676,171.0366,171.0788,142806.0
2017-11-01 09:30:00,203.57,204.21,201.46,201.89,150272.0,171.576,172.1154,169.7977,170.1601,150272.0
2017-11-01 10:00:00,201.93,202.23,200.77,201.64,156293.0,170.1938,170.4466,169.2161,169.9494,156293.0
2017-11-01 10:30:00,201.68,202.08,200.57,200.71,144543.0,169.9831,170.3202,169.0475,169.1655,144543.0
2017-11-01 11:00:00,200.76,201.28,200.54,201.2,120990.0,169.2077,169.6459,169.0222,169.5785,120990.0
2017-11-01 11:30:00,201.24,201.81,200.79,201.74,64290.0,169.6122,170.0926,169.233,170.0336,64290.0
2017-11-01 12:00:00,201.74,201.83,201.43,201.61,36173.0,170.0336,170.1095,169.7724,169.9241,36173.0
2017-11-01 12:30:00,201.61,202.32,201.61,202.11,98695.0,169.9241,170.5225,169.9241,170.3455,98695.0
2017-11-01 13:00:00,202.1,202.11,201.38,201.73,65897.0,170.3371,170.3455,169.7302,170.0252,65897.0
2017-11-01 13:30:00,201.73,202.04,201.68,201.81,39229.0,170.0252,170.2865,169.9831,170.0926,39229.0
2017-11-01 14:00:00,201.86,201.99,200.8,200.87,110080.0,170.1348,170.2444,169.2414,169.3004,110080.0
2017-11-01 14:30:00,200.94,201.51,200.89,201.36,67441.0,169.3594,169.8398,169.3172,169.7134,67441.0
2017-11-01 15:00:00,201.38,201.86,201.3,201.67,82753.0,169.7302,170.1348,169.6628,169.9746,82753.0
2017-11-01 15:30:00,201.66,201.76,201.23,201.54,169927.0,169.9662,170.0505,169.6038,169.8651,169927.0
2017-11-02 09:30:00,201.73,202.45,201.35,201.95,85174.0,170.0252,170.6321,169.7049,170.2106,85174.0
2017-11-02 10:00:00,201.89,202.27,201.31,202.03,57556.0,170.1601,170.4803,169.6712,170.2781,57556.0
2017-11-02 10:30:00,202.08,203.0,202.05,202.3,112271.0,170.3202,171.0956,170.2949,170.5056,112271.0
2017-11-02 11:00:00,202.25,202.69,202.0,202.14,30141.0,170.4635,170.8343,170.2528,170.3708,30141.0
2017-11-02 11:30:00,202.09,202.53,202.03,202.28,22503.0,170.3286,170.6995,170.2781,170.4888,22503.0
2017-11-02 12:00:00,202.29,202.56,202.13,202.22,36494.0,170.4972,170.7248,170.3624,170.4382,36494.0
2017-11-02 12:30:00,202.23,202.54,202.0,202.39,52521.0,170.4466,170.7079,170.2528,170.5815,52521.0
2017-11-02 13:00:00,202.34,202.46,202.09,202.23,59591.0,170.5393,170.6405,170.3286,170.4466,59591.0
2017-11-02 13:30:00,202.28,202.46,202.07,202.45,45493.0,170.4888,170.6405,170.3118,170.6321,45493.0
2017-11-02 14:00:00,202.42,202.61,202.32,202.46,40887.0,170.6068,170.7669,170.5225,170.6405,40887.0
2017-11-02 14:30:00,202.44,203.25,202.38,203.15,46995.0,170.6236,171.3063,170.5731,171.222,46995.0
2017-11-02 15:00:00,203.13,204.14,203.1,204.11,90104.0,171.2052,172.0565,171.1799,172.0312,90104.0
2017-11-02 15:30:00,204.11,204.18,203.71,203.82,160016.0,172.0312,172.0902,171.694,171.7867,160016.0
2017-11-03 09:30:00,204.32,204.5,203.25,204.3,95254.0,172.2082,172.3599,171.3063,172.1913,95254.0
2017-11-03 10:00:00,204.31,205.5,204.07,204.24,139399.0,172.1997,173.2027,171.9975,172.1407,139399.0
2017-11-03 10:30:00,204.28,204.51,203.86,204.22,43458.0,172.1744,172.3683,171.8205,172.1239,43458.0
2017-11-03 11:00:00,204.26,204.62,204.11,204.61,31401.0,172.1576,172.461,172.0312,172.4526,31401.0
2017-11-03 11:30:00,204.58,204.64,204.24,204.5,40665.0,172.4273,172.4779,172.1407,172.3599,40665.0
2017-11-03 12:00:00,204.51,204.92,204.33,204.77,29305.0,172.3683,172.7139,172.2166,172.5874,29305.0
2017-11-03 12:30:00,204.78,205.1,204.74,204.9,40837.0,172.5959,172.8656,172.5622,172.697,40837.0
2017-11-03 13:00:00,204.86,205.04,204.41,204.5,24666.0,172.6633,172.815,172.284,172.3599,24666.0
2017-11-03 13:30:00,204.51,204.81,204.49,204.68,38471.0,172.3683,172.6211,172.3514,172.5116,38471.0
2017-11-03 14:00:00,204.67,204.69,204.27,204.54,31593.0,172.5032,172.52,172.166,172.3936,31593.0
2017-11-03 14:30:00,204.51,204.57,203.9,204.0,31540.0,172.3683,172.4189,171.8542,171.9385,31540.0
2017-11-03 15:00:00,203.97,203.99,203.55,203.59,44600.0,171.9132,171.93,171.5592,171.5929,44600.0
2017-11-03 15:30:00,203.59,204.02,203.56,204.02,128474.0,171.5929,171.9553,171.5676,171.9553,128474.0
2017-11-06 09:30:00,204.0,204.02,202.87,203.96,41093.0,171.9385,171.9553,170.986,171.9047,41093.0
2017-11-06 10:00:00,203.88,203.88,202.6,203.07,52003.0,171.8373,171.8373,170.7585,171.1546,52003.0
2017-11-06 10:30:00,203.16,203.32,202.81,202.85,31205.0,171.2305,171.3653,170.9355,170.9692,31205.0
2017-11-06 11:00:00,202.89,203.41,202.66,203.41,62744.0,171.0029,171.4412,170.8091,171.4412,62744.0
2017-11-06 11:30:00,203.4,203.41,203.07,203.21,26979.0,171.4328,171.4412,171.1546,171.2726,26979.0
2017-11-06 12:00:00,203.11,203.4,203.11,203.26,15256.0,171.1883,171.4328,171.1883,171.3148,15256.0
2017-11-06 12:30:00,203.27,203.5,203.16,203.21,21876.0,171.3232,171.517,171.2305,171.2726,21876.0
2017-11-06 13:00:00,203.19,203.22,202.85,202.95,25128.0,171.2558,171.281,170.9692,171.0535,25128.0
2017-11-06 13:30:00,202.95,203.15,202.65,202.74,30089.0,171.0535,171.222,170.8006,170.8765,30089.0
2017-11-06 14:00:00,202.74,202.83,202.36,202.7,42401.0,170.8765,170.9523,170.5562,170.8428,42401.0
2017-11-06 14:30:00,202.79,202.84,202.49,202.67,18763.0,170.9186,170.9608,170.6658,170.8175,18763.0
2017-11-06 15:00:00,202.7,202.72,202.5,202.59,32988.0,170.8428,170.8596,170.6742,170.7501,32988.0
2017-11-06 15:30:00,202.59,202.86,202.34,202.38,92162.0,170.7501,170.9776,170.5393,170.5731,92162.0
2017-11-07 09:30:00,202.37,203.86,202.21,202.84,63634.0,170.5646,171.8205,170.4298,170.9608,63634.0
2017-11-07 10:00:00,202.81,203.81,202.79,203.0,42814.0,170.9355,171.7783,170.9186,171.0956,42814.0
2017-11-07 10:30:00,203.07,203.65,203.07,203.48,33261.0,171.1546,171.6435,171.1546,171.5002,33261.0
2017-11-07 11:00:00,203.53,203.67,203.2,203.27,32404.0,171.5423,171.6603,171.2642,171.3232,32404.0
2017-11-07 11:30:00,203.28,203.67,203.12,203.55,23323.0,171.3316,171.6603,171.1968,171.5592,23323.0
2017-11-07 12:00:00,203.59,203.83,203.38,203.53,23077.0,171.5929,171.7952,171.4159,171.5423,23077.0
2017-11-07 12:30:00,203.52,203.74,202.71,202.86,51698.0,171.5339,171.7193,170.8512,170.9776,51698.0
2017-11-07 13:00:00,202.88,203.09,202.71,202.99,25631.0,170.9945,171.1715,170.8512,171.0872,25631.0
2017-11-07 13:30:00,203.0,203.23,202.94,203.14,37035.0,171.0956,171.2895,171.045,171.2136,37035.0
2017-11-07 14:00:00,203.15,203.16,202.74,202.82,54254.0,171.222,171.2305,170.8765,170.9439,54254.0
2017-11-07 14:30:00,202.82,202.94,202.67,202.79,38493.0,170.9439,171.045,170.8175,170.9186,38493.0
2017-11-07 15:00:00,202.78,203.28,202.77,203.26,73061.0,170.9102,171.3316,170.9018,171.3148,73061.0
2017-11-07 15:30:00,203.3,203.77,203.14,203.75,130597.0,171.3485,171.7446,171.2136,171.7277,130597.0
2017-11-08 09:30:00,203.89,203.96,202.59,203.09,45127.0,171.8457,171.9047,170.7501,171.1715,45127.0
2017-11-08 10:00:00,203.11,203.31,202.63,202.69,39255.0,171.1883,171.3569,170.7838,170.8343,39255.0
2017-11-08 10:30:00,202.82,203.29,202.81,203.0,27550.0,170.9439,171.34,170.9355,171.0956,27550.0
2017-11-08 11:00:00,203.0,203.4,202.95,203.35,36535.0,171.0956,171.4328,171.0535,171.3906,36535.0
2017-11-08 11:30:00,203.45,203.89,203.11,203.89,25156.0,171.4749,171.8457,171.1883,171.8457,25156.0
2017-11-08 12:00:00,203.91,203.91,203.03,203.03,87059.0,171.8626,171.8626,171.1209,171.1209,87059.0
2017-11-08 12:30:00,203.08,203.2,202.95,203.06,16128.0,171.163,171.2642,171.0535,171.1462,16128.0
2017-11-08 13:00:00,203.08,203.3,203.08,203.19,30514.0,171.163,171.3485,171.163,171.2558,30514.0
2017-11-08 13:30:00,203.16,203.25,202.9,203.02,19716.0,171.2305,171.3063,171.0113,171.1125,19716.0
2017-11-08 14:00:00,203.1,203.4,202.89,202.89,28772.0,171.1799,171.4328,171.0029,171.0029,28772.0
2017-11-08 14:30:00,202.91,203.01,202.52,202.96,53660.0,171.0198,171.104,170.6911,171.0619,53660.0
2017-11-08 15:00:00,202.99,203.16,202.84,202.97,41631.0,171.0872,171.2305,170.9608,171.0703,41631.0
2017-11-08 15:30:00,202.97,203.08,202.5,202.62,112004.0,171.0703,171.163,170.6742,170.7753,112004.0
2017-11-09 09:30:00,202.17,202.38,200.51,200.84,68838.0,170.3961,170.5731,168.997,169.2751,68838.0
2017-11-09 10:00:00,200.95,201.18,199.42,199.79,79702.0,169.3678,169.5617,168.0783,168.3901,79702.0
2017-11-09 10:30:00,199.9,200.08,199.54,199.97,53611.0,168.4828,168.6345,168.1794,168.5418,53611.0
2017-11-09 11:00:00,199.98,200.84,199.76,199.76,62012.0,168.5503,169.2751,168.3648,168.3648,62012.0
2017-11-09 11:30:00,199.83,200.02,199.35,199.73,32453.0,168.4238,168.584,168.0193,168.3395,32453.0
2017-11-09 12:00:00,199.62,199.7,199.01,199.14,31267.0,168.2468,168.3143,167.7327,167.8423,31267.0
2017-11-09 12:30:00,199.15,199.22,198.75,198.94,81706.0,167.8507,167.9097,167.5136,167.6737,81706.0
2017-11-09 13:00:00,199.0,199.47,198.61,199.18,51414.0,167.7243,168.1204,167.3956,167.876,51414.0
2017-11-09 13:30:00,199.23,199.6,198.78,199.03,40379.0,167.9181,168.23,167.5389,167.7496,40379.0
2017-11-09 14:00:00,199.04,199.3,198.93,199.02,58484.0,167.758,167.9771,167.6653,167.7411,58484.0
2017-11-09 14:30:00,199.05,199.11,198.68,198.97,40678.0,167.7664,167.817,167.4546,167.699,40678.0
2017-11-09 15:00:00,198.96,199.0,198.6,198.6,67197.0,167.6906,167.7243,167.3871,167.3871,67197.0
2017-11-09 15:30:00,198.63,199.07,198.62,198.87,214274.0,167.4124,167.7833,167.404,167.6147,214274.0
2017-11-10 09:30:00,198.85,199.15,198.08,198.96,49250.0,167.5979,167.8507,166.9489,167.6906,49250.0
2017-11-10 10:00:00,199.01,199.94,198.7,199.85,35585.0,167.7327,168.5165,167.4714,168.4407,35585.0
2017-11-10 10:30:00,199.85,201.31,199.69,201.24,103221.0,168.4407,169.6712,168.3058,169.6122,103221.0
2017-11-10 11:00:00,201.27,201.87,200.55,200.71,54833.0,169.6375,170.1432,169.0307,169.1655,54833.0
2017-11-10 11:30:00,200.79,200.79,200.33,200.59,25539.0,169.233,169.233,168.8452,169.0644,25539.0
2017-11-10 12:00:00,200.54,200.84,200.34,200.74,26960.0,169.0222,169.2751,168.8537,169.1908,26960.0
2017-11-10 12:30:00,200.71,200.96,200.48,200.64,39800.0,169.1655,169.3762,168.9717,169.1065,39800.0
2017-11-10 13:00:00,200.66,200.69,200.23,200.53,28511.0,169.1234,169.1487,168.761,169.0138,28511.0
2017-11-10 13:30:00,200.55,200.66,200.14,200.26,23764.0,169.0307,169.1234,168.6851,168.7862,23764.0
2017-11-10 14:00:00,200.29,200.49,200.25,200.46,25990.0,168.8115,168.9801,168.7778,168.9548,25990.0
2017-11-10 14:30:00,200.46,200.54,200.06,200.14,27633.0,168.9548,169.0222,168.6177,168.6851,27633.0
2017-11-10 15:00:00,200.14,200.3,200.0,200.02,41081.0,168.6851,168.82,168.5671,168.584,41081.0
2017-11-10 15:30:00,200.02,200.06,199.59,199.77,163679.0,168.584,168.6177,168.2215,168.3733,163679.0
2017-11-13 09:30:00,199.13,199.77,199.02,199.41,33997.0,167.8338,168.3733,167.7411,168.0698,33997.0
2017-11-13 10:00:00,199.47,200.33,199.35,200.31,36435.0,168.1204,168.8452,168.0193,168.8284,36435.0
2017-11-13 10:30:00,200.44,200.67,199.91,199.95,66423.0,168.938,169.1318,168.4913,168.525,66423.0
2017-11-13 11:00:00,199.95,200.53,199.85,200.53,59005.0,168.525,169.0138,168.4407,169.0138,59005.0
2017-11-13 11:30:00,200.49,200.93,200.42,200.9,60099.0,168.9801,169.3509,168.9211,169.3257,60099.0
2017-11-13 12:00:00,200.9,201.23,200.63,201.21,39801.0,169.3257,169.6038,169.0981,169.5869,39801.0
2017-11-13 12:30:00,201.18,201.75,200.62,200.85,119942.0,169.5617,170.0421,169.0897,169.2835,119942.0
2017-11-13 13:00:00,200.84,200.85,200.11,200.15,25853.0,169.2751,169.2835,168.6598,168.6935,25853.0
2017-11-13 13:30:00,200.14,200.32,200.0,200.32,36700.0,168.6851,168.8368,168.5671,168.8368,36700.0
2017-11-13 14:00:00,200.27,200.59,200.05,200.34,28314.0,168.7947,169.0644,168.6093,168.8537,28314.0
2017-11-13 14:30:00,200.33,200.53,200.12,200.49,40930.0,168.8452,169.0138,168.6683,168.9801,40930.0
2017-11-13 15:00:00,200.44,200.61,200.05,200.18,35929.0,168.938,169.0812,168.6093,168.7188,35929.0
2017-11-13 15:30:00,200.19,200.3,200.04,200.15,73821.0,168.7272,168.82,168.6008,168.6935,73821.0
2017-11-14 09:30:00,199.25,199.72,199.01,199.29,47634.0,167.935,168.3311,167.7327,167.9687,47634.0
2017-11-14 10:00:00,199.28,199.62,199.08,199.22,63096.0,167.9603,168.2468,167.7917,167.9097,63096.0
2017-11-14 10:30:00,199.22,200.46,199.12,200.37,50260.0,167.9097,168.9548,167.8254,168.879,50260.0
2017-11-14 11:00:00,200.43,200.66,200.12,200.28,35818.0,168.9295,169.1234,168.6683,168.8031,35818.0
2017-11-14 11:30:00,200.22,201.05,200.22,201.0,35518.0,168.7525,169.4521,168.7525,169.4099,35518.0
2017-11-14 12:00:00,200.94,201.04,200.62,200.73,19903.0,169.3594,169.4437,169.0897,169.1824,19903.0
2017-11-14 12:30:00,200.7,200.84,200.14,200.27,21291.0,169.1571,169.2751,168.6851,168.7947,21291.0
2017-11-14 13:00:00,200.28,200.56,200.13,200.39,22446.0,168.8031,169.0391,168.6767,168.8958,22446.0
2017-11-14 13:30:00,200.43,200.43,200.0,200.14,24662.0,168.9295,168.9295,168.5671,168.6851,24662.0
2017-11-14 14:00:00,200.17,200.58,200.13,200.37,37613.0,168.7104,169.056,168.6767,168.879,37613.0
2017-11-14 14:30:00,200.3,200.62,200.3,200.56,25364.0,168.82,169.0897,168.82,169.0391,25364.0
2017-11-14 15:00:00,200.53,200.56,200.07,200.07,30045.0,169.0138,169.0391,168.6261,168.6261,30045.0
2017-11-14 15:30:00,200.06,200.34,200.05,200.24,80982.0,168.6177,168.8537,168.6093,168.7694,80982.0
2017-11-15 09:30:00,199.45,201.65,199.3,199.64,96339.0,168.1036,169.9578,167.9771,168.2637,96339.0
2017-11-15 10:00:00,199.62,199.62,199.07,199.34,42355.0,168.2468,168.2468,167.7833,168.0108,42355.0
2017-11-15 10:30:00,199.37,199.86,199.28,199.85,43801.0,168.0361,168.4491,167.9603,168.4407,43801.0
2017-11-15 11:00:00,199.86,200.4,199.52,200.24,37867.0,168.4491,168.9042,168.1625,168.7694,37867.0
2017-11-15 11:30:00,200.18,200.42,199.93,200.4,36180.0,168.7188,168.9211,168.5081,168.9042,36180.0
2017-11-15 12:00:00,200.43,200.49,200.07,200.13,41269.0,168.9295,168.9801,168.6261,168.6767,41269.0
2017-11-15 12:30:00,200.11,200.13,199.59,199.7,44170.0,168.6598,168.6767,168.2215,168.3143,44170.0
2017-11-15 13:00:00,199.69,199.69,199.46,199.46,17857.0,168.3058,168.3058,168.112,168.112,17857.0
2017-11-15 13:30:00,199.44,199.44,199.16,199.25,30305.0,168.0951,168.0951,167.8591,167.935,30305.0
2017-11-15 14:00:00,199.25,199.38,199.13,199.24,25471.0,167.935,168.0446,167.8338,167.9266,25471.0
2017-11-15 14:30:00,199.2,199.44,199.13,199.43,27758.0,167.8928,168.0951,167.8338,168.0867,27758.0
2017-11-15 15:00:00,199.44,199.81,199.3,199.33,48454.0,168.0951,168.407,167.9771,168.0024,48454.0
2017-11-15 15:30:00,199.34,199.57,198.85,199.0,122744.0,168.0108,168.2047,167.5979,167.7243,122744.0
2017-11-16 09:30:00,199.49,200.17,199.0,199.0,85462.0,168.1373,168.7104,167.7243,167.7243,85462.0
2017-11-16 10:00:00,199.0,199.37,198.67,198.71,49494.0,167.7243,168.0361,167.4461,167.4799,49494.0
2017-11-16 10:30:00,198.74,199.87,198.73,199.69,81451.0,167.5051,168.4575,167.4967,168.3058,81451.0
2017-11-16 11:00:00,199.69,199.85,199.52,199.6,41298.0,168.3058,168.4407,168.1625,168.23,41298.0
2017-11-16 11:30:00,199.6,199.79,199.47,199.49,44401.0,168.23,168.3901,168.1204,168.1373,44401.0
2017-11-16 12:00:00,199.49,199.69,199.41,199.69,46156.0,168.1373,168.3058,168.0698,168.3058,46156.0
2017-11-16 12:30:00,199.71,199.71,199.41,199.5,49841.0,168.3227,168.3227,168.0698,168.1457,49841.0
2017-11-16 13:00:00,199.5,199.59,199.22,199.28,41720.0,168.1457,168.2215,167.9097,167.9603,41720.0
2017-11-16 13:30:00,199.3,199.3,198.83,198.98,35996.0,167.9771,167.9771,167.581,167.7074,35996.0
2017-11-16 14:00:00,198.98,199.1,198.95,199.0,63914.0,167.7074,167.8086,167.6821,167.7243,63914.0
2017-11-16 14:30:00,199.0,199.41,198.99,199.23,77881.0,167.7243,168.0698,167.7158,167.9181,77881.0
2017-11-16 15:00:00,199.28,199.32,199.13,199.2,95699.0,167.9603,167.994,167.8338,167.8928,95699.0
2017-11-16 15:30:00,199.21,199.28,199.05,199.22,98925.0,167.9013,167.9603,167.7664,167.9097,98925.0
2017-11-17 09:30:00,198.26,199.35,198.04,199.01,81040.0,167.1006,168.0193,166.9152,167.7327,81040.0
2017-11-17 10:00:00,199.04,199.41,198.86,199.41,12581.0,167.758,168.0698,167.6063,168.0698,12581.0
2017-11-17 10:30:00,199.46,199.56,198.78,198.89,29409.0,168.112,168.1963,167.5389,167.6316,29409.0
2017-11-17 11:00:00,198.92,198.97,198.42,198.81,20015.0,167.6568,167.699,167.2354,167.5641,20015.0
2017-11-17 11:30:00,198.81,199.17,198.58,198.96,15070.0,167.5641,167.8676,167.3703,167.6906,15070.0
2017-11-17 12:00:00,198.96,199.34,198.89,198.97,30639.0,167.6906,168.0108,167.6316,167.699,30639.0
2017-11-17 12:30:00,199.01,199.14,198.9,199.07,21757.0,167.7327,167.8423,167.64,167.7833,21757.0
2017-11-17 13:00:00,199.02,199.12,198.74,198.77,20548.0,167.7411,167.8254,167.5051,167.5304,20548.0
2017-11-17 13:30:00,198.73,198.74,198.6,198.69,20762.0,167.4967,167.5051,167.3871,167.463,20762.0
2017-11-17 14:00:00,198.71,198.9,198.6,198.73,18926.0,167.4799,167.64,167.3871,167.4967,18926.0
2017-11-17 14:30:00,198.72,198.91,198.64,198.9,21452.0,167.4883,167.6484,167.4209,167.64,21452.0
2017-11-17 15:00:00,198.91,198.91,198.21,198.33,34850.0,167.6484,167.6484,167.0584,167.1596,34850.0
2017-11-17 15:30:00,198.3,198.35,197.75,197.78,133220.0,167.1343,167.1764,166.6707,166.696,133220.0
2017-11-20 09:30:00,198.01,199.04,197.71,198.34,59045.0,166.8899,167.758,166.637,167.168,59045.0
2017-11-20 10:00:00,198.34,198.82,197.73,198.6,30561.0,167.168,167.5726,166.6539,167.3871,30561.0
2017-11-20 10:30:00,198.52,199.01,198.46,198.93,34932.0,167.3197,167.7327,167.2691,167.6653,34932.0
2017-11-20 11:00:00,198.81,199.21,198.75,198.75,42065.0,167.5641,167.9013,167.5136,167.5136,42065.0
2017-11-20 11:30:00,198.78,199.36,198.77,198.87,50179.0,167.5389,168.0277,167.5304,167.6147,50179.0
2017-11-20 12:00:00,198.95,199.21,198.7,198.77,20619.0,167.6821,167.9013,167.4714,167.5304,20619.0
2017-11-20 12:30:00,198.77,199.07,198.68,199.07,30096.0,167.5304,167.7833,167.4546,167.7833,30096.0
2017-11-20 13:00:00,199.06,199.24,199.0,199.18,16270.0,167.7748,167.9266,167.7243,167.876,16270.0
2017-11-20 13:30:00,199.23,199.4,199.15,199.31,15027.0,167.9181,168.0614,167.8507,167.9856,15027.0
2017-11-20 14:00:00,199.32,199.34,198.87,198.92,18818.0,167.994,168.0108,167.6147,167.6568,18818.0
2017-11-20 14:30:00,198.93,199.17,198.77,199.16,26182.0,167.6653,167.8676,167.5304,167.8591,26182.0
2017-11-20 15:00:00,199.16,199.16,198.72,198.75,32277.0,167.8591,167.8591,167.4883,167.5136,32277.0
2017-11-20 15:30:00,198.75,199.03,198.51,198.74,137029.0,167.5136,167.7496,167.3113,167.5051,137029.0
2017-11-21 09:30:00,198.72,199.36,198.23,198.23,116288.0,167.4883,168.0277,167.0753,167.0753,116288.0
2017-11-21 10:00:00,198.24,198.7,197.88,198.58,85201.0,167.0837,167.4714,166.7803,167.3703,85201.0
2017-11-21 10:30:00,198.71,199.62,198.71,199.41,94980.0,167.4799,168.2468,167.4799,168.0698,94980.0
2017-11-21 11:00:00,199.44,199.52,199.2,199.34,83017.0,168.0951,168.1625,167.8928,168.0108,83017.0
2017-11-21 11:30:00,199.31,199.83,199.31,199.52,46206.0,167.9856,168.4238,167.9856,168.1625,46206.0
2017-11-21 12:00:00,199.5,199.65,199.38,199.51,37695.0,168.1457,168.2721,168.0446,168.1541,37695.0
2017-11-21 12:30:00,199.57,200.0,199.57,199.91,36346.0,168.2047,168.5671,168.2047,168.4913,36346.0
2017-11-21 13:00:00,199.94,200.07,199.68,199.99,37255.0,168.5165,168.6261,168.2974,168.5587,37255.0
2017-11-21 13:30:00,200.0,200.07,199.81,199.86,25655.0,168.5671,168.6261,168.407,168.4491,25655.0
2017-11-21 14:00:00,199.88,200.05,199.81,200.0,46538.0,168.466,168.6093,168.407,168.5671,46538.0
2017-11-21 14:30:00,200.02,200.23,199.84,199.96,36173.0,168.584,168.761,168.4323,168.5334,36173.0
2017-11-21 15:00:00,199.96,200.03,199.72,200.03,46041.0,168.5334,168.5924,168.3311,168.5924,46041.0
2017-11-21 15:30:00,200.0,200.34,199.96,200.11,156064.0,168.5671,168.8537,168.5334,168.6598,156064.0
2017-11-22 09:30:00,199.82,200.04,199.44,199.77,76903.0,168.4154,168.6008,168.0951,168.3733,76903.0
2017-11-22 10:00:00,199.81,199.87,199.21,199.6,45763.0,168.407,168.4575,167.9013,168.23,45763.0
2017-11-22 10:30:00,199.54,199.68,199.27,199.51,42089.0,168.1794,168.2974,167.9518,168.1541,42089.0
2017-11-22 11:00:00,199.53,199.77,199.4,199.66,28619.0,168.171,168.3733,168.0614,168.2805,28619.0
2017-11-22 11:30:00,199.74,200.04,199.68,199.78,36505.0,168.348,168.6008,168.2974,168.3817,36505.0
2017-11-22 12:00:00,199.75,200.02,199.72,199.89,24579.0,168.3564,168.584,168.3311,168.4744,24579.0
2017-11-22 12:30:00,199.81,200.0,199.61,199.93,20083.0,168.407,168.5671,168.2384,168.5081,20083.0
2017-11-22 13:00:00,199.98,200.45,199.93,200.4,31547.0,168.5503,168.9464,168.5081,168.9042,31547.0
2017-11-22 13:30:00,200.38,200.6,200.2,200.38,34073.0,168.8874,169.0728,168.7357,168.8874,34073.0
2017-11-22 14:00:00,200.38,200.39,199.91,200.23,45716.0,168.8874,168.8958,168.4913,168.761,45716.0
2017-11-22 14:30:00,200.18,200.65,200.17,200.62,26695.0,168.7188,169.115,168.7104,169.0897,26695.0
2017-11-22 15:00:00,200.5,200.5,200.07,200.23,24720.0,168.9885,168.9885,168.6261,168.761,24720.0
2017-11-22 15:30:00,200.21,200.33,200.06,200.08,94865.0,168.7441,168.8452,168.6177,168.6345,94865.0
2017-11-24 09:30:00,200.19,200.76,199.93,200.0,45134.0,168.7272,169.2077,168.5081,168.5671,45134.0
2017-11-24 10:00:00,200.19,200.21,199.89,200.05,47021.0,168.7272,168.7441,168.4744,168.6093,47021.0
2017-11-24 10:30:00,200.05,200.3,199.95,200.1,43872.0,168.6093,168.82,168.525,168.6514,43872.0
2017-11-24 11:00:00,200.13,200.17,199.97,200.05,26346.0,168.6767,168.7104,168.5418,168.6093,26346.0
2017-11-24 11:30:00,200.04,200.16,199.99,200.12,22288.0,168.6008,168.702,168.5587,168.6683,22288.0
2017-11-24 12:00:00,200.11,200.18,199.99,200.0,31086.0,168.6598,168.7188,168.5587,168.5671,31086.0
2017-11-24 12:30:00,199.99,200.08,199.98,200.02,78314.0,168.5587,168.6345,168.5503,168.584,78314.0
2017-11-27 09:30:00,200.0,200.56,199.76,200.37,46024.0,168.5671,169.0391,168.3648,168.879,46024.0
2017-11-27 10:00:00,200.37,200.95,200.24,200.55,79834.0,168.879,169.3678,168.7694,169.0307,79834.0
2017-11-27 10:30:00,200.55,201.13,200.55,200.69,44239.0,169.0307,169.5195,169.0307,169.1487,44239.0
2017-11-27 11:00:00,200.65,200.89,200.56,200.74,33582.0,169.115,169.3172,169.0391,169.1908,33582.0
2017-11-27 11:30:00,200.76,201.05,200.76,201.04,30050.0,169.2077,169.4521,169.2077,169.4437,30050.0
2017-11-27 12:00:00,201.04,201.07,200.59,200.77,51283.0,169.4437,169.4689,169.0644,169.2161,51283.0
2017-11-27 12:30:00,200.8,201.1,200.76,201.06,25663.0,169.2414,169.4942,169.2077,169.4605,25663.0
2017-11-27 13:00:00,201.07,201.07,200.59,200.75,23668.0,169.4689,169.4689,169.0644,169.1992,23668.0
2017-11-27 13:30:00,200.75,201.12,200.67,200.88,51460.0,169.1992,169.5111,169.1318,169.3088,51460.0
2017-11-27 14:00:00,200.88,200.98,200.44,200.45,61425.0,169.3088,169.3931,168.938,168.9464,61425.0
2017-11-27 14:30:00,200.48,201.07,200.32,201.01,68823.0,168.9717,169.4689,168.8368,169.4184,68823.0
2017-11-27 15:00:00,201.01,201.35,200.98,201.31,49810.0,169.4184,169.7049,169.3931,169.6712,49810.0
2017-11-27 15:30:00,201.32,201.35,201.07,201.07,111873.0,169.6797,169.7049,169.4689,169.4689,111873.0
2017-11-28 09:30:00,201.89,202.06,201.14,202.03,39572.0,170.1601,170.3034,169.5279,170.2781,39572.0
2017-11-28 10:00:00,201.98,202.35,201.83,202.01,37270.0,170.2359,170.5478,170.1095,170.2612,37270.0
2017-11-28 10:30:00,201.97,202.22,201.97,202.18,22969.0,170.2275,170.4382,170.2275,170.4045,22969.0
2017-11-28 11:00:00,202.19,202.48,202.06,202.44,30056.0,170.4129,170.6573,170.3034,170.6236,30056.0
2017-11-28 11:30:00,202.46,202.87,202.41,202.7,33464.0,170.6405,170.986,170.5983,170.8428,33464.0
2017-11-28 12:00:00,202.71,203.14,202.71,203.07,36508.0,170.8512,171.2136,170.8512,171.1546,36508.0
2017-11-28 12:30:00,203.0,203.24,202.91,203.19,32327.0,171.0956,171.2979,171.0198,171.2558,32327.0
2017-11-28 13:00:00,203.22,203.64,203.01,203.35,37072.0,171.281,171.635,171.104,171.3906,37072.0
2017-11-28 13:30:00,203.34,203.57,203.09,203.13,32431.0,171.3822,171.576,171.1715,171.2052,32431.0
2017-11-28 14:00:00,203.16,203.37,202.96,203.21,36635.0,171.2305,171.4075,171.0619,171.2726,36635.0
2017-11-28 14:30:00,203.18,204.19,203.14,204.1,48053.0,171.2473,172.0986,171.2136,172.0227,48053.0
2017-11-28 15:00:00,204.08,204.73,204.03,204.35,71037.0,172.0059,172.5537,171.9637,172.2334,71037.0
2017-11-28 15:30:00,204.34,204.6,204.09,204.2,212952.0,172.225,172.4442,172.0143,172.107,212952.0
2017-11-29 09:30:00,204.61,204.9,203.65,204.39,49069.0,172.4526,172.697,171.6435,172.2672,49069.0
2017-11-29 10:00:00,204.44,204.6,203.97,204.24,53682.0,172.3093,172.4442,171.9132,172.1407,53682.0
2017-11-29 10:30:00,204.29,204.5,203.81,203.97,21741.0,172.1829,172.3599,171.7783,171.9132,21741.0
2017-11-29 11:00:00,203.94,204.37,203.92,204.26,28034.0,171.8879,172.2503,171.871,172.1576,28034.0
2017-11-29 11:30:00,204.2,204.96,203.92,204.0,45717.0,172.107,172.7476,171.871,171.9385,45717.0
2017-11-29 12:00:00,204.04,204.34,203.86,204.07,31301.0,171.9722,172.225,171.8205,171.9975,31301.0
2017-11-29 12:30:00,204.12,204.27,203.99,204.11,22293.0,172.0396,172.166,171.93,172.0312,22293.0
2017-11-29 13:00:00,204.08,204.14,203.85,203.92,18628.0,172.0059,172.0565,171.812,171.871,18628.0
2017-11-29 13:30:00,203.92,204.24,203.84,204.18,39645.0,171.871,172.1407,171.8036,172.0902,39645.0
2017-11-29 14:00:00,204.14,204.21,204.06,204.14,32441.0,172.0565,172.1154,171.989,172.0565,32441.0
2017-11-29 14:30:00,204.14,204.18,203.99,204.0,26714.0,172.0565,172.0902,171.93,171.9385,26714.0
2017-11-29 15:00:00,203.99,204.26,203.87,204.2,45678.0,171.93,172.1576,171.8289,172.107,45678.0
2017-11-29 15:30:00,204.2,204.36,204.07,204.17,88449.0,172.107,172.2419,171.9975,172.0817,88449.0
2017-11-30 09:30:00,204.21,204.72,203.75,204.09,61843.0,172.1154,172.5453,171.7277,172.0143,61843.0
2017-11-30 10:00:00,204.07,204.82,204.07,204.64,63760.0,171.9975,172.6296,171.9975,172.4779,63760.0
2017-11-30 10:30:00,204.53,204.92,204.37,204.83,34222.0,172.3852,172.7139,172.2503,172.638,34222.0
2017-11-30 11:00:00,204.92,205.68,204.71,205.53,28148.0,172.7139,173.3544,172.5369,173.228,28148.0
2017-11-30 11:30:00,205.34,205.96,205.12,205.65,29148.0,173.0679,173.5904,172.8824,173.3291,29148.0
2017-11-30 12:00:00,205.65,206.7,205.65,206.66,34302.0,173.3291,174.2141,173.3291,174.1804,34302.0
2017-11-30 12:30:00,206.61,207.75,206.53,207.75,62097.0,174.1383,175.0991,174.0708,175.0991,62097.0
2017-11-30 13:00:00,207.72,207.85,207.56,207.64,65810.0,175.0738,175.1834,174.9389,175.0064,65810.0
2017-11-30 13:30:00,207.64,207.74,207.18,207.43,65699.0,175.0064,175.0907,174.6187,174.8294,65699.0
2017-11-30 14:00:00,207.44,207.85,207.32,207.45,57690.0,174.8378,175.1834,174.7367,174.8462,57690.0
2017-11-30 14:30:00,207.41,207.43,206.58,206.73,53610.0,174.8125,174.8294,174.113,174.2394,53610.0
2017-11-30 15:00:00,206.63,207.11,206.44,207.06,60722.0,174.1551,174.5597,173.995,174.5175,60722.0
2017-11-30 15:30:00,207.05,207.65,207.03,207.24,160768.0,174.5091,175.0148,174.4922,174.6692,160768.0
2017-12-01 09:30:00,207.11,207.18,205.8,206.09,49013.0,174.5597,174.6187,173.4556,173.7,49013.0
2017-12-01 10:00:00,206.13,206.13,204.58,205.44,57082.0,173.7337,173.7337,172.4273,173.1521,57082.0
2017-12-01 10:30:00,205.42,205.44,204.41,204.78,41486.0,173.1353,173.1521,172.284,172.5959,41486.0
2017-12-01 11:00:00,204.84,204.87,200.25,200.56,116294.0,172.6464,172.6717,168.7778,169.0391,116294.0
2017-12-01 11:30:00,200.56,201.49,199.79,201.46,112052.0,169.0391,169.8229,168.3901,169.7977,112052.0
2017-12-01 12:00:00,201.52,202.94,201.17,202.48,55661.0,169.8482,171.045,169.5532,170.6573,55661.0
2017-12-01 12:30:00,202.5,202.87,202.36,202.83,31637.0,170.6742,170.986,170.5562,170.9523,31637.0
2017-12-01 13:00:00,202.76,203.45,202.62,203.43,44559.0,170.8933,171.4749,170.7753,171.458,44559.0
2017-12-01 13:30:00,203.35,203.55,202.61,203.03,33293.0,171.3906,171.5592,170.7669,171.1209,33293.0
2017-12-01 14:00:00,203.02,203.02,202.12,202.64,30728.0,171.1125,171.1125,170.3539,170.7922,30728.0
2017-12-01 14:30:00,202.54,202.62,202.17,202.45,30684.0,170.7079,170.7753,170.3961,170.6321,30684.0
2017-12-01 15:00:00,202.5,202.84,202.27,202.73,47912.0,170.6742,170.9608,170.4803,170.8681,47912.0
2017-12-01 15:30:00,202.75,203.25,202.44,202.62,185672.0,170.8849,171.3063,170.6236,170.7753,185672.0
2017-12-04 09:30:00,203.75,203.87,203.01,203.66,87864.0,171.7277,171.8289,171.104,171.6519,87864.0
2017-12-04 10:00:00,203.72,204.61,203.42,203.47,94476.0,171.7025,172.4526,171.4496,171.4918,94476.0
2017-12-04 10:30:00,203.66,203.67,202.16,202.65,98725.0,171.6519,171.6603,170.3876,170.8006,98725.0
2017-12-04 11:00:00,202.61,203.11,202.35,203.01,86682.0,170.7669,171.1883,170.5478,171.104,86682.0
2017-12-04 11:30:00,202.95,203.08,202.46,202.9,88940.0,171.0535,171.163,170.6405,171.0113,88940.0
2017-12-04 12:00:00,202.95,203.01,202.52,202.52,104927.0,171.0535,171.104,170.6911,170.6911,104927.0
2017-12-04 12:30:00,202.53,202.67,202.18,202.53,31779.0,170.6995,170.8175,170.4045,170.6995,31779.0
2017-12-04 13:00:00,202.57,202.65,202.15,202.36,55893.0,170.7332,170.8006,170.3792,170.5562,55893.0
2017-12-04 13:30:00,202.35,202.47,202.21,202.36,26017.0,170.5478,170.6489,170.4298,170.5562,26017.0
2017-12-04 14:00:00,202.32,202.35,201.65,201.7,49370.0,170.5225,170.5478,169.9578,169.9999,49370.0
2017-12-04 14:30:00,201.71,202.56,201.13,202.54,84233.0,170.0084,170.7248,169.5195,170.7079,84233.0
2017-12-04 15:00:00,202.51,202.91,202.38,202.65,69558.0,170.6826,171.0198,170.5731,170.8006,69558.0
2017-12-04 15:30:00,202.62,202.62,201.68,201.7,178663.0,170.7753,170.7753,169.9831,169.9999,178663.0
2017-12-05 09:30:00,202.42,202.42,201.06,201.13,41457.0,170.6068,170.6068,169.4605,169.5195,41457.0
2017-12-05 10:00:00,201.0,201.99,201.0,201.7,30914.0,169.4099,170.2444,169.4099,169.9999,30914.0
2017-12-05 10:30:00,201.69,201.87,201.3,201.84,30621.0,169.9915,170.1432,169.6628,170.1179,30621.0
2017-12-05 11:00:00,201.77,202.52,201.77,201.93,33763.0,170.0589,170.6911,170.0589,170.1938,33763.0
2017-12-05 11:30:00,201.88,202.03,201.53,201.53,14383.0,170.1516,170.2781,169.8566,169.8566,14383.0
2017-12-05 12:00:00,201.59,201.59,201.0,201.07,13742.0,169.9072,169.9072,169.4099,169.4689,13742.0
2017-12-05 12:30:00,201.08,201.5,201.03,201.08,21719.0,169.4774,169.8314,169.4352,169.4774,21719.0
2017-12-05 13:00:00,201.17,201.43,200.99,201.28,27318.0,169.5532,169.7724,169.4015,169.6459,27318.0
2017-12-05 13:30:00,201.3,201.3,200.51,200.72,30257.0,169.6628,169.6628,168.997,169.174,30257.0
2017-12-05 14:00:00,200.67,200.97,200.14,200.14,36914.0,169.1318,169.3847,168.6851,168.6851,36914.0
2017-12-05 14:30:00,200.12,200.21,199.86,200.03,39824.0,168.6683,168.7441,168.4491,168.5924,39824.0
2017-12-05 15:00:00,200.05,200.25,199.84,200.05,79387.0,168.6093,168.7778,168.4323,168.6093,79387.0
2017-12-05 15:30:00,200.05,200.12,199.83,199.9,138207.0,168.6093,168.6683,168.4238,168.4828,138207.0
2017-12-06 09:30:00,199.93,201.34,199.93,200.45,54240.0,168.5081,169.6965,168.5081,168.9464,54240.0
2017-12-06 10:00:00,200.49,201.16,200.26,201.1,55345.0,168.9801,169.5448,168.7862,169.4942,55345.0
2017-12-06 10:30:00,201.12,201.23,200.78,201.02,57689.0,169.5111,169.6038,169.2245,169.4268,57689.0
2017-12-06 11:00:00,201.02,201.34,200.76,200.86,101291.0,169.4268,169.6965,169.2077,169.2919,101291.0
2017-12-06 11:30:00,200.9,201.1,200.75,200.94,54562.0,169.3257,169.4942,169.1992,169.3594,54562.0
2017-12-06 12:00:00,200.93,200.98,200.19,200.73,61444.0,169.3509,169.3931,168.7272,169.1824,61444.0
2017-12-06 12:30:00,200.7,200.71,200.48,200.6,23664.0,169.1571,169.1655,168.9717,169.0728,23664.0
2017-12-06 13:00:00,200.59,200.68,200.39,200.66,22573.0,169.0644,169.1402,168.8958,169.1234,22573.0
2017-12-06 13:30:00,200.65,200.67,200.08,200.1,30320.0,169.115,169.1318,168.6345,168.6514,30320.0
2017-12-06 14:00:00,200.14,200.63,200.14,200.6,29259.0,168.6851,169.0981,168.6851,169.0728,29259.0
2017-12-06 14:30:00,200.59,200.7,200.42,200.51,52703.0,169.0644,169.1571,168.9211,168.997,52703.0
2017-12-06 15:00:00,200.53,200.53,200.35,200.48,28779.0,169.0138,169.0138,168.8621,168.9717,28779.0
2017-12-06 15:30:00,200.48,200.84,200.21,200.22,154780.0,168.9717,169.2751,168.7441,168.7525,154780.0
2017-12-07 09:30:00,199.89,200.61,199.74,200.36,83062.0,168.4744,169.0812,168.348,168.8705,83062.0
2017-12-07 10:00:00,200.41,200.46,199.71,199.82,55452.0,168.9127,168.9548,168.3227,168.4154,55452.0
2017-12-07 10:30:00,199.84,199.94,199.28,199.42,38643.0,168.4323,168.5165,167.9603,168.0783,38643.0
2017-12-07 11:00:00,199.55,199.91,199.37,199.75,30981.0,168.1878,168.4913,168.0361,168.3564,30981.0
2017-12-07 11:30:00,199.79,200.51,199.76,200.37,49556.0,168.3901,168.997,168.3648,168.879,49556.0
2017-12-07 12:00:00,200.37,200.76,200.01,200.47,45176.0,168.879,169.2077,168.5755,168.9632,45176.0
2017-12-07 12:30:00,200.5,200.65,200.03,200.48,153306.0,168.9885,169.115,168.5924,168.9717,153306.0
2017-12-07 13:00:00,200.54,200.76,200.27,200.69,28109.0,169.0222,169.2077,168.7947,169.1487,28109.0
2017-12-07 13:30:00,200.7,201.16,200.54,200.95,62895.0,169.1571,169.5448,169.0222,169.3678,62895.0
2017-12-07 14:00:00,200.86,200.9,200.27,200.62,55766.0,169.2919,169.3257,168.7947,169.0897,55766.0
2017-12-07 14:30:00,200.62,200.72,200.07,200.49,61310.0,169.0897,169.174,168.6261,168.9801,61310.0
2017-12-07 15:00:00,200.49,200.59,200.12,200.48,61723.0,168.9801,169.0644,168.6683,168.9717,61723.0
2017-12-07 15:30:00,200.47,200.48,199.87,200.2,117788.0,168.9632,168.9717,168.4575,168.7357,117788.0
2017-12-08 09:30:00,200.24,200.64,199.97,200.01,72806.0,168.7694,169.1065,168.5418,168.5755,72806.0
2017-12-08 10:00:00,200.08,200.25,198.99,199.05,77862.0,168.6345,168.7778,167.7158,167.7664,77862.0
2017-12-08 10:30:00,199.07,199.9,198.87,199.75,124550.0,167.7833,168.4828,167.6147,168.3564,124550.0
2017-12-08 11:00:00,199.77,199.99,199.21,199.43,118406.0,168.3733,168.5587,167.9013,168.0867,118406.0
2017-12-08 11:30:00,199.43,200.36,199.25,199.7,115043.0,168.0867,168.8705,167.935,168.3143,115043.0
2017-12-08 12:00:00,199.63,200.7,199.63,200.34,59931.0,168.2553,169.1571,168.2553,168.8537,59931.0
2017-12-08 12:30:00,200.37,200.77,200.37,200.68,32140.0,168.879,169.2161,168.879,169.1402,32140.0
2017-12-08 13:00:00,200.66,200.89,200.32,200.66,80966.0,169.1234,169.3172,168.8368,169.1234,80966.0
2017-12-08 13:30:00,200.63,201.06,200.26,200.77,61318.0,169.0981,169.4605,168.7862,169.2161,61318.0
2017-12-08 14:00:00,200.61,201.04,200.61,200.79,32742.0,169.0812,169.4437,169.0812,169.233,32742.0
2017-12-08 14:30:00,200.77,200.93,200.7,200.87,37123.0,169.2161,169.3509,169.1571,169.3004,37123.0
2017-12-08 15:00:00,200.86,201.21,200.77,200.82,55856.0,169.2919,169.5869,169.2161,169.2582,55856.0
2017-12-08 15:30:00,200.82,201.16,200.71,201.14,108150.0,169.2582,169.5448,169.1655,169.5279,108150.0
2017-12-11 09:30:00,201.2,201.33,200.16,200.5,94954.0,169.5785,169.6881,168.702,168.9885,94954.0
2017-12-11 10:00:00,200.5,201.0,200.07,200.1,58574.0,168.9885,169.4099,168.6261,168.6514,58574.0
2017-12-11 10:30:00,200.16,200.3,200.03,200.08,21966.0,168.702,168.82,168.5924,168.6345,21966.0
2017-12-11 11:00:00,200.02,200.27,199.75,200.27,21978.0,168.584,168.7947,168.3564,168.7947,21978.0
2017-12-11 11:30:00,200.31,200.51,200.09,200.43,17509.0,168.8284,168.997,168.643,168.9295,17509.0
2017-12-11 12:00:00,200.47,200.67,200.42,200.54,27038.0,168.9632,169.1318,168.9211,169.0222,27038.0
2017-12-11 12:30:00,200.5,200.56,200.16,200.27,34589.0,168.9885,169.0391,168.702,168.7947,34589.0
2017-12-11 13:00:00,200.24,200.56,200.22,200.37,38453.0,168.7694,169.0391,168.7525,168.879,38453.0
2017-12-11 13:30:00,200.41,200.55,200.35,200.45,21751.0,168.9127,169.0307,168.8621,168.9464,21751.0
2017-12-11 14:00:00,200.5,200.68,200.03,200.03,19754.0,168.9885,169.1402,168.5924,168.5924,19754.0
2017-12-11 14:30:00,200.02,200.13,199.81,199.98,24715.0,168.584,168.6767,168.407,168.5503,24715.0
2017-12-11 15:00:00,199.98,199.98,199.64,199.72,42710.0,168.5503,168.5503,168.2637,168.3311,42710.0
2017-12-11 15:30:00,199.72,199.8,199.31,199.64,125725.0,168.3311,168.3985,167.9856,168.2637,125725.0
2017-12-12 09:30:00,197.91,198.48,196.16,196.79,233333.0,166.8056,167.286,165.3306,165.8616,233333.0
2017-12-12 10:00:00,196.84,198.3,196.55,198.3,174444.0,165.9038,167.1343,165.6593,167.1343,174444.0
2017-12-12 10:30:00,198.3,198.34,196.46,196.96,99777.0,167.1343,167.168,165.5835,166.0049,99777.0
2017-12-12 11:00:00,196.91,197.11,196.64,196.67,43391.0,165.9627,166.1313,165.7352,165.7605,43391.0
2017-12-12 11:30:00,196.73,196.83,196.43,196.75,88800.0,165.811,165.8953,165.5582,165.8279,88800.0
2017-12-12 12:00:00,196.8,197.59,196.64,196.69,108978.0,165.87,166.5359,165.7352,165.7773,108978.0
2017-12-12 12:30:00,196.65,197.15,196.47,196.76,72867.0,165.7436,166.165,165.5919,165.8363,72867.0
2017-12-12 13:00:00,196.78,196.94,196.29,196.69,90550.0,165.8532,165.988,165.4402,165.7773,90550.0
2017-12-12 13:30:00,196.7,197.02,196.6,196.61,37727.0,165.7858,166.0555,165.7015,165.7099,37727.0
2017-12-12 14:00:00,196.6,196.96,196.57,196.91,54309.0,165.7015,166.0049,165.6762,165.9627,54309.0
2017-12-12 14:30:00,196.92,196.93,196.75,196.78,47533.0,165.9712,165.9796,165.8279,165.8532,47533.0
2017-12-12 15:00:00,196.76,196.76,196.33,196.41,104647.0,165.8363,165.8363,165.4739,165.5413,104647.0
2017-12-12 15:30:00,196.4,196.42,196.07,196.19,301485.0,165.5329,165.5498,165.2548,165.3559,301485.0
2017-12-13 09:30:00,196.67,197.9,196.5,197.25,107121.0,165.7605,166.7972,165.6172,166.2493,107121.0
2017-12-13 10:00:00,197.35,198.06,197.09,197.97,130502.0,166.3336,166.932,166.1145,166.8562,130502.0
2017-12-13 10:30:00,198.07,198.14,197.53,198.0,64743.0,166.9404,166.9994,166.4853,166.8814,64743.0
2017-12-13 11:00:00,198.01,198.08,197.75,197.91,58757.0,166.8899,166.9489,166.6707,166.8056,58757.0
2017-12-13 11:30:00,197.86,198.03,197.48,197.91,66818.0,166.7634,166.9067,166.4432,166.8056,66818.0
2017-12-13 12:00:00,197.91,197.91,197.34,197.46,44375.0,166.8056,166.8056,166.3252,166.4263,44375.0
2017-12-13 12:30:00,197.48,197.53,197.01,197.1,38734.0,166.4432,166.4853,166.047,166.1229,38734.0
2017-12-13 13:00:00,197.15,197.3,197.04,197.21,25650.0,166.165,166.2915,166.0723,166.2156,25650.0
2017-12-13 13:30:00,197.14,197.15,196.68,196.8,51395.0,166.1566,166.165,165.7689,165.87,51395.0
2017-12-13 14:00:00,196.9,197.26,196.76,197.12,93902.0,165.9543,166.2577,165.8363,166.1397,93902.0
2017-12-13 14:30:00,197.16,197.32,196.82,197.07,69845.0,166.1735,166.3083,165.8869,166.0976,69845.0
2017-12-13 15:00:00,197.01,197.1,196.76,196.84,69193.0,166.047,166.1229,165.8363,165.9038,69193.0
2017-12-13 15:30:00,196.86,197.03,196.39,196.64,221139.0,165.9206,166.0639,165.5245,165.7352,221139.0
2017-12-14 09:30:00,198.07,198.29,197.2,197.63,134150.0,166.9404,167.1259,166.2072,166.5696,134150.0
2017-12-14 10:00:00,197.63,198.43,197.53,197.94,87270.0,166.5696,167.2439,166.4853,166.8309,87270.0
2017-12-14 10:30:00,197.93,198.23,197.61,197.72,56843.0,166.8224,167.0753,166.5527,166.6454,56843.0
2017-12-14 11:00:00,197.69,197.95,197.41,197.48,60843.0,166.6202,166.8393,166.3842,166.4432,60843.0
2017-12-14 11:30:00,197.48,197.89,197.16,197.47,52975.0,166.4432,166.7887,166.1735,166.4347,52975.0
2017-12-14 12:00:00,197.4,197.52,196.69,196.7,45575.0,166.3757,166.4769,165.7773,165.7858,45575.0
2017-12-14 12:30:00,196.71,196.75,196.27,196.4,59213.0,165.7942,165.8279,165.4233,165.5329,59213.0
2017-12-14 13:00:00,196.4,196.64,196.25,196.48,36415.0,165.5329,165.7352,165.4065,165.6003,36415.0
2017-12-14 13:30:00,196.55,196.6,195.79,195.89,50219.0,165.6593,165.7015,165.0188,165.1031,50219.0
2017-12-14 14:00:00,195.86,196.26,195.83,195.87,42263.0,165.0778,165.4149,165.0525,165.0862,42263.0
2017-12-14 14:30:00,195.83,196.16,195.69,196.0,51451.0,165.0525,165.3306,164.9345,165.1958,51451.0
2017-12-14 15:00:00,195.98,196.31,195.97,196.29,43574.0,165.1789,165.457,165.1705,165.4402,43574.0
2017-12-14 15:30:00,196.27,196.66,195.93,196.22,152900.0,165.4233,165.752,165.1368,165.3812,152900.0
2017-12-15 09:30:00,196.33,198.25,196.33,197.99,404988.0,165.4739,167.0921,165.4739,166.873,404988.0
2017-12-15 10:00:00,198.02,198.87,197.57,198.28,121150.0,166.8983,167.6147,166.519,167.1174,121150.0
2017-12-15 10:30:00,198.31,198.55,197.68,197.73,43433.0,167.1427,167.345,166.6117,166.6539,43433.0
2017-12-15 11:00:00,197.78,199.14,197.78,199.09,52065.0,166.696,167.8423,166.696,167.8001,52065.0
2017-12-15 11:30:00,199.06,199.2,198.8,199.16,35269.0,167.7748,167.8928,167.5557,167.8591,35269.0
2017-12-15 12:00:00,199.15,199.17,198.78,199.11,31594.0,167.8507,167.8676,167.5389,167.817,31594.0
2017-12-15 12:30:00,199.1,199.35,199.04,199.28,29631.0,167.8086,168.0193,167.758,167.9603,29631.0
2017-12-15 13:00:00,199.28,199.43,198.88,198.99,37175.0,167.9603,168.0867,167.6231,167.7158,37175.0
2017-12-15 13:30:00,198.99,199.74,198.91,199.74,25682.0,167.7158,168.348,167.6484,168.348,25682.0
2017-12-15 14:00:00,199.7,199.89,199.37,199.53,46439.0,168.3143,168.4744,168.0361,168.171,46439.0
2017-12-15 14:30:00,199.5,199.5,199.13,199.31,24369.0,168.1457,168.1457,167.8338,167.9856,24369.0
2017-12-15 15:00:00,199.32,199.6,199.3,199.47,37612.0,167.994,168.23,167.9771,168.1204,37612.0
2017-12-15 15:30:00,199.43,199.45,198.58,198.83,151131.0,168.0867,168.1036,167.3703,167.581,151131.0
2017-12-18 09:30:00,199.1,199.32,198.0,198.96,83972.0,167.8086,167.994,166.8814,167.6906,83972.0
2017-12-18 10:00:00,198.93,198.93,198.01,198.1,43848.0,167.6653,167.6653,166.8899,166.9657,43848.0
2017-12-18 10:30:00,198.09,198.09,197.31,197.56,78354.0,166.9573,166.9573,166.2999,166.5106,78354.0
2017-12-18 11:00:00,197.51,197.51,196.75,197.19,69121.0,166.4685,166.4685,165.8279,166.1987,69121.0
2017-12-18 11:30:00,197.17,197.68,196.8,197.33,113878.0,166.1819,166.6117,165.87,166.3167,113878.0
2017-12-18 12:00:00,197.34,197.46,197.11,197.41,27900.0,166.3252,166.4263,166.1313,166.3842,27900.0
2017-12-18 12:30:00,197.4,197.71,197.26,197.45,33490.0,166.3757,166.637,166.2577,166.4179,33490.0
2017-12-18 13:00:00,197.47,198.08,197.4,197.6,57914.0,166.4347,166.9489,166.3757,166.5443,57914.0
2017-12-18 13:30:00,197.61,197.89,197.44,197.67,45026.0,166.5527,166.7887,166.4095,166.6033,45026.0
2017-12-18 14:00:00,197.63,198.36,197.63,198.26,124099.0,166.5696,167.1849,166.5696,167.1006,124099.0
2017-12-18 14:30:00,198.23,198.39,198.05,198.28,76974.0,167.0753,167.2101,166.9236,167.1174,76974.0
2017-12-18 15:00:00,198.26,198.43,197.97,197.97,111971.0,167.1006,167.2439,166.8562,166.8562,111971.0
2017-12-18 15:30:00,198.0,198.54,197.7,198.47,317929.0,166.8814,167.3366,166.6286,167.2776,317929.0
2017-12-19 09:30:00,198.6,199.93,198.13,199.43,91918.0,167.3871,168.5081,166.991,168.0867,91918.0
2017-12-19 10:00:00,199.47,200.27,199.43,199.67,72347.0,168.1204,168.7947,168.0867,168.289,72347.0
2017-12-19 10:30:00,199.45,200.2,199.45,200.2,66934.0,168.1036,168.7357,168.1036,168.7357,66934.0
2017-12-19 11:00:00,200.2,200.2,199.66,199.85,50477.0,168.7357,168.7357,168.2805,168.4407,50477.0
2017-12-19 11:30:00,199.75,200.19,199.52,200.12,35733.0,168.3564,168.7272,168.1625,168.6683,35733.0
2017-12-19 12:00:00,200.15,200.25,199.62,200.05,44837.0,168.6935,168.7778,168.2468,168.6093,44837.0
2017-12-19 12:30:00,200.01,200.35,199.78,200.17,60466.0,168.5755,168.8621,168.3817,168.7104,60466.0
2017-12-19 13:00:00,200.09,200.34,199.58,199.62,68994.0,168.643,168.8537,168.2131,168.2468,68994.0
2017-12-19 13:30:00,199.61,200.33,199.61,200.02,52778.0,168.2384,168.8452,168.2384,168.584,52778.0
2017-12-19 14:00:00,200.06,200.36,199.96,200.21,60110.0,168.6177,168.8705,168.5334,168.7441,60110.0
2017-12-19 14:30:00,200.22,200.28,199.96,200.06,47574.0,168.7525,168.8031,168.5334,168.6177,47574.0
2017-12-19 15:00:00,200.13,200.46,200.04,200.42,74316.0,168.6767,168.9548,168.6008,168.9211,74316.0
2017-12-19 15:30:00,200.46,200.54,199.83,199.84,157162.0,168.9548,169.0222,168.4238,168.4323,157162.0
2017-12-20 09:30:00,200.08,200.99,200.08,200.61,73931.0,168.6345,169.4015,168.6345,169.0812,73931.0
2017-12-20 10:00:00,200.59,201.18,200.29,200.41,50011.0,169.0644,169.5617,168.8115,168.9127,50011.0
2017-12-20 10:30:00,200.34,200.54,199.95,200.27,54094.0,168.8537,169.0222,168.525,168.7947,54094.0
2017-12-20 11:00:00,200.17,200.66,200.12,200.28,32979.0,168.7104,169.1234,168.6683,168.8031,32979.0
2017-12-20 11:30:00,200.35,200.74,200.24,200.61,25012.0,168.8621,169.1908,168.7694,169.0812,25012.0
2017-12-20 12:00:00,200.58,200.85,200.48,200.84,30179.0,169.056,169.2835,168.9717,169.2751,30179.0
2017-12-20 12:30:00,200.83,201.12,200.73,201.02,51751.0,169.2667,169.5111,169.1824,169.4268,51751.0
2017-12-20 13:00:00,201.0,201.77,200.99,201.59,49663.0,169.4099,170.0589,169.4015,169.9072,49663.0
2017-12-20 13:30:00,201.59,201.59,201.05,201.18,38958.0,169.9072,169.9072,169.4521,169.5617,38958.0
2017-12-20 14:00:00,201.17,201.6,201.12,201.38,71316.0,169.5532,169.9156,169.5111,169.7302,71316.0
2017-12-20 14:30:00,201.37,201.7,201.14,201.22,37154.0,169.7218,169.9999,169.5279,169.5954,37154.0
2017-12-20 15:00:00,201.28,201.36,201.1,201.18,45757.0,169.6459,169.7134,169.4942,169.5617,45757.0
2017-12-20 15:30:00,201.2,201.62,201.14,201.38,195838.0,169.5785,169.9325,169.5279,169.7302,195838.0
2017-12-21 09:30:00,201.45,201.52,200.88,201.22,52348.0,169.7892,169.8482,169.3088,169.5954,52348.0
2017-12-21 10:00:00,201.21,201.36,200.69,200.85,45354.0,169.5869,169.7134,169.1487,169.2835,45354.0
2017-12-21 10:30:00,200.86,201.46,200.83,201.31,43685.0,169.2919,169.7977,169.2667,169.6712,43685.0
2017-12-21 11:00:00,201.3,201.79,201.3,201.67,46840.0,169.6628,170.0758,169.6628,169.9746,46840.0
2017-12-21 11:30:00,201.69,202.28,201.66,202.12,45842.0,169.9915,170.4888,169.9662,170.3539,45842.0
2017-12-21 12:00:00,202.07,202.3,201.86,202.3,35415.0,170.3118,170.5056,170.1348,170.5056,35415.0
2017-12-21 12:30:00,202.3,202.92,202.24,202.8,54169.0,170.5056,171.0282,170.4551,170.9271,54169.0
2017-12-21 13:00:00,202.83,203.05,202.63,203.03,46748.0,170.9523,171.1378,170.7838,171.1209,46748.0
2017-12-21 13:30:00,203.03,203.16,202.26,202.8,70427.0,171.1209,171.2305,170.4719,170.9271,70427.0
2017-12-21 14:00:00,202.81,202.81,202.22,202.29,158913.0,170.9355,170.9355,170.4382,170.4972,158913.0
2017-12-21 14:30:00,202.29,203.11,202.23,203.07,71716.0,170.4972,171.1883,170.4466,171.1546,71716.0
2017-12-21 15:00:00,203.04,203.05,202.55,202.91,73944.0,171.1293,171.1378,170.7163,171.0198,73944.0
2017-12-21 15:30:00,202.94,203.09,202.48,202.49,273893.0,171.045,171.1715,170.6573,170.6658,273893.0
2017-12-22 09:30:00,203.0,203.45,202.27,202.91,63670.0,171.0956,171.4749,170.4803,171.0198,63670.0
2017-12-22 10:00:00,202.91,203.28,202.5,203.06,41819.0,171.0198,171.3316,170.6742,171.1462,41819.0
2017-12-22 10:30:00,203.05,203.06,202.55,202.65,37657.0,171.1378,171.1462,170.7163,170.8006,37657.0
2017-12-22 11:00:00,202.69,202.77,202.27,202.44,37515.0,170.8343,170.9018,170.4803,170.6236,37515.0
2017-12-22 11:30:00,202.46,202.94,202.16,202.72,51142.0,170.6405,171.045,170.3876,170.8596,51142.0
2017-12-22 12:00:00,202.8,203.26,202.75,203.03,34015.0,170.9271,171.3148,170.8849,171.1209,34015.0
2017-12-22 12:30:00,203.04,203.08,202.78,202.82,20704.0,171.1293,171.163,170.9102,170.9439,20704.0
2017-12-22 13:00:00,202.79,202.83,202.47,202.73,37983.0,170.9186,170.9523,170.6489,170.8681,37983.0
2017-12-22 13:30:00,202.72,202.82,202.48,202.53,23803.0,170.8596,170.9439,170.6573,170.6995,23803.0
2017-12-22 14:00:00,202.52,202.88,202.42,202.64,23182.0,170.6911,170.9945,170.6068,170.7922,23182.0
2017-12-22 14:30:00,202.68,202.88,202.58,202.88,23768.0,170.8259,170.9945,170.7416,170.9945,23768.0
2017-12-22 15:00:00,202.88,202.91,202.39,202.55,34217.0,170.9945,171.0198,170.5815,170.7163,34217.0
2017-12-22 15:30:00,202.53,202.76,202.48,202.66,85715.0,170.6995,170.8933,170.6573,170.8091,85715.0
2017-12-26 09:30:00,202.85,203.22,202.51,203.0,26414.0,170.9692,171.281,170.6826,171.0956,26414.0
2017-12-26 10:00:00,203.0,203.73,202.9,203.44,68730.0,171.0956,171.7109,171.0113,171.4665,68730.0
2017-12-26 10:30:00,203.42,203.42,202.45,202.62,47506.0,171.4496,171.4496,170.6321,170.7753,47506.0
2017-12-26 11:00:00,202.55,202.67,202.33,202.34,17979.0,170.7163,170.8175,170.5309,170.5393,17979.0
2017-12-26 11:30:00,202.28,202.56,202.15,202.28,17275.0,170.4888,170.7248,170.3792,170.4888,17275.0
2017-12-26 12:00:00,202.28,202.37,202.01,202.1,25536.0,170.4888,170.5646,170.2612,170.3371,25536.0
2017-12-26 12:30:00,202.13,202.15,201.71,201.71,14679.0,170.3624,170.3792,170.0084,170.0084,14679.0
2017-12-26 13:00:00,201.77,202.35,201.75,202.29,23410.0,170.0589,170.5478,170.0421,170.4972,23410.0
2017-12-26 13:30:00,202.23,202.43,202.1,202.3,20430.0,170.4466,170.6152,170.3371,170.5056,20430.0
2017-12-26 14:00:00,202.35,202.35,201.94,201.98,24742.0,170.5478,170.5478,170.2022,170.2359,24742.0
2017-12-26 14:30:00,201.95,202.17,201.88,202.14,20996.0,170.2106,170.3961,170.1516,170.3708,20996.0
2017-12-26 15:00:00,202.12,202.17,201.73,201.74,21614.0,170.3539,170.3961,170.0252,170.0336,21614.0
2017-12-26 15:30:00,201.78,202.01,201.69,201.96,68536.0,170.0674,170.2612,169.9915,170.2191,68536.0
2017-12-27 09:30:00,202.01,202.61,201.18,202.39,39870.0,170.2612,170.7669,169.5617,170.5815,39870.0
2017-12-27 10:00:00,202.38,202.61,202.01,202.61,24482.0,170.5731,170.7669,170.2612,170.7669,24482.0
2017-12-27 10:30:00,202.61,202.93,202.3,202.88,26494.0,170.7669,171.0366,170.5056,170.9945,26494.0
2017-12-27 11:00:00,202.93,203.25,202.66,203.24,33308.0,171.0366,171.3063,170.8091,171.2979,33308.0
2017-12-27 11:30:00,203.14,203.36,202.82,203.03,25244.0,171.2136,171.399,170.9439,171.1209,25244.0
2017-12-27 12:00:00,203.0,203.07,202.62,202.73,18863.0,171.0956,171.1546,170.7753,170.8681,18863.0
2017-12-27 12:30:00,202.77,202.88,202.57,202.81,18303.0,170.9018,170.9945,170.7332,170.9355,18303.0
2017-12-27 13:00:00,202.79,202.97,202.23,202.31,20825.0,170.9186,171.0703,170.4466,170.5141,20825.0
2017-12-27 13:30:00,202.32,202.7,202.2,202.51,19903.0,170.5225,170.8428,170.4213,170.6826,19903.0
2017-12-27 14:00:00,202.46,202.62,202.2,202.51,15965.0,170.6405,170.7753,170.4213,170.6826,15965.0
2017-12-27 14:30:00,202.6,202.75,202.23,202.75,23491.0,170.7585,170.8849,170.4466,170.8849,23491.0
2017-12-27 15:00:00,202.71,202.86,202.49,202.51,25231.0,170.8512,170.9776,170.6658,170.6826,25231.0
2017-12-27 15:30:00,202.56,202.78,202.33,202.71,64159.0,170.7248,170.9102,170.5309,170.8512,64159.0
2017-12-28 09:30:00,203.45,203.45,202.78,203.36,45812.0,171.4749,171.4749,170.9102,171.399,45812.0
2017-12-28 10:00:00,203.4,203.57,203.23,203.42,52736.0,171.4328,171.576,171.2895,171.4496,52736.0
2017-12-28 10:30:00,203.42,203.74,203.16,203.6,79989.0,171.4496,171.7193,171.2305,171.6013,79989.0
2017-12-28 11:00:00,203.61,203.78,203.48,203.71,25205.0,171.6097,171.753,171.5002,171.694,25205.0
2017-12-28 11:30:00,203.77,203.97,203.63,203.64,24904.0,171.7446,171.9132,171.6266,171.635,24904.0
2017-12-28 12:00:00,203.61,203.7,203.39,203.51,22970.0,171.6097,171.6856,171.4243,171.5255,22970.0
2017-12-28 12:30:00,203.48,203.55,203.41,203.49,44916.0,171.5002,171.5592,171.4412,171.5086,44916.0
2017-12-28 13:00:00,203.44,203.51,203.22,203.44,19275.0,171.4665,171.5255,171.281,171.4665,19275.0
2017-12-28 13:30:00,203.46,203.77,203.4,203.67,14647.0,171.4833,171.7446,171.4328,171.6603,14647.0
2017-12-28 14:00:00,203.67,203.76,203.47,203.59,20824.0,171.6603,171.7362,171.4918,171.5929,20824.0
2017-12-28 14:30:00,203.59,203.85,203.5,203.58,27125.0,171.5929,171.812,171.517,171.5845,27125.0
2017-12-28 15:00:00,203.57,203.75,203.45,203.57,29707.0,171.576,171.7277,171.4749,171.576,29707.0
2017-12-28 15:30:00,203.57,204.04,203.51,203.84,102976.0,171.576,171.9722,171.5255,171.8036,102976.0
2017-12-29 09:30:00,204.0,204.29,203.29,203.9,41669.0,171.9385,172.1829,171.34,171.8542,41669.0
2017-12-29 10:00:00,203.81,203.81,203.21,203.61,28576.0,171.7783,171.7783,171.2726,171.6097,28576.0
2017-12-29 10:30:00,203.5,204.19,203.49,204.18,15802.0,171.517,172.0986,171.5086,172.0902,15802.0
2017-12-29 11:00:00,204.34,204.42,203.81,204.18,26123.0,172.225,172.2924,171.7783,172.0902,26123.0
2017-12-29 11:30:00,204.15,204.58,204.05,204.54,19863.0,172.0649,172.4273,171.9806,172.3936,19863.0
2017-12-29 12:00:00,204.54,204.59,203.92,204.1,17422.0,172.3936,172.4357,171.871,172.0227,17422.0
2017-12-29 12:30:00,204.09,204.12,203.85,203.97,13803.0,172.0143,172.0396,171.812,171.9132,13803.0
2017-12-29 13:00:00,203.93,204.42,203.93,204.35,26678.0,171.8795,172.2924,171.8795,172.2334,26678.0
2017-12-29 13:30:00,204.31,204.64,204.2,204.38,31233.0,172.1997,172.4779,172.107,172.2587,31233.0
2017-12-29 14:00:00,204.38,204.44,204.12,204.12,13143.0,172.2587,172.3093,172.0396,172.0396,13143.0
2017-12-29 14:30:00,204.13,204.28,203.85,203.85,13088.0,172.048,172.1744,171.812,171.812,13088.0
2017-12-29 15:00:00,203.89,204.4,203.82,204.18,32700.0,171.8457,172.2756,171.7867,172.0902,32700.0
2017-12-29 15:30:00,204.19,204.19,203.51,203.6,114141.0,172.0986,172.0986,171.5255,171.6013,114141.0
2018-01-02 09:30:00,203.54,204.0,201.66,202.14,86311.0,171.5507,171.9385,169.9662,170.3708,86311.0
2018-01-02 10:00:00,202.13,202.25,201.46,201.54,63169.0,170.3624,170.4635,169.7977,169.8651,63169.0
2018-01-02 10:30:00,201.55,201.69,200.68,200.99,60867.0,169.8735,169.9915,169.1402,169.4015,60867.0
2018-01-02 11:00:00,201.07,201.16,200.45,201.0,61117.0,169.4689,169.5448,168.9464,169.4099,61117.0
2018-01-02 11:30:00,201.0,201.0,199.97,200.64,93140.0,169.4099,169.4099,168.5418,169.1065,93140.0
2018-01-02 12:00:00,200.66,200.89,200.51,200.75,61599.0,169.1234,169.3172,168.997,169.1992,61599.0
2018-01-02 12:30:00,200.76,200.9,200.55,200.74,44969.0,169.2077,169.3257,169.0307,169.1908,44969.0
2018-01-02 13:00:00,200.73,201.31,200.72,201.26,59061.0,169.1824,169.6712,169.174,169.6291,59061.0
2018-01-02 13:30:00,201.3,201.31,200.53,200.69,50612.0,169.6628,169.6712,169.0138,169.1487,50612.0
2018-01-02 14:00:00,200.71,201.08,200.67,200.89,51679.0,169.1655,169.4774,169.1318,169.3172,51679.0
2018-01-02 14:30:00,200.92,201.12,200.89,201.11,52185.0,169.3425,169.5111,169.3172,169.5027,52185.0
2018-01-02 15:00:00,201.09,201.09,200.74,200.78,67285.0,169.4858,169.4858,169.1908,169.2245,67285.0
2018-01-02 15:30:00,200.77,200.87,200.26,200.44,332291.0,169.2161,169.3004,168.7862,168.938,332291.0
2018-01-03 09:30:00,200.21,201.59,199.5,201.21,148258.0,168.7441,169.9072,168.1457,169.5869,148258.0
2018-01-03 10:00:00,201.34,201.78,201.16,201.65,49591.0,169.6965,170.0674,169.5448,169.9578,49591.0
2018-01-03 10:30:00,201.65,201.83,201.22,201.26,45121.0,169.9578,170.1095,169.5954,169.6291,45121.0
2018-01-03 11:00:00,201.35,201.54,201.14,201.35,38900.0,169.7049,169.8651,169.5279,169.7049,38900.0
2018-01-03 11:30:00,201.36,201.44,201.09,201.38,28894.0,169.7134,169.7808,169.4858,169.7302,28894.0
2018-01-03 12:00:00,201.36,201.71,201.16,201.59,42922.0,169.7134,170.0084,169.5448,169.9072,42922.0
2018-01-03 12:30:00,201.54,202.15,201.54,202.06,32981.0,169.8651,170.3792,169.8651,170.3034,32981.0
2018-01-03 13:00:00,202.02,202.12,201.43,201.81,81365.0,170.2696,170.3539,169.7724,170.0926,81365.0
2018-01-03 13:30:00,201.82,201.99,201.21,201.4,55014.0,170.1011,170.2444,169.5869,169.7471,55014.0
2018-01-03 14:00:00,201.42,201.64,200.95,201.25,61719.0,169.7639,169.9494,169.3678,169.6207,61719.0
2018-01-03 14:30:00,201.28,201.89,201.28,201.6,94187.0,169.6459,170.1601,169.6459,169.9156,94187.0
2018-01-03 15:00:00,201.6,201.65,201.36,201.52,85661.0,169.9156,169.9578,169.7134,169.8482,85661.0
2018-01-03 15:30:00,201.48,201.8,201.39,201.73,226600.0,169.8145,170.0842,169.7387,170.0252,226600.0
2018-01-04 09:30:00,202.37,204.47,201.83,204.36,154112.0,170.5646,172.3346,170.1095,172.2419,154112.0
2018-01-04 10:00:00,204.41,205.36,204.06,205.14,188753.0,172.284,173.0847,171.989,172.8993,188753.0
2018-01-04 10:30:00,205.11,205.41,204.59,205.41,94119.0,172.874,173.1269,172.4357,173.1269,94119.0
2018-01-04 11:00:00,205.5,205.53,205.09,205.1,65163.0,173.2027,173.228,172.8571,172.8656,65163.0
2018-01-04 11:30:00,205.11,205.21,204.74,204.91,33741.0,172.874,172.9583,172.5622,172.7054,33741.0
2018-01-04 12:00:00,204.92,205.27,204.68,204.93,31702.0,172.7139,173.0089,172.5116,172.7223,31702.0
2018-01-04 12:30:00,204.94,205.1,204.81,204.9,27640.0,172.7307,172.8656,172.6211,172.697,27640.0
2018-01-04 13:00:00,204.89,204.96,204.68,204.72,30716.0,172.6886,172.7476,172.5116,172.5453,30716.0
2018-01-04 13:30:00,204.68,204.96,204.43,204.75,76394.0,172.5116,172.7476,172.3009,172.5706,76394.0
2018-01-04 14:00:00,204.78,204.9,204.64,204.7,62438.0,172.5959,172.697,172.4779,172.5284,62438.0
2018-01-04 14:30:00,204.7,205.35,204.69,205.32,55999.0,172.5284,173.0763,172.52,173.051,55999.0
2018-01-04 15:00:00,205.32,205.35,204.84,205.0,49424.0,173.051,173.0763,172.6464,172.7813,49424.0
2018-01-04 15:30:00,204.99,205.21,204.83,205.19,161147.0,172.7729,172.9583,172.638,172.9414,161147.0
2018-01-05 09:30:00,205.98,206.25,204.92,205.86,72621.0,173.6073,173.8348,172.7139,173.5061,72621.0
2018-01-05 10:00:00,205.82,205.93,204.32,204.36,91619.0,173.4724,173.5651,172.2082,172.2419,91619.0
2018-01-05 10:30:00,204.37,204.75,204.04,204.45,46328.0,172.2503,172.5706,171.9722,172.3177,46328.0
2018-01-05 11:00:00,204.42,204.95,204.14,204.61,41523.0,172.2924,172.7391,172.0565,172.4526,41523.0
2018-01-05 11:30:00,204.59,204.65,204.15,204.25,28516.0,172.4357,172.4863,172.0649,172.1492,28516.0
2018-01-05 12:00:00,204.27,204.43,203.94,204.34,40030.0,172.166,172.3009,171.8879,172.225,40030.0
2018-01-05 12:30:00,204.32,204.34,203.65,203.85,31675.0,172.2082,172.225,171.6435,171.812,31675.0
2018-01-05 13:00:00,203.95,204.03,203.65,203.74,42651.0,171.8963,171.9637,171.6435,171.7193,42651.0
2018-01-05 13:30:00,203.8,203.91,203.63,203.89,49151.0,171.7699,171.8626,171.6266,171.8457,49151.0
2018-01-05 14:00:00,203.93,204.12,203.65,204.11,37931.0,171.8795,172.0396,171.6435,172.0312,37931.0
2018-01-05 14:30:00,204.11,204.18,203.92,203.96,139720.0,172.0312,172.0902,171.871,171.9047,139720.0
2018-01-05 15:00:00,203.98,204.62,203.96,204.47,103568.0,171.9216,172.461,171.9047,172.3346,103568.0
2018-01-05 15:30:00,204.44,204.57,204.36,204.48,213458.0,172.3093,172.4189,172.2419,172.343,213458.0
2018-01-08 09:30:00,204.85,205.58,204.45,205.22,69441.0,172.6549,173.2701,172.3177,172.9667,69441.0
2018-01-08 10:00:00,205.16,205.46,204.9,205.08,52589.0,172.9161,173.169,172.697,172.8487,52589.0
2018-01-08 10:30:00,205.07,205.32,204.6,204.77,32134.0,172.8403,173.051,172.4442,172.5874,32134.0
2018-01-08 11:00:00,204.77,205.21,204.51,205.1,26432.0,172.5874,172.9583,172.3683,172.8656,26432.0
2018-01-08 11:30:00,205.09,205.28,204.61,204.78,19483.0,172.8571,173.0173,172.4526,172.5959,19483.0
2018-01-08 12:00:00,204.76,204.83,204.32,204.51,33332.0,172.579,172.638,172.2082,172.3683,33332.0
2018-01-08 12:30:00,204.47,204.95,204.42,204.88,29820.0,172.3346,172.7391,172.2924,172.6801,29820.0
2018-01-08 13:00:00,204.84,205.0,204.6,204.92,43646.0,172.6464,172.7813,172.4442,172.7139,43646.0
2018-01-08 13:30:00,204.98,205.0,204.82,204.95,32941.0,172.7644,172.7813,172.6296,172.7391,32941.0
2018-01-08 14:00:00,204.95,204.98,204.8,204.84,33148.0,172.7391,172.7644,172.6127,172.6464,33148.0
2018-01-08 14:30:00,204.86,204.98,204.77,204.94,94450.0,172.6633,172.7644,172.5874,172.7307,94450.0
2018-01-08 15:00:00,204.88,204.95,204.71,204.75,50546.0,172.6801,172.7391,172.5369,172.5706,50546.0
2018-01-08 15:30:00,204.78,204.94,204.65,204.75,95655.0,172.5959,172.7307,172.4863,172.5706,95655.0
2018-01-09 09:30:00,205.49,205.67,205.0,205.17,56547.0,173.1943,173.346,172.7813,172.9246,56547.0
2018-01-09 10:00:00,205.17,206.9,205.17,206.65,114670.0,172.9246,174.3827,172.9246,174.172,114670.0
2018-01-09 10:30:00,206.63,206.75,206.25,206.4,75697.0,174.1551,174.2563,173.8348,173.9613,75697.0
2018-01-09 11:00:00,206.43,206.7,206.3,206.52,39633.0,173.9865,174.2141,173.877,174.0624,39633.0
2018-01-09 11:30:00,206.51,206.73,206.23,206.63,82533.0,174.054,174.2394,173.818,174.1551,82533.0
2018-01-09 12:00:00,206.63,206.98,206.54,206.73,41565.0,174.1551,174.4501,174.0793,174.2394,41565.0
2018-01-09 12:30:00,206.74,206.77,206.26,206.41,38389.0,174.2478,174.2731,173.8433,173.9697,38389.0
2018-01-09 13:00:00,206.46,206.74,206.26,206.28,43075.0,174.0118,174.2478,173.8433,173.8601,43075.0
2018-01-09 13:30:00,206.25,206.55,206.05,206.05,38528.0,173.8348,174.0877,173.6663,173.6663,38528.0
2018-01-09 14:00:00,206.05,206.17,205.64,205.8,42221.0,173.6663,173.7674,173.3207,173.4556,42221.0
2018-01-09 14:30:00,205.83,206.05,205.76,206.01,43342.0,173.4808,173.6663,173.4218,173.6326,43342.0
2018-01-09 15:00:00,205.95,206.21,205.86,205.91,76847.0,173.582,173.8011,173.5061,173.5483,76847.0
2018-01-09 15:30:00,205.91,206.27,205.67,205.86,171852.0,173.5483,173.8517,173.346,173.5061,171852.0
2018-01-10 09:30:00,205.0,206.05,204.25,204.81,73960.0,172.7813,173.6663,172.1492,172.6211,73960.0
2018-01-10 10:00:00,204.85,205.87,204.35,205.09,50929.0,172.6549,173.5146,172.2334,172.8571,50929.0
2018-01-10 10:30:00,204.98,205.53,204.72,204.78,37850.0,172.7644,173.228,172.5453,172.5959,37850.0
2018-01-10 11:00:00,204.75,205.01,204.66,204.7,28281.0,172.5706,172.7897,172.4947,172.5284,28281.0
2018-01-10 11:30:00,204.72,205.35,204.69,205.1,34992.0,172.5453,173.0763,172.52,172.8656,34992.0
2018-01-10 12:00:00,205.06,205.18,204.89,204.89,17766.0,172.8319,172.933,172.6886,172.6886,17766.0
2018-01-10 12:30:00,204.94,205.04,204.8,204.81,41060.0,172.7307,172.815,172.6127,172.6211,41060.0
2018-01-10 13:00:00,204.82,205.03,204.71,204.9,39135.0,172.6296,172.8066,172.5369,172.697,39135.0
2018-01-10 13:30:00,204.9,205.42,204.88,205.34,31322.0,172.697,173.1353,172.6801,173.0679,31322.0
2018-01-10 14:00:00,205.31,205.45,205.05,205.17,43903.0,173.0426,173.1606,172.8234,172.9246,43903.0
2018-01-10 14:30:00,205.18,205.27,204.94,205.03,27707.0,172.933,173.0089,172.7307,172.8066,27707.0
2018-01-10 15:00:00,204.99,205.16,204.5,204.84,42383.0,172.7729,172.9161,172.3599,172.6464,42383.0
2018-01-10 15:30:00,204.89,205.04,204.49,204.75,184450.0,172.6886,172.815,172.3514,172.5706,184450.0
2018-01-11 09:30:00,204.79,206.17,204.79,205.5,64544.0,172.6043,173.7674,172.6043,173.2027,64544.0
2018-01-11 10:00:00,205.48,205.71,205.19,205.33,74479.0,173.1858,173.3797,172.9414,173.0594,74479.0
2018-01-11 10:30:00,205.33,205.4,205.09,205.25,77660.0,173.0594,173.1184,172.8571,172.992,77660.0
2018-01-11 11:00:00,205.27,205.29,204.7,204.93,75053.0,173.0089,173.0257,172.5284,172.7223,75053.0
2018-01-11 11:30:00,204.83,205.29,204.83,205.19,40801.0,172.638,173.0257,172.638,172.9414,40801.0
2018-01-11 12:00:00,205.21,205.22,204.91,205.02,52816.0,172.9583,172.9667,172.7054,172.7981,52816.0
2018-01-11 12:30:00,205.04,205.3,204.96,205.25,79487.0,172.815,173.0341,172.7476,172.992,79487.0
2018-01-11 13:00:00,205.25,205.29,204.98,205.13,49244.0,172.992,173.0257,172.7644,172.8909,49244.0
2018-01-11 13:30:00,205.12,205.25,205.05,205.1,47698.0,172.8824,172.992,172.8234,172.8656,47698.0
2018-01-11 14:00:00,205.07,205.25,205.07,205.21,52278.0,172.8403,172.992,172.8403,172.9583,52278.0
2018-01-11 14:30:00,205.17,205.24,205.1,205.18,51822.0,172.9246,172.9836,172.8656,172.933,51822.0
2018-01-11 15:00:00,205.17,205.21,205.06,205.09,76011.0,172.9246,172.9583,172.8319,172.8571,76011.0
2018-01-11 15:30:00,205.11,205.62,205.06,205.47,182592.0,172.874,173.3038,172.8319,173.1774,182592.0
2018-01-12 09:30:00,206.53,209.78,205.59,209.7,204323.0,174.0708,176.81,173.2786,176.7426,204323.0
2018-01-12 10:00:00,209.67,210.3,209.3,210.3,186623.0,176.7173,177.2483,176.4055,177.2483,186623.0
2018-01-12 10:30:00,210.3,211.75,210.14,210.82,117738.0,177.2483,178.4704,177.1135,177.6866,117738.0
2018-01-12 11:00:00,210.82,210.9,210.2,210.58,128880.0,177.6866,177.754,177.164,177.4843,128880.0
2018-01-12 11:30:00,210.6,211.04,210.55,211.03,99050.0,177.5012,177.872,177.459,177.8636,99050.0
2018-01-12 12:00:00,211.06,211.13,210.13,210.46,67880.0,177.8889,177.9479,177.105,177.3832,67880.0
2018-01-12 12:30:00,210.5,210.5,209.58,209.95,73853.0,177.4169,177.4169,176.6415,176.9533,73853.0
2018-01-12 13:00:00,209.99,210.32,209.6,210.02,102624.0,176.987,177.2652,176.6583,177.0123,102624.0
2018-01-12 13:30:00,210.02,210.73,209.88,210.51,44901.0,177.0123,177.6107,176.8943,177.4253,44901.0
2018-01-12 14:00:00,210.59,210.86,210.47,210.86,46660.0,177.4927,177.7203,177.3916,177.7203,46660.0
2018-01-12 14:30:00,210.81,210.89,210.32,210.48,65016.0,177.6782,177.7456,177.2652,177.4,65016.0
2018-01-12 15:00:00,210.45,210.62,210.27,210.47,67067.0,177.3747,177.518,177.223,177.3916,67067.0
2018-01-12 15:30:00,210.48,210.94,210.36,210.55,226582.0,177.4,177.7877,177.2989,177.459,226582.0
2018-01-16 09:30:00,211.01,211.62,210.6,211.17,115386.0,177.8467,178.3609,177.5012,177.9816,115386.0
2018-01-16 10:00:00,211.29,211.37,210.11,210.47,55742.0,178.0827,178.1502,177.0882,177.3916,55742.0
2018-01-16 10:30:00,210.47,210.47,209.4,209.43,46757.0,177.3916,177.3916,176.4898,176.5151,46757.0
2018-01-16 11:00:00,209.43,209.69,208.55,209.69,82995.0,176.5151,176.7342,175.7734,176.7342,82995.0
2018-01-16 11:30:00,209.67,209.91,209.33,209.46,27086.0,176.7173,176.9196,176.4308,176.5403,27086.0
2018-01-16 12:00:00,209.47,209.59,208.7,208.77,28892.0,176.5488,176.6499,175.8998,175.9588,28892.0
2018-01-16 12:30:00,208.78,209.18,208.76,208.9,33734.0,175.9672,176.3043,175.9504,176.0683,33734.0
2018-01-16 13:00:00,208.9,209.14,208.52,208.73,66671.0,176.0683,176.2706,175.7481,175.9251,66671.0
2018-01-16 13:30:00,208.71,208.71,207.69,207.94,52904.0,175.9082,175.9082,175.0485,175.2592,52904.0
2018-01-16 14:00:00,207.88,207.95,207.0,207.18,325693.0,175.2087,175.2677,174.467,174.6187,325693.0
2018-01-16 14:30:00,207.2,207.48,206.0,206.05,129593.0,174.6355,174.8715,173.6241,173.6663,129593.0
2018-01-16 15:00:00,206.05,207.01,206.03,206.99,91815.0,173.6663,174.4754,173.6494,174.4585,91815.0
2018-01-16 15:30:00,206.99,207.0,206.22,206.33,181494.0,174.4585,174.467,173.8095,173.9023,181494.0
2018-01-17 09:30:00,207.76,209.05,206.79,207.74,81382.0,175.1075,176.1948,174.29,175.0907,81382.0
2018-01-17 10:00:00,207.67,208.42,207.58,207.7,47645.0,175.0317,175.6638,174.9558,175.0569,47645.0
2018-01-17 10:30:00,207.75,208.46,207.69,208.2,136459.0,175.0991,175.6975,175.0485,175.4784,136459.0
2018-01-17 11:00:00,208.2,208.35,208.05,208.19,55395.0,175.4784,175.6048,175.3519,175.4699,55395.0
2018-01-17 11:30:00,208.28,208.44,208.02,208.24,18817.0,175.5458,175.6806,175.3267,175.5121,18817.0
2018-01-17 12:00:00,208.18,208.42,208.06,208.18,19745.0,175.4615,175.6638,175.3604,175.4615,19745.0
2018-01-17 12:30:00,208.09,208.68,208.09,208.54,70281.0,175.3857,175.8829,175.3857,175.7649,70281.0
2018-01-17 13:00:00,208.54,208.86,208.43,208.43,21056.0,175.7649,176.0346,175.6722,175.6722,21056.0
2018-01-17 13:30:00,208.43,208.71,208.15,208.41,24887.0,175.6722,175.9082,175.4362,175.6554,24887.0
2018-01-17 14:00:00,208.43,208.77,208.3,208.61,54803.0,175.6722,175.9588,175.5626,175.8239,54803.0
2018-01-17 14:30:00,208.57,208.86,208.48,208.6,74312.0,175.7902,176.0346,175.7144,175.8155,74312.0
2018-01-17 15:00:00,208.67,209.03,208.5,208.51,167401.0,175.8745,176.1779,175.7312,175.7396,167401.0
2018-01-17 15:30:00,208.52,209.03,208.48,208.55,254294.0,175.7481,176.1779,175.7144,175.7734,254294.0
2018-01-18 09:30:00,208.36,209.44,208.04,208.98,157135.0,176.3231,177.237,176.0523,176.8478,157135.0
2018-01-18 10:00:00,209.01,209.14,208.15,208.39,43420.0,176.8732,176.9832,176.1454,176.3485,43420.0
2018-01-18 10:30:00,208.48,208.63,208.16,208.23,37619.0,176.4247,176.5516,176.1539,176.2131,37619.0
2018-01-18 11:00:00,208.23,208.57,207.46,207.68,51168.0,176.2131,176.5008,175.5615,175.7477,51168.0
2018-01-18 11:30:00,207.55,207.87,207.19,207.47,39196.0,175.6376,175.9084,175.333,175.57,39196.0
2018-01-18 12:00:00,207.42,207.98,207.42,207.9,26122.0,175.5276,176.0015,175.5276,175.9338,26122.0
2018-01-18 12:30:00,207.94,207.99,207.37,207.57,31320.0,175.9677,176.01,175.4853,175.6546,31320.0
2018-01-18 13:00:00,207.63,207.73,207.33,207.6,25718.0,175.7053,175.79,175.4515,175.68,25718.0
2018-01-18 13:30:00,207.59,207.86,207.42,207.63,42846.0,175.6715,175.9,175.5276,175.7053,42846.0
2018-01-18 14:00:00,207.63,208.08,207.48,208.05,38228.0,175.7053,176.0862,175.5784,176.0608,38228.0
2018-01-18 14:30:00,208.06,208.17,207.78,207.97,30483.0,176.0692,176.1623,175.8323,175.9931,30483.0
2018-01-18 15:00:00,207.92,207.95,207.61,207.63,34208.0,175.9508,175.9761,175.6884,175.7053,34208.0
2018-01-18 15:30:00,207.64,207.86,207.38,207.74,234197.0,175.7138,175.9,175.4938,175.7984,234197.0
2018-01-19 09:30:00,209.41,209.41,207.7,208.61,172654.0,177.2117,177.2117,175.7646,176.5347,172654.0
2018-01-19 10:00:00,208.51,208.84,207.52,208.23,55523.0,176.45,176.7293,175.6123,176.2131,55523.0
2018-01-19 10:30:00,208.2,208.64,207.96,208.46,41933.0,176.1877,176.5601,175.9846,176.4077,41933.0
2018-01-19 11:00:00,208.48,208.5,207.91,207.98,45278.0,176.4247,176.4416,175.9423,176.0015,45278.0
2018-01-19 11:30:00,208.01,208.1,207.61,207.61,27209.0,176.0269,176.1031,175.6884,175.6884,27209.0
2018-01-19 12:00:00,207.6,208.06,207.6,207.94,47560.0,175.68,176.0692,175.68,175.9677,47560.0
2018-01-19 12:30:00,207.9,208.04,207.7,207.77,37713.0,175.9338,176.0523,175.7646,175.8238,37713.0
2018-01-19 13:00:00,207.76,208.62,207.61,208.5,96421.0,175.8154,176.5431,175.6884,176.4416,96421.0
2018-01-19 13:30:00,208.51,208.81,208.35,208.71,61927.0,176.45,176.7039,176.3146,176.6193,61927.0
2018-01-19 14:00:00,208.67,208.84,208.5,208.76,40506.0,176.5854,176.7293,176.4416,176.6616,40506.0
2018-01-19 14:30:00,208.78,208.94,208.65,208.81,34269.0,176.6785,176.8139,176.5685,176.7039,34269.0
2018-01-19 15:00:00,208.78,209.1,208.56,209.04,47055.0,176.6785,176.9493,176.4924,176.8986,47055.0
2018-01-19 15:30:00,209.09,209.14,208.89,209.08,141319.0,176.9409,176.9832,176.7716,176.9324,141319.0
2018-01-22 09:30:00,209.08,209.08,207.04,208.09,118436.0,176.9324,176.9324,175.2061,176.0946,118436.0
2018-01-22 10:00:00,208.1,208.92,207.86,208.81,113904.0,176.1031,176.797,175.9,176.7039,113904.0
2018-01-22 10:30:00,208.81,208.88,208.08,208.08,71557.0,176.7039,176.7632,176.0862,176.0862,71557.0
2018-01-22 11:00:00,208.11,208.15,207.67,208.03,51253.0,176.1115,176.1454,175.7392,176.0438,51253.0
2018-01-22 11:30:00,207.98,208.65,207.9,208.58,54323.0,176.0015,176.5685,175.9338,176.5093,54323.0
2018-01-22 12:00:00,208.66,208.8,208.32,208.73,84665.0,176.577,176.6955,176.2893,176.6362,84665.0
2018-01-22 12:30:00,208.78,209.23,208.63,208.88,43333.0,176.6785,177.0593,176.5516,176.7632,43333.0
2018-01-22 13:00:00,208.81,208.84,208.4,208.46,42401.0,176.7039,176.7293,176.357,176.4077,42401.0
2018-01-22 13:30:00,208.53,208.59,208.21,208.31,34804.0,176.467,176.5177,176.1962,176.2808,34804.0
2018-01-22 14:00:00,208.35,208.53,208.16,208.34,47582.0,176.3146,176.467,176.1539,176.3062,47582.0
2018-01-22 14:30:00,208.36,208.38,208.02,208.06,75312.0,176.3231,176.34,176.0354,176.0692,75312.0
2018-01-22 15:00:00,208.06,208.21,207.78,207.86,114506.0,176.0692,176.1962,175.8323,175.9,114506.0
2018-01-22 15:30:00,207.87,208.19,207.65,208.18,245181.0,175.9084,176.1792,175.7223,176.1708,245181.0
2018-01-23 09:30:00,208.3,208.3,207.3,207.56,71500.0,176.2723,176.2723,175.4261,175.6461,71500.0
2018-01-23 10:00:00,207.51,207.66,207.13,207.57,107169.0,175.6038,175.7307,175.2822,175.6546,107169.0
2018-01-23 10:30:00,207.64,208.45,207.43,208.29,82086.0,175.7138,176.3993,175.5361,176.2639,82086.0
2018-01-23 11:00:00,208.28,208.79,208.18,208.71,103340.0,176.2554,176.687,176.1708,176.6193,103340.0
2018-01-23 11:30:00,208.76,208.76,207.88,207.88,53209.0,176.6616,176.6616,175.9169,175.9169,53209.0
2018-01-23 12:00:00,208.0,208.04,207.41,207.96,78275.0,176.0185,176.0523,175.5192,175.9846,78275.0
2018-01-23 12:30:00,208.0,208.34,207.95,208.16,69875.0,176.0185,176.3062,175.9761,176.1539,69875.0
2018-01-23 13:00:00,208.12,208.15,207.26,207.67,71428.0,176.12,176.1454,175.3922,175.7392,71428.0
2018-01-23 13:30:00,207.72,207.92,207.35,207.49,62736.0,175.7815,175.9508,175.4684,175.5869,62736.0
2018-01-23 14:00:00,207.49,207.58,206.82,207.14,59048.0,175.5869,175.663,175.0199,175.2907,59048.0
2018-01-23 14:30:00,207.14,207.7,206.98,207.56,55797.0,175.2907,175.7646,175.1553,175.6461,55797.0
2018-01-23 15:00:00,207.56,207.6,207.1,207.22,72788.0,175.6461,175.68,175.2568,175.3584,72788.0
2018-01-23 15:30:00,207.23,207.84,206.86,207.53,289648.0,175.3669,175.8831,175.0537,175.6207,289648.0
2018-01-24 09:30:00,203.0,212.85,201.4,212.85,434521.0,171.7872,180.1227,170.4333,180.1227,434521.0
2018-01-24 10:00:00,212.79,215.23,212.24,213.58,433687.0,180.072,182.1368,179.6065,180.7405,433687.0
2018-01-24 10:30:00,213.58,214.91,213.08,213.92,201184.0,180.7405,181.866,180.3174,181.0282,201184.0
2018-01-24 11:00:00,214.08,214.26,212.59,212.84,143716.0,181.1636,181.3159,179.9027,180.1143,143716.0
2018-01-24 11:30:00,212.74,214.73,212.19,214.43,146147.0,180.0296,181.7137,179.5642,181.4598,146147.0
2018-01-24 12:00:00,214.29,214.98,213.94,214.88,120947.0,181.3413,181.9252,181.0451,181.8406,120947.0
2018-01-24 12:30:00,214.87,216.09,214.71,216.05,194080.0,181.8321,182.8646,181.6967,182.8307,194080.0
2018-01-24 13:00:00,216.01,216.58,215.28,216.18,150052.0,182.7969,183.2792,182.1791,182.9407,150052.0
2018-01-24 13:30:00,216.28,217.42,216.25,217.36,136463.0,183.0253,183.9901,183.0,183.9393,136463.0
2018-01-24 14:00:00,217.38,218.58,217.21,218.41,174694.0,183.9562,184.9717,183.8124,184.8278,174694.0
2018-01-24 14:30:00,218.44,219.31,218.21,218.98,181891.0,184.8532,185.5895,184.6586,185.3102,181891.0
2018-01-24 15:00:00,218.88,218.96,217.39,217.75,231993.0,185.2256,185.2933,183.9647,184.2693,231993.0
2018-01-24 15:30:00,217.75,220.16,217.68,219.36,531378.0,184.2693,186.3088,184.2101,185.6318,531378.0
2018-01-25 09:30:00,220.0,227.43,219.61,222.74,360075.0,186.1734,192.461,185.8433,188.4921,360075.0
2018-01-25 10:00:00,222.56,222.57,220.77,221.94,134865.0,188.3398,188.3482,186.825,187.8151,134865.0
2018-01-25 10:30:00,221.94,222.92,221.89,222.6,107124.0,187.8151,188.6444,187.7728,188.3736,107124.0
2018-01-25 11:00:00,222.59,224.1,221.83,223.94,122278.0,188.3651,189.643,187.722,189.5076,122278.0
2018-01-25 11:30:00,223.98,224.91,223.48,224.58,136978.0,189.5414,190.3284,189.1183,190.0492,136978.0
2018-01-25 12:00:00,224.64,225.75,224.63,225.7,156425.0,190.0999,191.0393,190.0915,190.997,156425.0
2018-01-25 12:30:00,225.75,226.61,225.19,225.79,164844.0,191.0393,191.767,190.5654,191.0731,164844.0
2018-01-25 13:00:00,225.8,227.18,225.48,226.75,112888.0,191.0816,192.2494,190.8108,191.8855,112888.0
2018-01-25 13:30:00,226.75,227.71,226.08,226.28,196416.0,191.8855,192.6979,191.3185,191.4878,196416.0
2018-01-25 14:00:00,226.33,227.19,226.12,226.85,134908.0,191.5301,192.2579,191.3524,191.9701,134908.0
2018-01-25 14:30:00,226.86,227.1,226.5,226.57,110430.0,191.9786,192.1817,191.6739,191.7332,110430.0
2018-01-25 15:00:00,226.57,226.92,226.13,226.68,132124.0,191.7332,192.0294,191.3608,191.8263,132124.0
2018-01-25 15:30:00,226.71,227.23,226.48,226.52,378437.0,191.8517,192.2917,191.657,191.6909,378437.0
2018-01-26 09:30:00,224.95,225.56,221.67,223.95,271256.0,190.3623,190.8785,187.5866,189.516,271256.0
2018-01-26 10:00:00,224.2,224.39,222.78,223.79,119355.0,189.7276,189.8884,188.5259,189.3806,119355.0
2018-01-26 10:30:00,223.84,224.73,223.72,224.47,74368.0,189.4229,190.1761,189.3214,189.9561,74368.0
2018-01-26 11:00:00,224.5,224.78,224.25,224.3,78243.0,189.9815,190.2184,189.7699,189.8122,78243.0
2018-01-26 11:30:00,224.37,224.6,224.17,224.31,63799.0,189.8714,190.0661,189.7022,189.8207,63799.0
2018-01-26 12:00:00,224.34,225.14,224.23,224.91,71166.0,189.8461,190.5231,189.753,190.3284,71166.0
2018-01-26 12:30:00,224.88,225.97,224.88,225.58,91944.0,190.303,191.2254,190.303,190.8954,91944.0
2018-01-26 13:00:00,225.47,226.55,225.47,226.09,83191.0,190.8023,191.7163,190.8023,191.327,83191.0
2018-01-26 13:30:00,226.1,226.19,225.03,225.04,60042.0,191.3354,191.4116,190.43,190.4384,60042.0
2018-01-26 14:00:00,225.02,225.46,224.76,225.3,62848.0,190.4215,190.7939,190.2015,190.6585,62848.0
2018-01-26 14:30:00,225.28,225.62,224.99,225.42,59904.0,190.6415,190.9293,190.3961,190.76,59904.0
2018-01-26 15:00:00,225.41,226.36,225.31,226.23,87354.0,190.7515,191.5555,190.6669,191.4455,87354.0
2018-01-26 15:30:00,226.33,226.33,225.7,226.2,214373.0,191.5301,191.5301,190.997,191.4201,214373.0
2018-01-29 09:30:00,226.5,229.54,225.23,229.22,161040.0,191.6739,194.2465,190.5992,193.9757,161040.0
2018-01-29 10:00:00,229.07,229.13,226.85,227.5,198283.0,193.8488,193.8996,191.9701,192.5202,198283.0
2018-01-29 10:30:00,227.52,227.64,226.02,226.46,88128.0,192.5371,192.6387,191.2678,191.6401,88128.0
2018-01-29 11:00:00,226.39,226.76,225.69,226.62,80728.0,191.5809,191.894,190.9885,191.7755,80728.0
2018-01-29 11:30:00,226.56,226.95,226.17,226.22,49213.0,191.7247,192.0548,191.3947,191.437,49213.0
2018-01-29 12:00:00,226.19,226.45,225.31,226.23,91672.0,191.4116,191.6316,190.6669,191.4455,91672.0
2018-01-29 12:30:00,226.32,227.3,225.91,227.13,52622.0,191.5216,192.3509,191.1747,192.2071,52622.0
2018-01-29 13:00:00,227.14,227.34,226.65,226.88,68258.0,192.2155,192.3848,191.8009,191.9955,68258.0
2018-01-29 13:30:00,226.87,227.14,226.47,226.81,38045.0,191.9871,192.2155,191.6486,191.9363,38045.0
2018-01-29 14:00:00,226.79,227.12,226.21,226.41,44600.0,191.9194,192.1986,191.4285,191.5978,44600.0
2018-01-29 14:30:00,226.46,226.66,225.99,226.53,52283.0,191.6401,191.8093,191.2424,191.6993,52283.0
2018-01-29 15:00:00,226.52,226.94,225.89,225.95,70719.0,191.6909,192.0463,191.1577,191.2085,70719.0
2018-01-29 15:30:00,225.94,226.13,225.25,225.53,217670.0,191.2001,191.3608,190.6161,190.8531,217670.0
2018-01-30 09:30:00,224.91,225.0,222.3,222.51,105338.0,190.3284,190.4046,188.1197,188.2974,105338.0
2018-01-30 10:00:00,222.54,223.78,222.41,223.04,109545.0,188.3228,189.3722,188.2128,188.7459,109545.0
2018-01-30 10:30:00,223.38,224.04,223.07,223.81,92048.0,189.0337,189.5922,188.7713,189.3976,92048.0
2018-01-30 11:00:00,223.87,224.63,223.77,224.22,122476.0,189.4483,190.0915,189.3637,189.7445,122476.0
2018-01-30 11:30:00,224.24,224.53,223.86,224.17,57605.0,189.7614,190.0068,189.4399,189.7022,57605.0
2018-01-30 12:00:00,224.1,224.38,223.47,223.6,43108.0,189.643,189.8799,189.1098,189.2198,43108.0
2018-01-30 12:30:00,223.63,224.24,223.63,224.23,44058.0,189.2452,189.7614,189.2452,189.753,44058.0
2018-01-30 13:00:00,224.2,224.75,224.14,224.36,30252.0,189.7276,190.193,189.6768,189.863,30252.0
2018-01-30 13:30:00,224.39,225.5,224.38,225.15,50885.0,189.8884,190.8277,189.8799,190.5315,50885.0
2018-01-30 14:00:00,225.14,225.87,225.13,225.61,64715.0,190.5231,191.1408,190.5146,190.9208,64715.0
2018-01-30 14:30:00,225.62,225.69,224.29,224.43,68195.0,190.9293,190.9885,189.8038,189.9222,68195.0
2018-01-30 15:00:00,224.44,225.38,224.3,225.33,73328.0,189.9307,190.7262,189.8122,190.6838,73328.0
2018-01-30 15:30:00,225.34,225.65,224.26,224.29,207434.0,190.6923,190.9546,189.7784,189.8038,207434.0
2018-01-31 09:30:00,226.09,226.91,224.76,225.72,128881.0,191.327,192.0209,190.2015,191.0139,128881.0
2018-01-31 10:00:00,225.76,226.63,225.43,225.59,59054.0,191.0477,191.784,190.7685,190.9039,59054.0
2018-01-31 10:30:00,225.62,226.31,225.19,225.35,48867.0,190.9293,191.5132,190.5654,190.7008,48867.0
2018-01-31 11:00:00,225.39,225.77,224.44,224.54,49642.0,190.7346,191.0562,189.9307,190.0153,49642.0
2018-01-31 11:30:00,224.54,225.07,224.51,224.55,43630.0,190.0153,190.4638,189.9899,190.0238,43630.0
2018-01-31 12:00:00,224.59,224.69,224.07,224.2,48112.0,190.0576,190.1422,189.6176,189.7276,48112.0
2018-01-31 12:30:00,224.17,224.5,224.14,224.39,32953.0,189.7022,189.9815,189.6768,189.8884,32953.0
2018-01-31 13:00:00,224.38,224.46,223.63,223.68,41591.0,189.8799,189.9476,189.2452,189.2875,41591.0
2018-01-31 13:30:00,223.72,224.14,223.68,224.0,37839.0,189.3214,189.6768,189.2875,189.5583,37839.0
2018-01-31 14:00:00,224.07,224.55,223.27,223.49,90704.0,189.6176,190.0238,188.9406,189.1268,90704.0
2018-01-31 14:30:00,223.42,223.42,222.58,223.18,65552.0,189.0675,189.0675,188.3567,188.8644,65552.0
2018-01-31 15:00:00,223.18,223.42,222.62,222.94,76914.0,188.8644,189.0675,188.3905,188.6613,76914.0
2018-01-31 15:30:00,222.89,223.82,222.38,222.56,281582.0,188.619,189.406,188.1874,188.3398,281582.0
2018-02-01 09:30:00,222.39,225.0,222.0,224.19,152295.0,188.1959,190.4046,187.8659,189.7191,152295.0
2018-02-01 10:00:00,224.03,225.48,224.02,224.89,63327.0,189.5837,190.8108,189.5753,190.3115,63327.0
2018-02-01 10:30:00,224.88,225.87,224.37,225.81,62806.0,190.303,191.1408,189.8714,191.09,62806.0
2018-02-01 11:00:00,225.81,226.49,225.63,225.82,79901.0,191.09,191.6655,190.9377,191.0985,79901.0
2018-02-01 11:30:00,225.89,227.39,225.85,227.36,87376.0,191.1577,192.4271,191.1239,192.4017,87376.0
2018-02-01 12:00:00,227.35,227.82,226.48,226.68,117767.0,192.3933,192.791,191.657,191.8263,117767.0
2018-02-01 12:30:00,226.61,226.88,226.34,226.51,47775.0,191.767,191.9955,191.5385,191.6824,47775.0
2018-02-01 13:00:00,226.44,227.24,226.43,226.46,66870.0,191.6232,192.3002,191.6147,191.6401,66870.0
2018-02-01 13:30:00,226.47,226.58,224.85,224.92,70649.0,191.6486,191.7416,190.2776,190.3369,70649.0
2018-02-01 14:00:00,224.89,225.11,223.84,224.67,79472.0,190.3115,190.4977,189.4229,190.1253,79472.0
2018-02-01 14:30:00,224.73,225.62,224.61,225.5,61920.0,190.1761,190.9293,190.0745,190.8277,61920.0
2018-02-01 15:00:00,225.46,225.55,225.07,225.21,103160.0,190.7939,190.87,190.4638,190.5823,103160.0
2018-02-01 15:30:00,225.17,225.23,224.48,225.15,152505.0,190.5484,190.5992,189.9645,190.5315,152505.0
2018-02-02 09:30:00,220.84,224.56,220.84,224.12,57602.0,186.8842,190.0322,186.8842,189.6599,57602.0
2018-02-02 10:00:00,224.53,225.44,223.27,225.24,160922.0,190.0068,190.7769,188.9406,190.6077,160922.0
2018-02-02 10:30:00,225.2,225.38,224.37,224.87,53515.0,190.5738,190.7262,189.8714,190.2946,53515.0
2018-02-02 11:00:00,225.08,225.16,224.06,224.06,40787.0,190.4723,190.54,189.6091,189.6091,40787.0
2018-02-02 11:30:00,224.11,224.76,223.84,224.3,32100.0,189.6514,190.2015,189.4229,189.8122,32100.0
2018-02-02 12:00:00,224.06,224.75,223.94,224.49,32965.0,189.6091,190.193,189.5076,189.973,32965.0
2018-02-02 12:30:00,224.46,224.77,224.34,224.45,41001.0,189.9476,190.2099,189.8461,189.9391,41001.0
2018-02-02 13:00:00,224.44,224.68,224.13,224.62,40040.0,189.9307,190.1338,189.6684,190.083,40040.0
2018-02-02 13:30:00,224.62,224.74,223.99,224.2,69536.0,190.083,190.1846,189.5499,189.7276,69536.0
2018-02-02 14:00:00,224.21,224.39,222.62,222.72,55857.0,189.7361,189.8884,188.3905,188.4751,55857.0
2018-02-02 14:30:00,222.72,223.34,222.71,223.02,60461.0,188.4751,188.9998,188.4667,188.729,60461.0
2018-02-02 15:00:00,222.99,223.22,222.38,222.65,110536.0,188.7036,188.8983,188.1874,188.4159,110536.0
2018-02-02 15:30:00,222.65,222.66,221.68,221.75,209252.0,188.4159,188.4244,187.5951,187.6543,209252.0
2018-02-05 09:30:00,220.44,221.32,219.13,220.99,99125.0,186.5457,187.2904,185.4371,187.0111,99125.0
2018-02-05 10:00:00,220.91,222.35,220.04,222.21,46354.0,186.9435,188.162,186.2072,188.0436,46354.0
2018-02-05 10:30:00,222.22,222.22,220.64,221.02,45934.0,188.052,188.052,186.715,187.0365,45934.0
2018-02-05 11:00:00,221.1,221.51,220.75,221.15,24765.0,187.1042,187.4512,186.8081,187.1465,24765.0
2018-02-05 11:30:00,221.1,221.13,219.74,220.91,35147.0,187.1042,187.1296,185.9533,186.9435,35147.0
2018-02-05 12:00:00,220.93,220.93,219.62,219.88,88860.0,186.9604,186.9604,185.8518,186.0718,88860.0
2018-02-05 12:30:00,219.94,220.15,219.56,219.8,50463.0,186.1226,186.3003,185.801,186.0041,50463.0
2018-02-05 13:00:00,219.61,219.61,217.62,217.86,63680.0,185.8433,185.8433,184.1593,184.3624,63680.0
2018-02-05 13:30:00,218.15,218.46,217.5,218.46,76669.0,184.6078,184.8702,184.0578,184.8702,76669.0
2018-02-05 14:00:00,218.35,218.51,216.6,216.86,59918.0,184.7771,184.9125,183.2961,183.5162,59918.0
2018-02-05 14:30:00,216.79,216.9,214.11,214.43,119239.0,183.4569,183.55,181.189,181.4598,119239.0
2018-02-05 15:00:00,214.28,215.57,208.91,215.24,224940.0,181.3329,182.4245,176.7885,182.1453,224940.0
2018-02-05 15:30:00,215.26,215.78,211.2,211.3,391155.0,182.1622,182.6022,178.7264,178.8111,391155.0
2018-02-06 09:30:00,206.32,212.63,203.9,211.67,301522.0,174.5968,179.9366,172.5489,179.1242,301522.0
2018-02-06 10:00:00,211.67,212.55,207.6,208.09,125010.0,179.1242,179.8689,175.68,176.0946,125010.0
2018-02-06 10:30:00,207.9,209.62,206.07,208.02,187845.0,175.9338,177.3894,174.3852,176.0354,187845.0
2018-02-06 11:00:00,208.01,208.33,206.08,206.5,115640.0,176.0269,176.2977,174.3937,174.7491,115640.0
2018-02-06 11:30:00,206.32,207.08,205.38,206.11,121266.0,174.5968,175.2399,173.8013,174.4191,121266.0
2018-02-06 12:00:00,206.53,208.27,206.2,207.93,107422.0,174.7745,176.2469,174.4952,175.9592,107422.0
2018-02-06 12:30:00,207.97,209.01,207.39,208.25,118812.0,175.9931,176.8732,175.5023,176.23,118812.0
2018-02-06 13:00:00,208.3,208.62,206.63,208.62,133852.0,176.2723,176.5431,174.8591,176.5431,133852.0
2018-02-06 13:30:00,208.51,208.82,206.59,207.25,112318.0,176.45,176.7124,174.8253,175.3838,112318.0
2018-02-06 14:00:00,207.15,208.16,206.56,206.8,91800.0,175.2992,176.1539,174.7999,175.003,91800.0
2018-02-06 14:30:00,206.75,210.51,206.51,210.38,110255.0,174.9607,178.1425,174.7576,178.0325,110255.0
2018-02-06 15:00:00,210.31,212.04,210.11,211.58,173228.0,177.9733,179.4373,177.804,179.048,173228.0
2018-02-06 15:30:00,211.62,213.09,210.84,212.48,355162.0,179.0819,180.3258,178.4218,179.8096,355162.0
2018-02-07 09:30:00,212.41,216.72,212.01,216.33,97018.0,179.7504,183.3977,179.4119,183.0677,97018.0
2018-02-07 10:00:00,216.34,216.39,215.02,215.23,96778.0,183.0761,183.1184,181.9591,182.1368,96778.0
2018-02-07 10:30:00,215.36,217.42,215.22,217.3,104745.0,182.2468,183.9901,182.1283,183.8885,104745.0
2018-02-07 11:00:00,217.5,218.62,217.15,217.27,100375.0,184.0578,185.0056,183.7616,183.8631,100375.0
2018-02-07 11:30:00,217.02,217.71,216.44,217.09,85107.0,183.6516,184.2355,183.1607,183.7108,85107.0
2018-02-07 12:00:00,217.23,217.28,216.17,216.72,46468.0,183.8293,183.8716,182.9323,183.3977,46468.0
2018-02-07 12:30:00,216.75,217.2,215.68,217.07,60431.0,183.4231,183.8039,182.5176,183.6939,60431.0
2018-02-07 13:00:00,217.08,217.62,215.5,216.23,52881.0,183.7023,184.1593,182.3653,182.983,52881.0
2018-02-07 13:30:00,216.18,217.39,215.65,216.79,62685.0,182.9407,183.9647,182.4922,183.4569,62685.0
2018-02-07 14:00:00,216.98,216.98,215.84,216.94,80728.0,183.6177,183.6177,182.653,183.5839,80728.0
2018-02-07 14:30:00,216.94,217.03,214.63,215.97,117727.0,183.5839,183.66,181.629,182.763,117727.0
2018-02-07 15:00:00,216.04,217.88,215.81,217.29,106216.0,182.8222,184.3793,182.6276,183.8801,106216.0
2018-02-07 15:30:00,217.33,217.52,214.92,215.05,309469.0,183.9139,184.0747,181.8745,181.9845,309469.0
2018-02-08 09:30:00,216.13,217.23,214.14,215.09,97440.0,182.8984,183.8293,181.2144,182.0183,97440.0
2018-02-08 10:00:00,215.15,216.07,214.24,214.31,89536.0,182.0691,182.8476,181.299,181.3582,89536.0
2018-02-08 10:30:00,214.37,214.58,212.53,212.97,48919.0,181.409,181.5867,179.8519,180.2243,48919.0
2018-02-08 11:00:00,212.86,213.81,211.7,211.83,59909.0,180.1312,180.9351,179.1496,179.2596,59909.0
2018-02-08 11:30:00,211.95,213.59,211.52,212.3,27541.0,179.3611,180.749,178.9972,179.6573,27541.0
2018-02-08 12:00:00,212.3,212.6,210.45,210.68,56054.0,179.6573,179.9112,178.0918,178.2864,56054.0
2018-02-08 12:30:00,210.89,211.72,209.6,210.27,62648.0,178.4641,179.1665,177.3724,177.9394,62648.0
2018-02-08 13:00:00,210.33,211.74,210.0,210.81,51205.0,177.9902,179.1834,177.7109,178.3964,51205.0
2018-02-08 13:30:00,210.95,212.4,210.49,211.43,67691.0,178.5149,179.7419,178.1256,178.9211,67691.0
2018-02-08 14:00:00,211.38,212.3,210.72,210.72,57832.0,178.8788,179.6573,178.3202,178.3202,57832.0
2018-02-08 14:30:00,210.71,211.32,210.05,211.15,100141.0,178.3118,178.828,177.7533,178.6841,100141.0
2018-02-08 15:00:00,211.3,211.47,209.43,210.44,89448.0,178.8111,178.9549,177.2286,178.0833,89448.0
2018-02-08 15:30:00,210.48,210.57,205.97,206.04,367890.0,178.1171,178.1933,174.3006,174.3598,367890.0
2018-02-09 09:30:00,208.12,212.99,208.05,211.86,279893.0,176.12,180.2412,176.0608,179.285,279893.0
2018-02-09 10:00:00,211.42,213.52,210.48,211.03,181048.0,178.9126,180.6897,178.1171,178.5826,181048.0
2018-02-09 10:30:00,211.22,211.41,208.0,210.54,110456.0,178.7434,178.9041,176.0185,178.1679,110456.0
2018-02-09 11:00:00,210.7,211.64,209.55,210.05,76169.0,178.3033,179.0988,177.3301,177.7533,76169.0
2018-02-09 11:30:00,210.15,210.85,208.83,208.97,82571.0,177.8379,178.4303,176.7208,176.8393,82571.0
2018-02-09 12:00:00,208.69,209.08,207.4,208.33,69468.0,176.6024,176.9324,175.5107,176.2977,69468.0
2018-02-09 12:30:00,208.29,209.78,207.72,209.78,75077.0,176.2639,177.5248,175.7815,177.5248,75077.0
2018-02-09 13:00:00,209.62,209.66,207.18,207.53,112163.0,177.3894,177.4232,175.3245,175.6207,112163.0
2018-02-09 13:30:00,207.53,210.56,206.96,209.3,91241.0,175.6207,178.1848,175.1384,177.1186,91241.0
2018-02-09 14:00:00,209.21,212.7,209.21,210.53,110026.0,177.0424,179.9958,177.0424,178.1595,110026.0
2018-02-09 14:30:00,210.83,210.99,209.64,210.43,137353.0,178.4133,178.5487,177.4063,178.0748,137353.0
2018-02-09 15:00:00,210.4,211.63,208.95,211.04,134236.0,178.0494,179.0903,176.8224,178.591,134236.0
2018-02-09 15:30:00,211.22,214.23,210.87,212.22,363968.0,178.7434,181.2905,178.4472,179.5896,363968.0
2018-02-12 09:30:00,214.17,215.09,208.09,208.24,473830.0,181.2398,182.0183,176.0946,176.2216,473830.0
2018-02-12 10:00:00,208.12,210.26,207.87,209.88,202229.0,176.12,177.931,175.9084,177.6094,202229.0
2018-02-12 10:30:00,209.67,210.97,208.84,210.56,141596.0,177.4317,178.5318,176.7293,178.1848,141596.0
2018-02-12 11:00:00,210.56,210.65,209.42,210.4,77094.0,178.1848,178.261,177.2201,178.0494,77094.0
2018-02-12 11:30:00,210.24,212.25,209.96,212.05,104720.0,177.914,179.615,177.6771,179.4457,104720.0
2018-02-12 12:00:00,212.01,213.17,211.36,212.93,77037.0,179.4119,180.3935,178.8618,180.1904,77037.0
2018-02-12 12:30:00,212.88,213.11,212.06,212.15,99685.0,180.1481,180.3428,179.4542,179.5304,99685.0
2018-02-12 13:00:00,212.24,212.33,211.42,211.74,66717.0,179.6065,179.6827,178.9126,179.1834,66717.0
2018-02-12 13:30:00,211.75,212.11,211.42,211.83,110724.0,179.1919,179.4965,178.9126,179.2596,110724.0
2018-02-12 14:00:00,211.85,212.38,211.61,212.1,107503.0,179.2765,179.725,179.0734,179.4881,107503.0
2018-02-12 14:30:00,212.16,212.23,210.01,210.06,116687.0,179.5388,179.5981,177.7194,177.7617,116687.0
2018-02-12 15:00:00,210.11,211.61,210.05,211.24,122995.0,177.804,179.0734,177.7533,178.7603,122995.0
2018-02-12 15:30:00,211.28,211.55,209.14,209.53,375977.0,178.7941,179.0226,176.9832,177.3132,375977.0
2018-02-13 09:30:00,207.91,209.71,207.5,208.72,292926.0,175.9423,177.4655,175.5953,176.6278,292926.0
2018-02-13 10:00:00,208.62,210.79,208.62,209.9,236792.0,176.5431,178.3795,176.5431,177.6263,236792.0
2018-02-13 10:30:00,209.95,211.05,209.93,210.87,159948.0,177.6686,178.5995,177.6517,178.4472,159948.0
2018-02-13 11:00:00,210.86,211.17,209.54,209.61,112758.0,178.4387,178.701,177.3217,177.3809,112758.0
2018-02-13 11:30:00,209.6,210.41,209.39,210.18,110729.0,177.3724,178.0579,177.1947,177.8633,110729.0
2018-02-13 12:00:00,210.2,210.89,210.03,210.27,131798.0,177.8802,178.4641,177.7363,177.9394,131798.0
2018-02-13 12:30:00,210.23,211.14,210.13,210.6,188810.0,177.9056,178.6757,177.821,178.2187,188810.0
2018-02-13 13:00:00,210.45,212.24,210.45,211.98,122036.0,178.0918,179.6065,178.0918,179.3865,122036.0
2018-02-13 13:30:00,211.95,212.68,211.95,212.08,98044.0,179.3611,179.9789,179.3611,179.4711,98044.0
2018-02-13 14:00:00,212.09,212.69,211.55,212.3,87628.0,179.4796,179.9873,179.0226,179.6573,87628.0
2018-02-13 14:30:00,212.3,212.45,211.49,212.37,114753.0,179.6573,179.7842,178.9718,179.7165,114753.0
2018-02-13 15:00:00,212.32,212.5,211.62,212.17,127404.0,179.6742,179.8266,179.0819,179.5473,127404.0
2018-02-13 15:30:00,212.1,212.45,211.72,211.87,253120.0,179.4881,179.7842,179.1665,179.2934,253120.0
2018-02-14 09:30:00,211.1,213.45,210.6,212.47,134891.0,178.6418,180.6305,178.2187,179.8012,134891.0
2018-02-14 10:00:00,212.47,215.48,212.2,215.16,161648.0,179.8012,182.3484,179.5727,182.0776,161648.0
2018-02-14 10:30:00,215.1,215.5,213.96,213.96,173204.0,182.0268,182.3653,181.0621,181.0621,173204.0
2018-02-14 11:00:00,214.06,215.09,213.81,214.91,105122.0,181.1467,182.0183,180.9351,181.866,105122.0
2018-02-14 11:30:00,214.98,215.21,214.56,214.84,105029.0,181.9252,182.1199,181.5698,181.8068,105029.0
2018-02-14 12:00:00,214.92,215.63,214.6,215.57,106812.0,181.8745,182.4753,181.6037,182.4245,106812.0
2018-02-14 12:30:00,215.47,216.23,215.34,216.15,94960.0,182.3399,182.983,182.2299,182.9153,94960.0
2018-02-14 13:00:00,216.15,217.16,215.67,215.77,128699.0,182.9153,183.77,182.5091,182.5938,128699.0
2018-02-14 13:30:00,215.77,217.22,215.69,217.07,115958.0,182.5938,183.8208,182.5261,183.6939,115958.0
2018-02-14 14:00:00,217.0,217.25,216.06,216.26,91950.0,183.6346,183.8462,182.8392,183.0084,91950.0
2018-02-14 14:30:00,216.22,217.13,215.94,216.85,142632.0,182.9746,183.7447,182.7376,183.5077,142632.0
2018-02-14 15:00:00,216.79,217.71,216.79,217.52,104864.0,183.4569,184.2355,183.4569,184.0747,104864.0
2018-02-14 15:30:00,217.49,218.4,217.36,218.26,419871.0,184.0493,184.8194,183.9393,184.7009,419871.0
2018-02-15 09:30:00,224.38,225.0,220.72,221.96,339351.0,189.8799,190.4046,186.7827,187.832,339351.0
2018-02-15 10:00:00,222.08,222.84,221.9,222.31,234073.0,187.9336,188.5767,187.7812,188.1282,234073.0
2018-02-15 10:30:00,222.25,222.55,221.64,221.74,186008.0,188.0774,188.3313,187.5612,187.6458,186008.0
2018-02-15 11:00:00,221.74,222.92,221.29,222.86,176210.0,187.6458,188.6444,187.265,188.5936,176210.0
2018-02-15 11:30:00,222.78,223.39,222.3,223.07,74919.0,188.5259,189.0421,188.1197,188.7713,74919.0
2018-02-15 12:00:00,223.05,224.4,222.89,224.4,98316.0,188.7544,189.8968,188.619,189.8968,98316.0
2018-02-15 12:30:00,224.33,224.33,223.43,223.94,113870.0,189.8376,189.8376,189.076,189.5076,113870.0
2018-02-15 13:00:00,223.98,224.45,223.42,224.23,71759.0,189.5414,189.9391,189.0675,189.753,71759.0
2018-02-15 13:30:00,224.17,224.4,223.67,224.06,50775.0,189.7022,189.8968,189.2791,189.6091,50775.0
2018-02-15 14:00:00,224.02,225.17,224.02,225.08,103124.0,189.5753,190.5484,189.5753,190.4723,103124.0
2018-02-15 14:30:00,225.08,225.2,224.42,224.73,98670.0,190.4723,190.5738,189.9138,190.1761,98670.0
2018-02-15 15:00:00,224.79,225.06,223.67,223.67,110970.0,190.2269,190.4554,189.2791,189.2791,110970.0
2018-02-15 15:30:00,223.67,225.4,223.67,225.4,373439.0,189.2791,190.7431,189.2791,190.7431,373439.0
2018-02-16 09:30:00,225.6,226.0,222.98,223.13,282524.0,190.9123,191.2508,188.6952,188.8221,282524.0
2018-02-16 10:00:00,222.86,223.98,222.5,223.66,124945.0,188.5936,189.5414,188.289,189.2706,124945.0
2018-02-16 10:30:00,223.8,224.79,223.65,223.89,106207.0,189.3891,190.2269,189.2622,189.4653,106207.0
2018-02-16 11:00:00,223.94,225.16,223.8,224.28,77952.0,189.5076,190.54,189.3891,189.7953,77952.0
2018-02-16 11:30:00,224.25,224.79,223.78,224.71,100182.0,189.7699,190.2269,189.3722,190.1592,100182.0
2018-02-16 12:00:00,224.69,224.71,224.34,224.41,44588.0,190.1422,190.1592,189.8461,189.9053,44588.0
2018-02-16 12:30:00,224.44,225.5,224.36,224.94,53135.0,189.9307,190.8277,189.863,190.3538,53135.0
2018-02-16 13:00:00,224.89,225.37,223.49,224.22,88547.0,190.3115,190.7177,189.1268,189.7445,88547.0
2018-02-16 13:30:00,224.31,225.21,223.94,224.98,82411.0,189.8207,190.5823,189.5076,190.3877,82411.0
2018-02-16 14:00:00,224.84,225.18,223.9,224.34,90351.0,190.2692,190.5569,189.4737,189.8461,90351.0
2018-02-16 14:30:00,224.27,224.53,223.96,224.52,63109.0,189.7868,190.0068,189.5245,189.9984,63109.0
2018-02-16 15:00:00,224.43,225.06,224.26,224.78,61206.0,189.9222,190.4554,189.7784,190.2184,61206.0
2018-02-16 15:30:00,224.75,225.36,224.12,224.21,248131.0,190.193,190.7092,189.6599,189.7361,248131.0
2018-02-20 09:30:00,223.0,224.08,222.52,222.87,87020.0,188.7121,189.626,188.3059,188.6021,87020.0
2018-02-20 10:00:00,222.88,223.39,222.63,223.16,48020.0,188.6105,189.0421,188.399,188.8475,48020.0
2018-02-20 10:30:00,223.11,223.23,222.25,222.3,49913.0,188.8052,188.9067,188.0774,188.1197,49913.0
2018-02-20 11:00:00,222.36,223.54,222.19,223.51,54589.0,188.1705,189.1691,188.0266,189.1437,54589.0
2018-02-20 11:30:00,223.52,223.75,222.63,223.27,30412.0,189.1521,189.3468,188.399,188.9406,30412.0
2018-02-20 12:00:00,223.25,224.08,223.17,223.91,32062.0,188.9237,189.626,188.856,189.4822,32062.0
2018-02-20 12:30:00,223.89,223.9,223.14,223.2,19232.0,189.4653,189.4737,188.8306,188.8813,19232.0
2018-02-20 13:00:00,223.22,223.3,222.9,223.03,40677.0,188.8983,188.966,188.6275,188.7375,40677.0
2018-02-20 13:30:00,223.08,223.34,222.85,223.18,22498.0,188.7798,188.9998,188.5852,188.8644,22498.0
2018-02-20 14:00:00,223.21,223.28,222.31,223.12,50529.0,188.8898,188.949,188.1282,188.8136,50529.0
2018-02-20 14:30:00,223.2,223.68,222.66,222.66,20364.0,188.8813,189.2875,188.4244,188.4244,20364.0
2018-02-20 15:00:00,222.72,222.82,221.39,221.59,44243.0,188.4751,188.5598,187.3496,187.5189,44243.0
2018-02-20 15:30:00,221.65,222.61,221.18,221.83,109420.0,187.5697,188.3821,187.1719,187.722,109420.0
2018-02-21 09:30:00,221.44,223.36,221.26,222.2,53714.0,187.392,189.0167,187.2396,188.0351,53714.0
2018-02-21 10:00:00,222.37,222.52,221.2,222.52,80025.0,188.179,188.3059,187.1889,188.3059,80025.0
2018-02-21 10:30:00,222.66,223.52,222.37,223.38,43997.0,188.4244,189.1521,188.179,189.0337,43997.0
2018-02-21 11:00:00,223.47,223.78,223.15,223.78,35822.0,189.1098,189.3722,188.839,189.3722,35822.0
2018-02-21 11:30:00,223.73,224.2,223.55,223.79,40686.0,189.3299,189.7276,189.1775,189.3806,40686.0
2018-02-21 12:00:00,223.88,223.93,223.07,223.39,29656.0,189.4568,189.4991,188.7713,189.0421,29656.0
2018-02-21 12:30:00,223.38,224.22,223.17,224.22,45095.0,189.0337,189.7445,188.856,189.7445,45095.0
2018-02-21 13:00:00,224.17,224.19,223.7,223.75,27468.0,189.7022,189.7191,189.3045,189.3468,27468.0
2018-02-21 13:30:00,223.79,223.89,223.15,223.53,27301.0,189.3806,189.4653,188.839,189.1606,27301.0
2018-02-21 14:00:00,223.5,224.89,223.4,224.53,59997.0,189.1352,190.3115,189.0506,190.0068,59997.0
2018-02-21 14:30:00,224.5,224.57,223.42,223.66,54646.0,189.9815,190.0407,189.0675,189.2706,54646.0
2018-02-21 15:00:00,223.69,223.69,222.27,222.79,57196.0,189.296,189.296,188.0943,188.5344,57196.0
2018-02-21 15:30:00,222.86,223.25,220.73,220.76,144856.0,188.5936,188.9237,186.7911,186.8165,144856.0
2018-02-22 09:30:00,221.68,222.58,220.68,221.1,43947.0,187.5951,188.3567,186.7488,187.1042,43947.0
2018-02-22 10:00:00,221.1,221.71,220.8,221.18,41879.0,187.1042,187.6204,186.8504,187.1719,41879.0
2018-02-22 10:30:00,221.3,221.79,221.0,221.42,43271.0,187.2735,187.6881,187.0196,187.375,43271.0
2018-02-22 11:00:00,221.19,221.84,220.99,221.66,28541.0,187.1804,187.7305,187.0111,187.5781,28541.0
2018-02-22 11:30:00,221.62,222.12,221.55,221.87,16633.0,187.5443,187.9674,187.485,187.7558,16633.0
2018-02-22 12:00:00,221.93,222.31,221.58,221.69,19390.0,187.8066,188.1282,187.5104,187.6035,19390.0
2018-02-22 12:30:00,221.68,221.95,220.99,221.33,36847.0,187.5951,187.8235,187.0111,187.2989,36847.0
2018-02-22 13:00:00,221.33,221.46,220.76,221.29,25727.0,187.2989,187.4089,186.8165,187.265,25727.0
2018-02-22 13:30:00,221.33,221.33,220.41,220.94,27134.0,187.2989,187.2989,186.5203,186.9688,27134.0
2018-02-22 14:00:00,221.01,221.51,220.75,221.46,33662.0,187.0281,187.4512,186.8081,187.4089,33662.0
2018-02-22 14:30:00,221.41,221.56,220.26,220.34,22003.0,187.3666,187.4935,186.3934,186.4611,22003.0
2018-02-22 15:00:00,220.34,221.01,220.07,220.56,35300.0,186.4611,187.0281,186.2326,186.6473,35300.0
2018-02-22 15:30:00,220.6,220.89,219.75,220.14,156328.0,186.6811,186.9265,185.9618,186.2918,156328.0
2018-02-23 09:30:00,221.45,221.97,220.02,220.96,57027.0,187.4004,187.8405,186.1903,186.9858,57027.0
2018-02-23 10:00:00,220.98,222.15,220.75,221.93,49634.0,187.0027,187.9928,186.8081,187.8066,49634.0
2018-02-23 10:30:00,221.94,222.16,221.06,221.06,55513.0,187.8151,188.0013,187.0704,187.0704,55513.0
2018-02-23 11:00:00,221.16,221.33,220.62,220.76,40851.0,187.155,187.2989,186.698,186.8165,40851.0
2018-02-23 11:30:00,220.76,221.07,220.71,220.85,27886.0,186.8165,187.0788,186.7742,186.8927,27886.0
2018-02-23 12:00:00,220.77,220.85,220.5,220.63,34006.0,186.825,186.8927,186.5965,186.7065,34006.0
2018-02-23 12:30:00,220.63,220.7,220.47,220.64,32134.0,186.7065,186.7657,186.5711,186.715,32134.0
2018-02-23 13:00:00,220.6,220.68,219.87,220.05,45212.0,186.6811,186.7488,186.0634,186.2157,45212.0
2018-02-23 13:30:00,220.1,220.44,220.06,220.44,27005.0,186.258,186.5457,186.2241,186.5457,27005.0
2018-02-23 14:00:00,220.42,220.66,220.21,220.42,41714.0,186.5288,186.7319,186.3511,186.5288,41714.0
2018-02-23 14:30:00,220.54,220.89,220.16,220.58,32058.0,186.6303,186.9265,186.3088,186.6642,32058.0
2018-02-23 15:00:00,220.69,221.08,220.49,220.92,57577.0,186.7573,187.0873,186.588,186.9519,57577.0
2018-02-23 15:30:00,220.91,221.15,220.53,221.09,245512.0,186.9435,187.1465,186.6219,187.0958,245512.0
2018-02-26 09:30:00,222.97,224.26,222.01,224.19,103745.0,188.6867,189.7784,187.8743,189.7191,103745.0
2018-02-26 10:00:00,224.13,224.15,223.44,224.07,104509.0,189.6684,189.6853,189.0844,189.6176,104509.0
2018-02-26 10:30:00,223.99,224.82,223.82,224.4,60093.0,189.5499,190.2523,189.406,189.8968,60093.0
2018-02-26 11:00:00,224.4,225.61,224.2,225.61,84745.0,189.8968,190.9208,189.7276,190.9208,84745.0
2018-02-26 11:30:00,225.56,225.84,225.01,225.38,57020.0,190.8785,191.1154,190.413,190.7262,57020.0
2018-02-26 12:00:00,225.3,226.59,225.25,226.54,89393.0,190.6585,191.7501,190.6161,191.7078,89393.0
2018-02-26 12:30:00,226.54,226.95,226.17,226.81,67163.0,191.7078,192.0548,191.3947,191.9363,67163.0
2018-02-26 13:00:00,226.8,227.28,226.79,227.03,75917.0,191.9278,192.334,191.9194,192.1225,75917.0
2018-02-26 13:30:00,227.03,227.09,226.51,226.77,47209.0,192.1225,192.1732,191.6824,191.9024,47209.0
2018-02-26 14:00:00,226.76,226.91,226.34,226.6,44749.0,191.894,192.0209,191.5385,191.7586,44749.0
2018-02-26 14:30:00,226.58,226.71,226.16,226.3,69850.0,191.7416,191.8517,191.3862,191.5047,69850.0
2018-02-26 15:00:00,226.21,227.21,226.12,227.08,70455.0,191.4285,192.2748,191.3524,192.1648,70455.0
2018-02-26 15:30:00,227.1,227.22,226.17,226.78,194548.0,192.1817,192.2832,191.3947,191.9109,194548.0
2018-02-27 09:30:00,226.49,227.41,225.03,225.3,77603.0,191.6655,192.444,190.43,190.6585,77603.0
2018-02-27 10:00:00,225.3,227.47,225.21,227.07,57461.0,190.6585,192.4948,190.5823,192.1563,57461.0
2018-02-27 10:30:00,227.06,227.19,225.94,226.13,58377.0,192.1478,192.2579,191.2001,191.3608,58377.0
2018-02-27 11:00:00,226.11,227.45,225.95,227.05,42139.0,191.3439,192.4779,191.2085,192.1394,42139.0
2018-02-27 11:30:00,227.06,227.5,226.39,226.6,57619.0,192.1478,192.5202,191.5809,191.7586,57619.0
2018-02-27 12:00:00,226.67,227.25,226.42,226.59,34951.0,191.8178,192.3086,191.6062,191.7501,34951.0
2018-02-27 12:30:00,226.59,227.78,226.59,227.57,36441.0,191.7501,192.7571,191.7501,192.5794,36441.0
2018-02-27 13:00:00,227.67,227.7,226.81,226.87,33522.0,192.6641,192.6894,191.9363,191.9871,33522.0
2018-02-27 13:30:00,226.77,226.89,225.91,226.03,31088.0,191.9024,192.004,191.1747,191.2762,31088.0
2018-02-27 14:00:00,226.06,226.31,225.88,226.13,34030.0,191.3016,191.5132,191.1493,191.3608,34030.0
2018-02-27 14:30:00,226.18,226.59,225.32,225.46,47398.0,191.4031,191.7501,190.6754,190.7939,47398.0
2018-02-27 15:00:00,225.34,225.63,225.05,225.39,85443.0,190.6923,190.9377,190.4469,190.7346,85443.0
2018-02-27 15:30:00,225.42,225.53,223.87,223.9,204122.0,190.76,190.8531,189.4483,189.4737,204122.0
2018-02-28 09:30:00,224.58,225.92,224.28,225.68,72475.0,190.0492,191.1831,189.7953,190.98,72475.0
2018-02-28 10:00:00,225.66,226.39,225.41,226.08,89083.0,190.9631,191.5809,190.7515,191.3185,89083.0
2018-02-28 10:30:00,226.04,226.35,225.06,225.19,98133.0,191.2847,191.547,190.4554,190.5654,98133.0
2018-02-28 11:00:00,225.28,225.56,224.5,225.07,35073.0,190.6415,190.8785,189.9815,190.4638,35073.0
2018-02-28 11:30:00,225.07,225.17,224.06,225.15,31278.0,190.4638,190.5484,189.6091,190.5315,31278.0
2018-02-28 12:00:00,225.17,225.36,224.7,224.77,20917.0,190.5484,190.7092,190.1507,190.2099,20917.0
2018-02-28 12:30:00,224.7,225.86,224.58,225.52,21473.0,190.1507,191.1324,190.0492,190.8446,21473.0
2018-02-28 13:00:00,225.45,226.05,225.4,225.84,21007.0,190.7854,191.2931,190.7431,191.1154,21007.0
2018-02-28 13:30:00,225.83,225.95,225.18,225.84,22114.0,191.107,191.2085,190.5569,191.1154,22114.0
2018-02-28 14:00:00,225.93,226.39,225.9,226.12,27974.0,191.1916,191.5809,191.1662,191.3524,27974.0
2018-02-28 14:30:00,226.1,226.15,224.51,224.51,29695.0,191.3354,191.3778,189.9899,189.9899,29695.0
2018-02-28 15:00:00,224.58,224.75,223.51,223.99,41948.0,190.0492,190.193,189.1437,189.5499,41948.0
2018-02-28 15:30:00,223.84,224.41,222.45,222.48,143163.0,189.4229,189.9053,188.2467,188.2721,143163.0
2018-03-01 09:30:00,222.98,223.45,221.27,222.32,98243.0,188.6952,189.0929,187.2481,188.1367,98243.0
2018-03-01 10:00:00,222.16,224.03,221.93,224.0,82830.0,188.0013,189.5837,187.8066,189.5583,82830.0
2018-03-01 10:30:00,224.03,225.6,223.38,223.59,99905.0,189.5837,190.9123,189.0337,189.2114,99905.0
2018-03-01 11:00:00,223.53,224.26,223.27,223.41,65701.0,189.1606,189.7784,188.9406,189.0591,65701.0
2018-03-01 11:30:00,223.47,224.39,223.18,223.99,46061.0,189.1098,189.8884,188.8644,189.5499,46061.0
2018-03-01 12:00:00,224.1,224.1,221.91,222.2,38193.0,189.643,189.643,187.7897,188.0351,38193.0
2018-03-01 12:30:00,222.16,222.79,221.66,222.17,52917.0,188.0013,188.5344,187.5781,188.0097,52917.0
2018-03-01 13:00:00,222.2,222.2,220.6,221.85,69277.0,188.0351,188.0351,186.6811,187.7389,69277.0
2018-03-01 13:30:00,221.96,222.23,219.67,219.98,84984.0,187.832,188.0605,185.8941,186.1564,84984.0
2018-03-01 14:00:00,219.97,220.06,218.11,219.25,104298.0,186.148,186.2241,184.574,185.5387,104298.0
2018-03-01 14:30:00,219.34,219.48,218.0,218.75,95503.0,185.6148,185.7333,184.4809,185.1156,95503.0
2018-03-01 15:00:00,218.73,220.82,218.21,220.03,91392.0,185.0986,186.8673,184.6586,186.1988,91392.0
2018-03-01 15:30:00,220.04,220.29,218.47,219.24,526806.0,186.2072,186.4188,184.8786,185.5302,526806.0
2018-03-02 09:30:00,217.73,220.07,217.68,218.39,179194.0,184.2524,186.2326,184.2101,184.8109,179194.0
2018-03-02 10:00:00,218.47,219.31,217.65,219.2,93495.0,184.8786,185.5895,184.1847,185.4964,93495.0
2018-03-02 10:30:00,219.08,220.32,219.05,219.23,81004.0,185.3948,186.4442,185.3694,185.5218,81004.0
2018-03-02 11:00:00,219.23,220.2,218.52,220.2,69509.0,185.5218,186.3426,184.9209,186.3426,69509.0
2018-03-02 11:30:00,220.01,221.25,219.26,221.22,54350.0,186.1818,187.2312,185.5472,187.2058,54350.0
2018-03-02 12:00:00,221.22,221.69,220.77,221.31,91687.0,187.2058,187.6035,186.825,187.2819,91687.0
2018-03-02 12:30:00,221.41,222.56,220.81,222.56,57791.0,187.3666,188.3398,186.8588,188.3398,57791.0
2018-03-02 13:00:00,222.5,222.66,220.79,220.84,61470.0,188.289,188.4244,186.8419,186.8842,61470.0
2018-03-02 13:30:00,220.88,221.84,220.31,221.27,82961.0,186.9181,187.7305,186.4357,187.2481,82961.0
2018-03-02 14:00:00,221.25,222.7,221.05,222.3,87585.0,187.2312,188.4582,187.0619,188.1197,87585.0
2018-03-02 14:30:00,222.37,222.51,221.49,221.86,141590.0,188.179,188.2974,187.4343,187.7474,141590.0
2018-03-02 15:00:00,221.76,222.24,221.29,221.7,123884.0,187.6628,188.069,187.265,187.612,123884.0
2018-03-02 15:30:00,221.7,224.02,221.67,223.4,488534.0,187.612,189.5753,187.5866,189.0506,488534.0
2018-03-05 09:30:00,220.64,222.83,219.3,221.54,92547.0,186.715,188.5682,185.581,187.4766,92547.0
2018-03-05 10:00:00,221.58,221.82,220.0,221.09,149357.0,187.5104,187.7135,186.1734,187.0958,149357.0
2018-03-05 10:30:00,221.07,222.34,220.97,221.76,100504.0,187.0788,188.1536,186.9942,187.6628,100504.0
2018-03-05 11:00:00,221.78,222.57,221.62,222.35,78857.0,187.6797,188.3482,187.5443,188.162,78857.0
2018-03-05 11:30:00,222.38,223.15,222.15,222.62,51897.0,188.1874,188.839,187.9928,188.3905,51897.0
2018-03-05 12:00:00,222.73,223.38,222.55,222.76,47056.0,188.4836,189.0337,188.3313,188.509,47056.0
2018-03-05 12:30:00,222.82,223.17,222.39,222.8,50808.0,188.5598,188.856,188.1959,188.5428,50808.0
2018-03-05 13:00:00,222.8,223.16,222.69,222.95,36625.0,188.5428,188.8475,188.4498,188.6698,36625.0
2018-03-05 13:30:00,222.98,223.9,222.76,223.58,44698.0,188.6952,189.4737,188.509,189.2029,44698.0
2018-03-05 14:00:00,223.76,224.06,222.87,223.09,50979.0,189.3552,189.6091,188.6021,188.7883,50979.0
2018-03-05 14:30:00,223.2,223.85,223.08,223.67,48305.0,188.8813,189.4314,188.7798,189.2791,48305.0
2018-03-05 15:00:00,223.68,224.27,223.54,223.56,71431.0,189.2875,189.7868,189.1691,189.186,71431.0
2018-03-05 15:30:00,223.52,224.76,223.49,224.63,251542.0,189.1521,190.2015,189.1268,190.0915,251542.0
2018-03-06 09:30:00,225.08,225.44,223.16,224.27,164118.0,190.4723,190.7769,188.8475,189.7868,164118.0
2018-03-06 10:00:00,224.27,225.3,223.97,225.17,85903.0,189.7868,190.6585,189.533,190.5484,85903.0
2018-03-06 10:30:00,225.12,225.27,223.7,223.97,70969.0,190.5061,190.6331,189.3045,189.533,70969.0
2018-03-06 11:00:00,223.79,224.24,223.4,223.59,46609.0,189.3806,189.7614,189.0506,189.2114,46609.0
2018-03-06 11:30:00,223.7,223.96,223.36,223.75,23990.0,189.3045,189.5245,189.0167,189.3468,23990.0
2018-03-06 12:00:00,223.74,224.18,223.4,223.4,27297.0,189.3383,189.7107,189.0506,189.0506,27297.0
2018-03-06 12:30:00,223.36,224.82,223.31,224.82,41804.0,189.0167,190.2523,188.9744,190.2523,41804.0
2018-03-06 13:00:00,224.89,225.24,224.44,225.1,74507.0,190.3115,190.6077,189.9307,190.4892,74507.0
2018-03-06 13:30:00,225.16,225.16,223.79,223.92,55410.0,190.54,190.54,189.3806,189.4906,55410.0
2018-03-06 14:00:00,223.94,224.73,223.93,224.6,74073.0,189.5076,190.1761,189.4991,190.0661,74073.0
2018-03-06 14:30:00,224.58,225.1,224.58,224.8,48098.0,190.0492,190.4892,190.0492,190.2353,48098.0
2018-03-06 15:00:00,224.76,225.0,224.1,224.56,60562.0,190.2015,190.4046,189.643,190.0322,60562.0
2018-03-06 15:30:00,224.64,224.95,223.94,224.84,172765.0,190.0999,190.3623,189.5076,190.2692,172765.0
2018-03-07 09:30:00,222.55,224.04,221.38,222.81,115154.0,188.3313,189.5922,187.3412,188.5513,115154.0
2018-03-07 10:00:00,222.7,223.83,222.14,223.6,40085.0,188.4582,189.4145,187.9843,189.2198,40085.0
2018-03-07 10:30:00,223.6,224.16,223.14,223.35,61987.0,189.2198,189.6937,188.8306,189.0083,61987.0
2018-03-07 11:00:00,223.51,223.77,222.85,223.49,38131.0,189.1437,189.3637,188.5852,189.1268,38131.0
2018-03-07 11:30:00,223.51,224.12,223.19,223.19,23829.0,189.1437,189.6599,188.8729,188.8729,23829.0
2018-03-07 12:00:00,223.04,223.85,222.71,223.73,64284.0,188.7459,189.4314,188.4667,189.3299,64284.0
2018-03-07 12:30:00,223.66,224.04,223.5,223.67,42095.0,189.2706,189.5922,189.1352,189.2791,42095.0
2018-03-07 13:00:00,223.64,223.87,223.28,223.87,64881.0,189.2537,189.4483,188.949,189.4483,64881.0
2018-03-07 13:30:00,223.89,224.27,223.56,224.24,27031.0,189.4653,189.7868,189.186,189.7614,27031.0
2018-03-07 14:00:00,224.19,224.43,223.9,224.14,39688.0,189.7191,189.9222,189.4737,189.6768,39688.0
2018-03-07 14:30:00,224.15,225.18,224.15,224.84,56400.0,189.6853,190.5569,189.6853,190.2692,56400.0
2018-03-07 15:00:00,224.82,225.83,224.81,225.7,44517.0,190.2523,191.107,190.2438,190.997,44517.0
2018-03-07 15:30:00,225.77,226.48,225.75,226.27,229152.0,191.0562,191.657,191.0393,191.4793,229152.0
2018-03-08 09:30:00,227.0,227.05,225.44,225.64,75734.0,192.0971,192.1394,190.7769,190.9462,75734.0
2018-03-08 10:00:00,225.74,225.84,224.93,225.07,54274.0,191.0308,191.1154,190.3453,190.4638,54274.0
2018-03-08 10:30:00,224.99,225.94,224.48,225.31,61623.0,190.3961,191.2001,189.9645,190.6669,61623.0
2018-03-08 11:00:00,225.17,225.82,225.14,225.31,38769.0,190.5484,191.0985,190.5231,190.6669,38769.0
2018-03-08 11:30:00,225.31,225.59,224.7,225.59,32477.0,190.6669,190.9039,190.1507,190.9039,32477.0
2018-03-08 12:00:00,225.49,225.64,224.94,225.53,27340.0,190.8192,190.9462,190.3538,190.8531,27340.0
2018-03-08 12:30:00,225.57,225.62,225.08,225.43,28192.0,190.8869,190.9293,190.4723,190.7685,28192.0
2018-03-08 13:00:00,225.48,225.64,224.98,225.08,19798.0,190.8108,190.9462,190.3877,190.4723,19798.0
2018-03-08 13:30:00,225.01,225.15,224.51,225.0,40698.0,190.413,190.5315,189.9899,190.4046,40698.0
2018-03-08 14:00:00,225.0,225.41,224.85,225.37,30031.0,190.4046,190.7515,190.2776,190.7177,30031.0
2018-03-08 14:30:00,225.36,226.12,225.06,226.08,32113.0,190.7092,191.3524,190.4554,191.3185,32113.0
2018-03-08 15:00:00,226.08,227.04,226.0,226.88,50232.0,191.3185,192.1309,191.2508,191.9955,50232.0
2018-03-08 15:30:00,226.83,226.91,225.69,226.71,160812.0,191.9532,192.0209,190.9885,191.8517,160812.0
2018-03-09 09:30:00,227.94,228.04,226.74,227.23,94251.0,192.8925,192.9772,191.877,192.2917,94251.0
2018-03-09 10:00:00,227.33,227.91,226.87,227.58,79556.0,192.3763,192.8671,191.9871,192.5879,79556.0
2018-03-09 10:30:00,227.62,229.07,227.57,228.94,72337.0,192.6217,193.8488,192.5794,193.7388,72337.0
2018-03-09 11:00:00,229.0,229.42,228.5,228.9,79676.0,193.7896,194.145,193.3664,193.7049,79676.0
2018-03-09 11:30:00,228.99,229.06,228.54,228.69,40376.0,193.7811,193.8403,193.4003,193.5272,40376.0
2018-03-09 12:00:00,228.74,229.44,228.65,228.83,56208.0,193.5695,194.1619,193.4934,193.6457,56208.0
2018-03-09 12:30:00,228.88,229.43,228.85,229.05,72718.0,193.688,194.1534,193.6626,193.8319,72718.0
2018-03-09 13:00:00,229.05,229.6,228.9,229.47,39957.0,193.8319,194.2973,193.7049,194.1873,39957.0
2018-03-09 13:30:00,229.5,229.63,229.01,229.2,43281.0,194.2127,194.3227,193.798,193.9588,43281.0
2018-03-09 14:00:00,229.26,229.7,229.13,229.48,57843.0,194.0096,194.3819,193.8996,194.1957,57843.0
2018-03-09 14:30:00,229.34,229.78,229.34,229.49,64082.0,194.0773,194.4496,194.0773,194.2042,64082.0
2018-03-09 15:00:00,229.44,229.57,228.76,228.91,80897.0,194.1619,194.2719,193.5865,193.7134,80897.0
2018-03-09 15:30:00,228.9,230.0,228.82,229.95,175120.0,193.7049,194.6358,193.6372,194.5935,175120.0
2018-03-12 09:30:00,229.5,229.95,226.91,227.37,151550.0,194.2127,194.5935,192.0209,192.4102,151550.0
2018-03-12 10:00:00,227.29,227.33,226.19,226.23,54045.0,192.3425,192.3763,191.4116,191.4455,54045.0
2018-03-12 10:30:00,226.17,226.25,224.75,224.75,74449.0,191.3947,191.4624,190.193,190.193,74449.0
2018-03-12 11:00:00,224.71,225.22,224.38,224.53,52296.0,190.1592,190.5908,189.8799,190.0068,52296.0
2018-03-12 11:30:00,224.41,225.73,224.35,225.14,45935.0,189.9053,191.0223,189.8545,190.5231,45935.0
2018-03-12 12:00:00,225.22,225.91,225.21,225.48,36946.0,190.5908,191.1747,190.5823,190.8108,36946.0
2018-03-12 12:30:00,225.57,225.61,225.0,225.01,25037.0,190.8869,190.9208,190.4046,190.413,25037.0
2018-03-12 13:00:00,225.03,225.38,224.95,224.98,27642.0,190.43,190.7262,190.3623,190.3877,27642.0
2018-03-12 13:30:00,224.97,225.53,224.95,225.44,36178.0,190.3792,190.8531,190.3623,190.7769,36178.0
2018-03-12 14:00:00,225.36,225.67,225.02,225.09,32209.0,190.7092,190.9716,190.4215,190.4807,32209.0
2018-03-12 14:30:00,225.1,225.13,223.93,224.21,61864.0,190.4892,190.5146,189.4991,189.7361,61864.0
2018-03-12 15:00:00,224.07,224.71,224.06,224.52,80378.0,189.6176,190.1592,189.6091,189.9984,80378.0
2018-03-12 15:30:00,224.52,225.73,224.49,224.65,165205.0,189.9984,191.0223,189.973,190.1084,165205.0
2018-03-13 09:30:00,225.92,226.87,225.0,226.05,54461.0,191.1831,191.9871,190.4046,191.2931,54461.0
2018-03-13 10:00:00,226.08,226.61,225.53,225.94,52512.0,191.3185,191.767,190.8531,191.2001,52512.0
2018-03-13 10:30:00,225.9,226.1,225.39,225.66,91662.0,191.1662,191.3354,190.7346,190.9631,91662.0
2018-03-13 11:00:00,225.63,225.7,224.53,224.66,57927.0,190.9377,190.997,190.0068,190.1169,57927.0
2018-03-13 11:30:00,224.68,225.01,223.77,223.86,74368.0,190.1338,190.413,189.3637,189.4399,74368.0
2018-03-13 12:00:00,223.91,224.61,223.23,224.47,76053.0,189.4822,190.0745,188.9067,189.9561,76053.0
2018-03-13 12:30:00,224.47,225.35,224.44,225.21,29138.0,189.9561,190.7008,189.9307,190.5823,29138.0
2018-03-13 13:00:00,225.21,225.46,224.75,224.75,27599.0,190.5823,190.7939,190.193,190.193,27599.0
2018-03-13 13:30:00,224.81,225.12,224.18,224.18,25029.0,190.2438,190.5061,189.7107,189.7107,25029.0
2018-03-13 14:00:00,224.19,224.53,223.84,224.05,25712.0,189.7191,190.0068,189.4229,189.6007,25712.0
2018-03-13 14:30:00,224.09,224.56,223.18,223.33,50321.0,189.6345,190.0322,188.8644,188.9914,50321.0
2018-03-13 15:00:00,223.27,223.52,222.88,222.98,70148.0,188.9406,189.1521,188.6105,188.6952,70148.0
2018-03-13 15:30:00,223.03,223.51,222.83,223.24,205955.0,188.7375,189.1437,188.5682,188.9152,205955.0
2018-03-14 09:30:00,224.59,224.62,222.82,223.24,84121.0,190.0576,190.083,188.5598,188.9152,84121.0
2018-03-14 10:00:00,223.28,223.88,222.42,222.58,80000.0,188.949,189.4568,188.2213,188.3567,80000.0
2018-03-14 10:30:00,222.56,223.21,222.39,222.46,58728.0,188.3398,188.8898,188.1959,188.2551,58728.0
2018-03-14 11:00:00,222.58,222.73,222.14,222.31,26439.0,188.3567,188.4836,187.9843,188.1282,26439.0
2018-03-14 11:30:00,222.36,222.41,220.93,221.48,66696.0,188.1705,188.2128,186.9604,187.4258,66696.0
2018-03-14 12:00:00,221.59,222.0,220.96,221.96,51928.0,187.5189,187.8659,186.9858,187.832,51928.0
2018-03-14 12:30:00,221.99,222.56,221.91,222.5,36849.0,187.8574,188.3398,187.7897,188.289,36849.0
2018-03-14 13:00:00,222.49,222.49,221.75,221.82,26797.0,188.2805,188.2805,187.6543,187.7135,26797.0
2018-03-14 13:30:00,221.86,222.82,221.85,222.47,32884.0,187.7474,188.5598,187.7389,188.2636,32884.0
2018-03-14 14:00:00,222.54,222.67,221.59,221.89,39952.0,188.3228,188.4328,187.5189,187.7728,39952.0
2018-03-14 14:30:00,221.84,222.02,220.59,221.36,45625.0,187.7305,187.8828,186.6727,187.3243,45625.0
2018-03-14 15:00:00,221.49,221.59,220.7,221.14,62534.0,187.4343,187.5189,186.7657,187.1381,62534.0
2018-03-14 15:30:00,221.23,221.75,220.98,221.69,111392.0,187.2142,187.6543,187.0027,187.6035,111392.0
2018-03-15 09:30:00,222.51,222.76,221.25,221.66,61317.0,188.2974,188.509,187.2312,187.5781,61317.0
2018-03-15 10:00:00,221.6,222.73,221.57,222.56,39582.0,187.5274,188.4836,187.502,188.3398,39582.0
2018-03-15 10:30:00,222.55,222.55,221.71,222.37,42026.0,188.3313,188.3313,187.6204,188.179,42026.0
2018-03-15 11:00:00,222.35,223.87,222.35,223.77,42352.0,188.162,189.4483,188.162,189.3637,42352.0
2018-03-15 11:30:00,223.81,223.82,223.06,223.14,35985.0,189.3976,189.406,188.7629,188.8306,35985.0
2018-03-15 12:00:00,223.29,223.38,222.78,223.27,37344.0,188.9575,189.0337,188.5259,188.9406,37344.0
2018-03-15 12:30:00,223.11,223.32,222.73,222.73,26442.0,188.8052,188.9829,188.4836,188.4836,26442.0
2018-03-15 13:00:00,222.83,222.89,222.41,222.74,26545.0,188.5682,188.619,188.2128,188.4921,26545.0
2018-03-15 13:30:00,222.72,223.05,222.01,222.15,31101.0,188.4751,188.7544,187.8743,187.9928,31101.0
2018-03-15 14:00:00,222.14,222.66,221.89,222.31,35773.0,187.9843,188.4244,187.7728,188.1282,35773.0
2018-03-15 14:30:00,222.36,222.61,221.81,222.35,45065.0,188.1705,188.3821,187.7051,188.162,45065.0
2018-03-15 15:00:00,222.31,222.65,221.93,222.65,52778.0,188.1282,188.4159,187.8066,188.4159,52778.0
2018-03-15 15:30:00,222.64,222.84,222.21,222.6,122844.0,188.4075,188.5767,188.0436,188.3736,122844.0
2018-03-16 09:30:00,223.46,223.74,221.94,223.74,218210.0,189.1014,189.3383,187.8151,189.3383,218210.0
2018-03-16 10:00:00,223.84,223.88,222.99,223.16,70087.0,189.4229,189.4568,188.7036,188.8475,70087.0
2018-03-16 10:30:00,223.26,223.26,222.76,223.0,43898.0,188.9321,188.9321,188.509,188.7121,43898.0
2018-03-16 11:00:00,223.06,223.28,222.56,223.26,36431.0,188.7629,188.949,188.3398,188.9321,36431.0
2018-03-16 11:30:00,223.35,223.37,221.77,221.91,55356.0,189.0083,189.0252,187.6712,187.7897,55356.0
2018-03-16 12:00:00,221.98,221.99,221.38,221.52,45316.0,187.8489,187.8574,187.3412,187.4597,45316.0
2018-03-16 12:30:00,221.58,221.87,221.39,221.75,47531.0,187.5104,187.7558,187.3496,187.6543,47531.0
2018-03-16 13:00:00,221.75,222.39,221.67,222.04,25603.0,187.6543,188.1959,187.5866,187.8997,25603.0
2018-03-16 13:30:00,221.99,222.21,221.34,221.47,31492.0,187.8574,188.0436,187.3073,187.4173,31492.0
2018-03-16 14:00:00,221.49,221.85,221.27,221.83,39962.0,187.4343,187.7389,187.2481,187.722,39962.0
2018-03-16 14:30:00,221.89,221.95,221.57,221.71,38256.0,187.7728,187.8235,187.502,187.6204,38256.0
2018-03-16 15:00:00,221.68,222.37,221.4,222.37,40303.0,187.5951,188.179,187.3581,188.179,40303.0
2018-03-16 15:30:00,222.33,223.16,222.33,222.64,252713.0,188.1451,188.8475,188.1451,188.4075,252713.0
2018-03-19 09:30:00,222.65,222.99,221.05,221.75,64479.0,188.4159,188.7036,187.0619,187.6543,64479.0
2018-03-19 10:00:00,221.74,222.3,221.46,222.25,54925.0,187.6458,188.1197,187.4089,188.0774,54925.0
2018-03-19 10:30:00,222.35,222.6,222.18,222.49,32180.0,188.162,188.3736,188.0182,188.2805,32180.0
2018-03-19 11:00:00,222.38,222.95,222.15,222.81,20601.0,188.1874,188.6698,187.9928,188.5513,20601.0
2018-03-19 11:30:00,222.84,223.45,222.82,223.38,49591.0,188.5767,189.0929,188.5598,189.0337,49591.0
2018-03-19 12:00:00,223.44,223.66,223.0,223.5,18683.0,189.0844,189.2706,188.7121,189.1352,18683.0
2018-03-19 12:30:00,223.54,223.62,222.68,222.84,25851.0,189.1691,189.2368,188.4413,188.5767,25851.0
2018-03-19 13:00:00,222.71,222.82,221.55,222.34,46336.0,188.4667,188.5598,187.485,188.1536,46336.0
2018-03-19 13:30:00,222.23,223.1,221.85,222.94,29393.0,188.0605,188.7967,187.7389,188.6613,29393.0
2018-03-19 14:00:00,223.06,223.12,222.15,222.44,21279.0,188.7629,188.8136,187.9928,188.2382,21279.0
2018-03-19 14:30:00,222.6,222.97,221.8,222.81,23806.0,188.3736,188.6867,187.6966,188.5513,23806.0
2018-03-19 15:00:00,222.71,223.72,222.42,223.28,34020.0,188.4667,189.3214,188.2213,188.949,34020.0
2018-03-19 15:30:00,223.22,224.33,222.96,223.94,151152.0,188.8983,189.8376,188.6782,189.5076,151152.0
2018-03-20 09:30:00,224.41,226.2,224.1,225.57,72437.0,189.9053,191.4201,189.643,190.8869,72437.0
2018-03-20 10:00:00,225.41,226.4,225.39,226.17,28276.0,190.7515,191.5893,190.7346,191.3947,28276.0
2018-03-20 10:30:00,226.31,226.88,225.89,226.88,30234.0,191.5132,191.9955,191.1577,191.9955,30234.0
2018-03-20 11:00:00,226.9,226.9,225.67,226.04,14791.0,192.0124,192.0124,190.9716,191.2847,14791.0
2018-03-20 11:30:00,226.05,226.06,225.07,225.34,20855.0,191.2931,191.3016,190.4638,190.6923,20855.0
2018-03-20 12:00:00,225.5,226.22,225.43,225.86,43139.0,190.8277,191.437,190.7685,191.1324,43139.0
2018-03-20 12:30:00,225.8,226.01,225.43,225.65,43972.0,191.0816,191.2593,190.7685,190.9546,43972.0
2018-03-20 13:00:00,225.66,225.86,225.16,225.39,33639.0,190.9631,191.1324,190.54,190.7346,33639.0
2018-03-20 13:30:00,225.32,225.42,224.86,224.88,32178.0,190.6754,190.76,190.2861,190.303,32178.0
2018-03-20 14:00:00,224.92,225.42,224.71,225.42,26648.0,190.3369,190.76,190.1592,190.76,26648.0
2018-03-20 14:30:00,225.45,226.01,225.34,225.78,22379.0,190.7854,191.2593,190.6923,191.0647,22379.0
2018-03-20 15:00:00,225.87,226.12,225.46,225.53,27870.0,191.1408,191.3524,190.7939,190.8531,27870.0
2018-03-20 15:30:00,225.52,225.62,225.02,225.38,104024.0,190.8446,190.9293,190.4215,190.7262,104024.0
2018-03-21 09:30:00,225.37,225.99,223.87,223.98,39635.0,190.7177,191.2424,189.4483,189.5414,39635.0
2018-03-21 10:00:00,223.93,224.76,223.82,224.76,21141.0,189.4991,190.2015,189.406,190.2015,21141.0
2018-03-21 10:30:00,224.67,225.4,224.47,224.93,20556.0,190.1253,190.7431,189.9561,190.3453,20556.0
2018-03-21 11:00:00,224.88,225.45,224.83,225.4,15657.0,190.303,190.7854,190.2607,190.7431,15657.0
2018-03-21 11:30:00,225.41,226.0,225.32,225.91,34343.0,190.7515,191.2508,190.6754,191.1747,34343.0
2018-03-21 12:00:00,225.71,226.11,225.63,225.98,19571.0,191.0054,191.3439,190.9377,191.2339,19571.0
2018-03-21 12:30:00,225.97,226.04,225.55,225.75,17568.0,191.2254,191.2847,190.87,191.0393,17568.0
2018-03-21 13:00:00,225.76,225.76,224.94,225.15,25043.0,191.0477,191.0477,190.3538,190.5315,25043.0
2018-03-21 13:30:00,225.08,225.51,225.08,225.3,20253.0,190.4723,190.8362,190.4723,190.6585,20253.0
2018-03-21 14:00:00,225.26,226.17,224.98,225.27,39646.0,190.6246,191.3947,190.3877,190.6331,39646.0
2018-03-21 14:30:00,225.26,225.33,224.13,224.49,48654.0,190.6246,190.6838,189.6684,189.973,48654.0
2018-03-21 15:00:00,224.62,225.83,224.55,225.16,72527.0,190.083,191.107,190.0238,190.54,72527.0
2018-03-21 15:30:00,225.18,225.25,223.74,223.75,216549.0,190.5569,190.6161,189.3383,189.3468,216549.0
2018-03-22 09:30:00,222.25,223.69,221.58,222.44,51903.0,188.0774,189.296,187.5104,188.2382,51903.0
2018-03-22 10:00:00,222.66,223.98,222.66,222.92,22711.0,188.4244,189.5414,188.4244,188.6444,22711.0
2018-03-22 10:30:00,222.92,222.95,221.17,221.34,42308.0,188.6444,188.6698,187.1635,187.3073,42308.0
2018-03-22 11:00:00,221.52,222.02,221.16,221.61,42076.0,187.4597,187.8828,187.155,187.5358,42076.0
2018-03-22 11:30:00,221.65,221.8,220.92,221.05,67838.0,187.5697,187.6966,186.9519,187.0619,67838.0
2018-03-22 12:00:00,220.98,222.52,220.57,222.38,47928.0,187.0027,188.3059,186.6557,188.1874,47928.0
2018-03-22 12:30:00,222.34,222.8,221.93,222.25,25081.0,188.1536,188.5428,187.8066,188.0774,25081.0
2018-03-22 13:00:00,222.14,223.38,221.57,223.1,28443.0,187.9843,189.0337,187.502,188.7967,28443.0
2018-03-22 13:30:00,223.29,223.53,222.69,222.96,21788.0,188.9575,189.1606,188.4498,188.6782,21788.0
2018-03-22 14:00:00,222.92,222.96,221.37,221.51,29585.0,188.6444,188.6782,187.3327,187.4512,29585.0
2018-03-22 14:30:00,221.39,222.19,220.81,220.98,58346.0,187.3496,188.0266,186.8588,187.0027,58346.0
2018-03-22 15:00:00,220.97,221.33,220.37,220.43,92999.0,186.9942,187.2989,186.4865,186.5373,92999.0
2018-03-22 15:30:00,220.36,220.54,217.83,218.35,262555.0,186.478,186.6303,184.337,184.7771,262555.0
2018-03-23 09:30:00,218.5,220.37,218.5,219.62,86637.0,184.904,186.4865,184.904,185.8518,86637.0
2018-03-23 10:00:00,219.77,221.5,219.6,221.34,101112.0,185.9787,187.4427,185.8349,187.3073,101112.0
2018-03-23 10:30:00,221.28,222.55,221.28,222.42,93407.0,187.2566,188.3313,187.2566,188.2213,93407.0
2018-03-23 11:00:00,222.41,222.68,221.91,222.11,70113.0,188.2128,188.4413,187.7897,187.9589,70113.0
2018-03-23 11:30:00,222.16,222.46,220.98,221.01,81412.0,188.0013,188.2551,187.0027,187.0281,81412.0
2018-03-23 12:00:00,220.83,221.9,220.76,221.89,41757.0,186.8758,187.7812,186.8165,187.7728,41757.0
2018-03-23 12:30:00,221.84,221.84,220.71,221.1,32433.0,187.7305,187.7305,186.7742,187.1042,32433.0
2018-03-23 13:00:00,220.88,222.39,220.77,222.29,37468.0,186.9181,188.1959,186.825,188.1113,37468.0
2018-03-23 13:30:00,222.41,224.47,222.03,223.86,71991.0,188.2128,189.9561,187.8912,189.4399,71991.0
2018-03-23 14:00:00,223.91,224.16,222.13,222.55,62639.0,189.4822,189.6937,187.9759,188.3313,62639.0
2018-03-23 14:30:00,222.44,222.62,220.24,220.27,39213.0,188.2382,188.3905,186.3765,186.4019,39213.0
2018-03-23 15:00:00,220.42,221.1,219.64,220.02,70785.0,186.5288,187.1042,185.8687,186.1903,70785.0
2018-03-23 15:30:00,220.08,220.28,218.64,218.72,177318.0,186.2411,186.4103,185.0225,185.0902,177318.0
2018-03-26 09:30:00,221.93,222.76,220.89,221.56,82906.0,187.8066,188.509,186.9265,187.4935,82906.0
2018-03-26 10:00:00,221.77,221.83,221.0,221.03,70537.0,187.6712,187.722,187.0196,187.045,70537.0
2018-03-26 10:30:00,220.94,222.16,220.88,221.57,42896.0,186.9688,188.0013,186.9181,187.502,42896.0
2018-03-26 11:00:00,221.51,221.64,220.87,221.1,52018.0,187.4512,187.5612,186.9096,187.1042,52018.0
2018-03-26 11:30:00,221.14,222.12,220.95,221.98,86830.0,187.1381,187.9674,186.9773,187.8489,86830.0
2018-03-26 12:00:00,221.89,222.99,221.65,222.64,50489.0,187.7728,188.7036,187.5697,188.4075,50489.0
2018-03-26 12:30:00,222.7,223.18,222.26,222.6,31713.0,188.4582,188.8644,188.0859,188.3736,31713.0
2018-03-26 13:00:00,222.53,223.66,222.25,222.27,43983.0,188.3144,189.2706,188.0774,188.0943,43983.0
2018-03-26 13:30:00,222.39,222.39,221.67,221.99,45416.0,188.1959,188.1959,187.5866,187.8574,45416.0
2018-03-26 14:00:00,222.03,223.44,221.99,223.33,40994.0,187.8912,189.0844,187.8574,188.9914,40994.0
2018-03-26 14:30:00,223.4,223.58,222.98,223.0,46509.0,189.0506,189.2029,188.6952,188.7121,46509.0
2018-03-26 15:00:00,222.97,223.45,222.91,223.34,55883.0,188.6867,189.0929,188.6359,188.9998,55883.0
2018-03-26 15:30:00,223.4,223.82,223.16,223.53,172390.0,189.0506,189.406,188.8475,189.1606,172390.0
2018-03-27 09:30:00,225.0,225.0,222.24,222.75,81836.0,190.4046,190.4046,188.069,188.5005,81836.0
2018-03-27 10:00:00,222.75,222.8,221.6,222.43,49400.0,188.5005,188.5428,187.5274,188.2297,49400.0
2018-03-27 10:30:00,222.3,223.52,221.85,222.68,57206.0,188.1197,189.1521,187.7389,188.4413,57206.0
2018-03-27 11:00:00,222.54,223.9,222.23,223.89,59097.0,188.3228,189.4737,188.0605,189.4653,59097.0
2018-03-27 11:30:00,223.97,225.5,223.92,225.46,46780.0,189.533,190.8277,189.4906,190.7939,46780.0
2018-03-27 12:00:00,225.49,225.78,225.01,225.1,32255.0,190.8192,191.0647,190.413,190.4892,32255.0
2018-03-27 12:30:00,225.2,225.23,224.3,225.06,41477.0,190.5738,190.5992,189.8122,190.4554,41477.0
2018-03-27 13:00:00,225.08,225.61,225.02,225.38,36952.0,190.4723,190.9208,190.4215,190.7262,36952.0
2018-03-27 13:30:00,225.38,225.51,224.24,224.75,17318.0,190.7262,190.8362,189.7614,190.193,17318.0
2018-03-27 14:00:00,224.94,224.99,223.76,223.81,42749.0,190.3538,190.3961,189.3552,189.3976,42749.0
2018-03-27 14:30:00,223.84,224.63,223.11,223.2,46794.0,189.4229,190.0915,188.8052,188.8813,46794.0
2018-03-27 15:00:00,223.21,223.27,221.48,221.6,64398.0,188.8898,188.9406,187.4258,187.5274,64398.0
2018-03-27 15:30:00,221.5,221.65,219.79,221.07,168134.0,187.4427,187.5697,185.9957,187.0788,168134.0
2018-03-28 09:30:00,221.72,221.8,219.05,220.0,72972.0,187.6289,187.6966,185.3694,186.1734,72972.0
2018-03-28 10:00:00,220.24,220.4,219.01,219.92,57414.0,186.3765,186.5119,185.3356,186.1057,57414.0
2018-03-28 10:30:00,219.94,220.09,217.82,218.53,61364.0,186.1226,186.2495,184.3286,184.9294,61364.0
2018-03-28 11:00:00,218.69,219.85,218.61,219.45,52334.0,185.0648,186.0464,184.9971,185.7079,52334.0
2018-03-28 11:30:00,219.4,219.98,218.91,219.44,47210.0,185.6656,186.1564,185.251,185.6995,47210.0
2018-03-28 12:00:00,219.51,220.73,219.35,219.52,76404.0,185.7587,186.7911,185.6233,185.7672,76404.0
2018-03-28 12:30:00,219.6,219.93,218.5,218.5,36340.0,185.8349,186.1141,184.904,184.904,36340.0
2018-03-28 13:00:00,218.4,219.1,218.01,218.55,45668.0,184.8194,185.4118,184.4893,184.9463,45668.0
2018-03-28 13:30:00,218.66,218.75,217.98,218.25,47972.0,185.0394,185.1156,184.464,184.6924,47972.0
2018-03-28 14:00:00,218.32,218.89,217.85,218.17,81741.0,184.7517,185.234,184.3539,184.6247,81741.0
2018-03-28 14:30:00,218.04,218.64,217.92,218.05,70244.0,184.5147,185.0225,184.4132,184.5232,70244.0
2018-03-28 15:00:00,217.99,218.2,216.7,217.39,88151.0,184.4724,184.6501,183.3808,183.9647,88151.0
2018-03-28 15:30:00,217.39,218.68,217.14,217.33,295934.0,183.9647,185.0563,183.7531,183.9139,295934.0
2018-03-29 09:30:00,219.59,220.5,218.02,219.41,124216.0,185.8264,186.5965,184.4978,185.6741,124216.0
2018-03-29 10:00:00,219.55,219.61,218.75,219.42,141702.0,185.7926,185.8433,185.1156,185.6825,141702.0
2018-03-29 10:30:00,219.33,221.22,219.33,221.18,124624.0,185.6064,187.2058,185.6064,187.1719,124624.0
2018-03-29 11:00:00,221.45,221.9,221.11,221.9,76368.0,187.4004,187.7812,187.1127,187.7812,76368.0
2018-03-29 11:30:00,221.83,222.25,221.46,222.12,57172.0,187.722,188.0774,187.4089,187.9674,57172.0
2018-03-29 12:00:00,222.21,222.27,221.63,222.15,38091.0,188.0436,188.0943,187.5527,187.9928,38091.0
2018-03-29 12:30:00,222.27,222.4,221.73,221.73,26602.0,188.0943,188.2044,187.6374,187.6374,26602.0
2018-03-29 13:00:00,221.87,222.02,221.4,221.92,28833.0,187.7558,187.8828,187.3581,187.7982,28833.0
2018-03-29 13:30:00,221.92,223.14,221.91,222.76,36992.0,187.7982,188.8306,187.7897,188.509,36992.0
2018-03-29 14:00:00,222.81,223.12,222.41,222.84,24707.0,188.5513,188.8136,188.2128,188.5767,24707.0
2018-03-29 14:30:00,222.96,223.42,222.58,223.04,28510.0,188.6782,189.0675,188.3567,188.7459,28510.0
2018-03-29 15:00:00,223.12,223.46,222.43,222.72,58805.0,188.8136,189.1014,188.2297,188.4751,58805.0
2018-03-29 15:30:00,222.67,222.67,220.46,220.86,351454.0,188.4328,188.4328,186.5626,186.9011,351454.0
2018-04-02 09:30:00,220.51,222.03,220.07,220.96,56086.0,186.605,187.8912,186.2326,186.9858,56086.0
2018-04-02 10:00:00,220.83,221.15,219.64,219.88,35823.0,186.8758,187.1465,185.8687,186.0718,35823.0
2018-04-02 10:30:00,219.77,219.9,219.23,219.35,30807.0,185.9787,186.0887,185.5218,185.6233,30807.0
2018-04-02 11:00:00,219.52,219.53,218.02,218.54,49811.0,185.7672,185.7756,184.4978,184.9379,49811.0
2018-04-02 11:30:00,218.63,218.73,216.78,218.26,71338.0,185.014,185.0986,183.4485,184.7009,71338.0
2018-04-02 12:00:00,218.09,218.27,217.18,217.65,30215.0,184.557,184.7094,183.787,184.1847,30215.0
2018-04-02 12:30:00,217.7,218.09,217.46,217.56,29574.0,184.227,184.557,184.0239,184.1085,29574.0
2018-04-02 13:00:00,217.56,217.7,215.55,215.76,59134.0,184.1085,184.227,182.4076,182.5853,59134.0
2018-04-02 13:30:00,215.89,216.48,215.65,216.13,46142.0,182.6953,183.1946,182.4922,182.8984,46142.0
2018-04-02 14:00:00,215.94,217.37,215.77,216.66,54976.0,182.7376,183.9478,182.5938,183.3469,54976.0
2018-04-02 14:30:00,216.57,217.14,215.76,216.88,60227.0,183.2708,183.7531,182.5853,183.5331,60227.0
2018-04-02 15:00:00,216.94,218.2,216.73,217.96,65057.0,183.5839,184.6501,183.4062,184.447,65057.0
2018-04-02 15:30:00,218.03,219.01,217.48,218.84,260121.0,184.5063,185.3356,184.0408,185.1917,260121.0
2018-04-03 09:30:00,219.95,221.45,219.95,220.62,77868.0,186.1311,187.4004,186.1311,186.698,77868.0
2018-04-03 10:00:00,220.63,220.63,218.62,219.49,69045.0,186.7065,186.7065,185.0056,185.7418,69045.0
2018-04-03 10:30:00,219.48,219.61,218.37,219.46,54582.0,185.7333,185.8433,184.794,185.7164,54582.0
2018-04-03 11:00:00,219.51,219.63,219.1,219.45,53839.0,185.7587,185.8603,185.4118,185.7079,53839.0
2018-04-03 11:30:00,219.34,219.37,218.54,218.84,26469.0,185.6148,185.6402,184.9379,185.1917,26469.0
2018-04-03 12:00:00,218.81,219.09,218.28,218.28,59828.0,185.1663,185.4033,184.7178,184.7178,59828.0
2018-04-03 12:30:00,218.29,219.37,218.25,219.19,29534.0,184.7263,185.6402,184.6924,185.4879,29534.0
2018-04-03 13:00:00,219.14,219.71,218.83,219.49,35554.0,185.4456,185.928,185.1833,185.7418,35554.0
2018-04-03 13:30:00,219.57,219.62,218.64,219.25,35834.0,185.8095,185.8518,185.0225,185.5387,35834.0
2018-04-03 14:00:00,219.31,219.4,217.56,217.84,59852.0,185.5895,185.6656,184.1085,184.3455,59852.0
2018-04-03 14:30:00,217.84,219.22,217.21,218.81,67082.0,184.3455,185.5133,183.8124,185.1663,67082.0
2018-04-03 15:00:00,218.88,220.11,218.82,219.87,81505.0,185.2256,186.2665,185.1748,186.0634,81505.0
2018-04-03 15:30:00,219.87,220.43,218.63,220.33,238682.0,186.0634,186.5373,185.014,186.4526,238682.0
2018-04-04 09:30:00,215.15,217.71,214.27,217.64,234871.0,182.0691,184.2355,181.3244,184.1762,234871.0
2018-04-04 10:00:00,217.65,218.39,217.35,217.49,131287.0,184.1847,184.8109,183.9308,184.0493,131287.0
2018-04-04 10:30:00,217.5,218.07,216.71,217.92,59218.0,184.0578,184.5401,183.3892,184.4132,59218.0
2018-04-04 11:00:00,217.86,218.59,217.25,218.06,79533.0,184.3624,184.9802,183.8462,184.5317,79533.0
2018-04-04 11:30:00,218.01,218.2,217.21,217.71,68000.0,184.4893,184.6501,183.8124,184.2355,68000.0
2018-04-04 12:00:00,217.67,218.03,217.59,217.94,114988.0,184.2016,184.5063,184.1339,184.4301,114988.0
2018-04-04 12:30:00,217.97,218.19,217.64,217.82,68374.0,184.4555,184.6417,184.1762,184.3286,68374.0
2018-04-04 13:00:00,217.9,218.01,217.21,217.34,37268.0,184.3963,184.4893,183.8124,183.9224,37268.0
2018-04-04 13:30:00,217.37,217.41,216.08,216.21,168337.0,183.9478,183.9816,182.8561,182.9661,168337.0
2018-04-04 14:00:00,216.26,217.75,216.24,217.41,132814.0,183.0084,184.2693,182.9915,183.9816,132814.0
2018-04-04 14:30:00,217.36,217.96,216.89,217.31,212509.0,183.9393,184.447,183.5416,183.897,212509.0
2018-04-04 15:00:00,217.25,217.55,215.44,216.78,232074.0,183.8462,184.1001,182.3145,183.4485,232074.0
2018-04-04 15:30:00,216.8,218.7,216.72,218.48,465890.0,183.4654,185.0733,183.3977,184.8871,465890.0
2018-04-05 09:30:00,220.44,220.59,218.35,219.04,129128.0,186.5457,186.6727,184.7771,185.361,129128.0
2018-04-05 10:00:00,219.14,220.48,219.14,220.39,121228.0,185.4456,186.5796,185.4456,186.5034,121228.0
2018-04-05 10:30:00,220.39,220.5,220.01,220.23,81643.0,186.5034,186.5965,186.1818,186.368,81643.0
2018-04-05 11:00:00,220.25,221.28,220.05,221.15,81323.0,186.3849,187.2566,186.2157,187.1465,81323.0
2018-04-05 11:30:00,221.13,221.56,220.78,221.52,51580.0,187.1296,187.4935,186.8334,187.4597,51580.0
2018-04-05 12:00:00,221.52,221.56,220.79,221.06,67302.0,187.4597,187.4935,186.8419,187.0704,67302.0
2018-04-05 12:30:00,221.1,221.16,220.54,220.81,49771.0,187.1042,187.155,186.6303,186.8588,49771.0
2018-04-05 13:00:00,220.85,220.96,219.87,220.1,37141.0,186.8927,186.9858,186.0634,186.258,37141.0
2018-04-05 13:30:00,220.06,220.25,219.24,219.86,69547.0,186.2241,186.3849,185.5302,186.0549,69547.0
2018-04-05 14:00:00,219.84,220.47,219.43,220.37,59592.0,186.038,186.5711,185.691,186.4865,59592.0
2018-04-05 14:30:00,220.36,221.57,220.36,221.57,60350.0,186.478,187.502,186.478,187.502,60350.0
2018-04-05 15:00:00,221.55,221.71,221.0,221.37,101036.0,187.485,187.6204,187.0196,187.3327,101036.0
2018-04-05 15:30:00,221.39,221.71,220.84,221.3,312060.0,187.3496,187.6204,186.8842,187.2735,312060.0
2018-04-06 09:30:00,219.48,220.66,219.01,219.81,67088.0,185.7333,186.7319,185.3356,186.0126,67088.0
2018-04-06 10:00:00,219.75,220.21,219.5,219.56,57307.0,185.9618,186.3511,185.7502,185.801,57307.0
2018-04-06 10:30:00,219.68,219.76,218.34,218.45,36909.0,185.9026,185.9703,184.7686,184.8617,36909.0
2018-04-06 11:00:00,218.36,218.36,217.47,217.69,44576.0,184.7855,184.7855,184.0324,184.2185,44576.0
2018-04-06 11:30:00,217.75,218.62,217.67,218.39,28652.0,184.2693,185.0056,184.2016,184.8109,28652.0
2018-04-06 12:00:00,218.29,218.45,217.08,217.16,34694.0,184.7263,184.8617,183.7023,183.77,34694.0
2018-04-06 12:30:00,217.15,218.65,217.11,218.65,41967.0,183.7616,185.0309,183.7277,185.0309,41967.0
2018-04-06 13:00:00,218.53,218.73,217.84,218.1,26117.0,184.9294,185.0986,184.3455,184.5655,26117.0
2018-04-06 13:30:00,218.17,218.4,217.13,217.22,60420.0,184.6247,184.8194,183.7447,183.8208,60420.0
2018-04-06 14:00:00,217.18,217.31,215.47,215.55,74918.0,183.787,183.897,182.3399,182.4076,74918.0
2018-04-06 14:30:00,215.55,215.74,213.77,214.28,95045.0,182.4076,182.5684,180.9013,181.3329,95045.0
2018-04-06 15:00:00,214.37,215.26,213.8,214.19,97286.0,181.409,182.1622,180.9267,181.2567,97286.0
2018-04-06 15:30:00,214.13,216.22,214.02,215.68,286525.0,181.2059,182.9746,181.1128,182.5176,286525.0
2018-04-09 09:30:00,217.01,217.67,216.0,216.49,111226.0,183.6431,184.2016,182.7884,183.2031,111226.0
2018-04-09 10:00:00,216.55,216.74,215.81,216.7,97610.0,183.2538,183.4146,182.6276,183.3808,97610.0
2018-04-09 10:30:00,216.78,217.36,216.61,216.91,51296.0,183.4485,183.9393,183.3046,183.5585,51296.0
2018-04-09 11:00:00,216.98,216.99,216.23,216.77,69284.0,183.6177,183.6262,182.983,183.44,69284.0
2018-04-09 11:30:00,216.76,217.49,216.66,217.31,60403.0,183.4315,184.0493,183.3469,183.897,60403.0
2018-04-09 12:00:00,217.27,217.33,216.85,217.15,43101.0,183.8631,183.9139,183.5077,183.7616,43101.0
2018-04-09 12:30:00,217.08,217.19,216.52,216.53,36890.0,183.7023,183.7954,183.2284,183.2369,36890.0
2018-04-09 13:00:00,216.56,217.61,216.51,217.54,36584.0,183.2623,184.1508,183.22,184.0916,36584.0
2018-04-09 13:30:00,217.63,218.25,217.5,218.04,27768.0,184.1678,184.6924,184.0578,184.5147,27768.0
2018-04-09 14:00:00,217.97,218.0,217.33,217.43,32317.0,184.4555,184.4809,183.9139,183.9985,32317.0
2018-04-09 14:30:00,217.48,217.76,217.05,217.72,51255.0,184.0408,184.2778,183.677,184.2439,51255.0
2018-04-09 15:00:00,217.78,218.14,216.73,216.92,68627.0,184.2947,184.5994,183.4062,183.5669,68627.0
2018-04-09 15:30:00,216.82,217.08,214.54,214.97,214641.0,183.4823,183.7023,181.5529,181.9168,214641.0
2018-04-10 09:30:00,217.89,218.31,215.29,215.59,81893.0,184.3878,184.7432,182.1876,182.4414,81893.0
2018-04-10 10:00:00,215.63,217.47,215.33,217.3,107699.0,182.4753,184.0324,182.2214,183.8885,107699.0
2018-04-10 10:30:00,217.3,217.64,216.84,217.2,77686.0,183.8885,184.1762,183.4992,183.8039,77686.0
2018-04-10 11:00:00,217.29,217.59,216.73,216.94,52869.0,183.8801,184.1339,183.4062,183.5839,52869.0
2018-04-10 11:30:00,216.94,217.42,215.53,215.53,97524.0,183.5839,183.9901,182.3907,182.3907,97524.0
2018-04-10 12:00:00,215.62,215.92,214.02,214.72,90395.0,182.4668,182.7207,181.1128,181.7052,90395.0
2018-04-10 12:30:00,214.76,215.55,214.45,214.56,79360.0,181.7391,182.4076,181.4767,181.5698,79360.0
2018-04-10 13:00:00,214.62,215.17,214.44,215.03,39620.0,181.6206,182.086,181.4683,181.9675,39620.0
2018-04-10 13:30:00,215.01,215.43,214.29,214.74,72473.0,181.9506,182.306,181.3413,181.7221,72473.0
2018-04-10 14:00:00,214.78,215.66,214.72,215.22,53361.0,181.756,182.5007,181.7052,182.1283,53361.0
2018-04-10 14:30:00,215.23,215.48,213.91,215.48,115750.0,182.1368,182.3484,181.0198,182.3484,115750.0
2018-04-10 15:00:00,215.48,215.54,214.76,214.93,99977.0,182.3484,182.3991,181.7391,181.8829,99977.0
2018-04-10 15:30:00,214.89,214.98,214.2,214.45,287901.0,181.8491,181.9252,181.2652,181.4767,287901.0
2018-04-11 09:30:00,214.0,215.92,214.0,215.79,92954.0,181.0959,182.7207,181.0959,182.6107,92954.0
2018-04-11 10:00:00,215.75,217.18,215.61,216.88,131612.0,182.5768,183.787,182.4584,183.5331,131612.0
2018-04-11 10:30:00,216.92,217.37,215.53,215.53,57670.0,183.5669,183.9478,182.3907,182.3907,57670.0
2018-04-11 11:00:00,215.52,215.88,215.18,215.76,72944.0,182.3822,182.6869,182.0945,182.5853,72944.0
2018-04-11 11:30:00,215.66,217.01,215.58,216.91,40907.0,182.5007,183.6431,182.433,183.5585,40907.0
2018-04-11 12:00:00,216.87,217.48,216.8,216.98,33970.0,183.5246,184.0408,183.4654,183.6177,33970.0
2018-04-11 12:30:00,216.98,217.13,216.55,216.68,33172.0,183.6177,183.7447,183.2538,183.3638,33172.0
2018-04-11 13:00:00,216.63,216.86,216.33,216.57,27553.0,183.3215,183.5162,183.0677,183.2708,27553.0
2018-04-11 13:30:00,216.63,217.13,216.15,216.96,34527.0,183.3215,183.7447,182.9153,183.6008,34527.0
2018-04-11 14:00:00,216.99,217.17,216.26,216.78,39488.0,183.6262,183.7785,183.0084,183.4485,39488.0
2018-04-11 14:30:00,216.59,217.0,216.28,216.83,40988.0,183.2877,183.6346,183.0253,183.4908,40988.0
2018-04-11 15:00:00,216.85,216.98,215.76,216.6,66546.0,183.5077,183.6177,182.5853,183.2961,66546.0
2018-04-11 15:30:00,216.6,216.72,216.17,216.36,137020.0,183.2961,183.3977,182.9323,183.093,137020.0
2018-04-12 09:30:00,216.37,217.46,216.16,217.16,85135.0,183.8818,184.8082,183.7034,184.5532,85135.0
2018-04-12 10:00:00,217.29,217.73,216.71,217.73,108034.0,184.6637,185.0376,184.1708,185.0376,108034.0
2018-04-12 10:30:00,217.72,218.3,217.51,218.01,61115.0,185.0291,185.5221,184.8507,185.2756,61115.0
2018-04-12 11:00:00,217.97,218.51,217.94,218.0,47450.0,185.2416,185.7005,185.2161,185.2671,47450.0
2018-04-12 11:30:00,218.0,218.31,217.84,218.15,73546.0,185.2671,185.5305,185.1311,185.3946,73546.0
2018-04-12 12:00:00,218.15,218.37,217.63,218.31,65054.0,185.3946,185.5815,184.9527,185.5305,65054.0
2018-04-12 12:30:00,218.31,218.87,218.24,218.75,23292.0,185.5305,186.0065,185.4711,185.9045,23292.0
2018-04-12 13:00:00,218.74,218.74,217.7,217.78,90597.0,185.896,185.896,185.0121,185.0801,90597.0
2018-04-12 13:30:00,217.75,218.28,217.66,217.85,73472.0,185.0546,185.5051,184.9781,185.1396,73472.0
2018-04-12 14:00:00,217.85,218.99,217.8,218.77,33835.0,185.1396,186.1084,185.0971,185.9215,33835.0
2018-04-12 14:30:00,218.8,218.95,218.34,218.94,33479.0,185.947,186.0745,185.556,186.066,33479.0
2018-04-12 15:00:00,218.97,219.24,218.6,219.02,66972.0,186.0915,186.3209,185.777,186.1339,66972.0
2018-04-12 15:30:00,218.98,219.01,218.22,218.23,187948.0,186.0999,186.1254,185.4541,185.4626,187948.0
2018-04-13 09:30:00,219.42,219.82,217.98,218.34,110759.0,186.4739,186.8138,185.2501,185.556,110759.0
2018-04-13 10:00:00,218.33,219.42,218.15,218.64,53883.0,185.5475,186.4739,185.3946,185.811,53883.0
2018-04-13 10:30:00,218.5,218.95,218.34,218.47,32842.0,185.692,186.0745,185.556,185.6665,32842.0
2018-04-13 11:00:00,218.34,218.69,217.82,218.69,32282.0,185.556,185.8535,185.1141,185.8535,32282.0
2018-04-13 11:30:00,218.6,219.05,218.44,218.93,33772.0,185.777,186.1594,185.641,186.0575,33772.0
2018-04-13 12:00:00,218.94,219.72,218.8,219.67,65250.0,186.066,186.7288,185.947,186.6863,65250.0
2018-04-13 12:30:00,219.67,219.72,218.37,218.54,46518.0,186.6863,186.7288,185.5815,185.726,46518.0
2018-04-13 13:00:00,218.56,219.12,218.53,219.03,26456.0,185.743,186.2189,185.7175,186.1424,26456.0
2018-04-13 13:30:00,218.96,219.26,218.74,219.2,25834.0,186.083,186.3379,185.896,186.2869,25834.0
2018-04-13 14:00:00,219.26,219.47,219.02,219.43,47057.0,186.3379,186.5164,186.1339,186.4824,47057.0
2018-04-13 14:30:00,219.33,219.68,218.54,218.67,35881.0,186.3974,186.6948,185.726,185.8365,35881.0
2018-04-13 15:00:00,218.59,218.59,217.18,217.78,34131.0,185.7685,185.7685,184.5702,185.0801,34131.0
2018-04-13 15:30:00,217.78,218.68,217.65,218.39,107498.0,185.0801,185.845,184.9696,185.5985,107498.0
2018-04-16 09:30:00,219.73,220.49,218.63,219.17,76481.0,186.7373,187.3832,185.8025,186.2614,76481.0
2018-04-16 10:00:00,219.18,219.91,218.69,219.87,55463.0,186.2699,186.8903,185.8535,186.8563,55463.0
2018-04-16 10:30:00,219.88,219.95,218.52,218.7,40647.0,186.8648,186.9243,185.709,185.862,40647.0
2018-04-16 11:00:00,218.83,219.37,218.57,219.29,48198.0,185.9725,186.4314,185.7515,186.3634,48198.0
2018-04-16 11:30:00,219.21,219.21,218.45,218.98,30009.0,186.2954,186.2954,185.6495,186.0999,30009.0
2018-04-16 12:00:00,218.98,219.4,218.81,219.18,59363.0,186.0999,186.4569,185.9555,186.2699,59363.0
2018-04-16 12:30:00,219.21,220.1,219.0,219.65,30860.0,186.2954,187.0518,186.1169,186.6693,30860.0
2018-04-16 13:00:00,219.7,219.91,219.24,219.43,31953.0,186.7118,186.8903,186.3209,186.4824,31953.0
2018-04-16 13:30:00,219.37,219.56,219.15,219.35,37454.0,186.4314,186.5929,186.2444,186.4144,37454.0
2018-04-16 14:00:00,219.34,219.35,218.56,218.73,36065.0,186.4059,186.4144,185.743,185.8875,36065.0
2018-04-16 14:30:00,218.74,219.14,218.73,219.03,34801.0,185.896,186.2359,185.8875,186.1424,34801.0
2018-04-16 15:00:00,218.97,219.22,218.65,218.77,45206.0,186.0915,186.3039,185.8195,185.9215,45206.0
2018-04-16 15:30:00,218.75,218.96,218.34,218.46,194388.0,185.9045,186.083,185.556,185.658,194388.0
2018-04-17 09:30:00,219.28,221.26,219.24,221.26,56801.0,186.3549,188.0376,186.3209,188.0376,56801.0
2018-04-17 10:00:00,221.26,221.55,220.91,221.15,74738.0,188.0376,188.2841,187.7402,187.9441,74738.0
2018-04-17 10:30:00,221.2,222.35,220.97,222.35,80595.0,187.9866,188.9639,187.7911,188.9639,80595.0
2018-04-17 11:00:00,222.39,222.81,221.92,222.25,85284.0,188.9979,189.3549,188.5985,188.879,85284.0
2018-04-17 11:30:00,222.22,222.23,221.53,221.53,35093.0,188.8535,188.862,188.2671,188.2671,35093.0
2018-04-17 12:00:00,221.53,221.65,221.02,221.07,28922.0,188.2671,188.369,187.8336,187.8761,28922.0
2018-04-17 12:30:00,221.04,221.04,220.21,220.51,46565.0,187.8506,187.8506,187.1453,187.4002,46565.0
2018-04-17 13:00:00,220.42,220.76,219.84,220.75,35810.0,187.3237,187.6127,186.8308,187.6042,35810.0
2018-04-17 13:30:00,220.78,221.1,220.48,220.74,39829.0,187.6297,187.9016,187.3747,187.5957,39829.0
2018-04-17 14:00:00,220.67,220.74,220.33,220.45,32638.0,187.5362,187.5957,187.2472,187.3492,32638.0
2018-04-17 14:30:00,220.46,220.82,220.38,220.76,31053.0,187.3577,187.6637,187.2897,187.6127,31053.0
2018-04-17 15:00:00,220.75,221.93,220.67,221.77,38827.0,187.6042,188.607,187.5362,188.471,38827.0
2018-04-17 15:30:00,221.81,221.91,221.1,221.4,165917.0,188.505,188.59,187.9016,188.1566,165917.0
2018-04-18 09:30:00,224.62,227.7,223.51,225.72,354941.0,190.8931,193.5106,189.9498,191.8279,354941.0
2018-04-18 10:00:00,225.62,225.88,224.84,225.28,116870.0,191.7429,191.9639,191.0801,191.454,116870.0
2018-04-18 10:30:00,225.17,225.64,224.92,225.03,53734.0,191.3605,191.7599,191.1481,191.2415,53734.0
2018-04-18 11:00:00,225.02,225.54,224.98,225.53,44430.0,191.233,191.675,191.199,191.6665,44430.0
2018-04-18 11:30:00,225.52,226.05,225.37,225.67,48387.0,191.658,192.1084,191.5305,191.7854,48387.0
2018-04-18 12:00:00,225.65,225.99,225.56,225.75,36929.0,191.7684,192.0574,191.692,191.8534,36929.0
2018-04-18 12:30:00,225.72,225.96,225.62,225.84,47074.0,191.8279,192.0319,191.7429,191.9299,47074.0
2018-04-18 13:00:00,225.8,225.92,225.42,225.78,39805.0,191.8959,191.9979,191.573,191.8789,39805.0
2018-04-18 13:30:00,225.78,225.96,225.67,225.7,27621.0,191.8789,192.0319,191.7854,191.8109,27621.0
2018-04-18 14:00:00,225.67,226.01,225.35,225.92,39086.0,191.7854,192.0744,191.5135,191.9979,39086.0
2018-04-18 14:30:00,225.94,226.02,225.43,225.46,45594.0,192.0149,192.0829,191.5815,191.607,45594.0
2018-04-18 15:00:00,225.54,225.99,225.27,225.8,48008.0,191.675,192.0574,191.4455,191.8959,48008.0
2018-04-18 15:30:00,225.8,225.87,225.44,225.52,189207.0,191.8959,191.9554,191.59,191.658,189207.0
2018-04-19 09:30:00,225.55,225.72,223.7,225.12,64651.0,191.6835,191.8279,190.1112,191.318,64651.0
2018-04-19 10:00:00,225.07,225.51,224.56,225.37,36183.0,191.2755,191.6495,190.8421,191.5305,36183.0
2018-04-19 10:30:00,225.44,225.67,224.55,224.94,38531.0,191.59,191.7854,190.8336,191.165,38531.0
2018-04-19 11:00:00,224.95,225.01,224.5,224.75,26328.0,191.1735,191.2245,190.7911,191.0036,26328.0
2018-04-19 11:30:00,224.82,224.82,223.96,223.96,23814.0,191.0631,191.0631,190.3322,190.3322,23814.0
2018-04-19 12:00:00,223.96,224.0,223.55,223.71,34692.0,190.3322,190.3662,189.9838,190.1197,34692.0
2018-04-19 12:30:00,223.78,224.12,223.74,223.78,24138.0,190.1792,190.4682,190.1452,190.1792,24138.0
2018-04-19 13:00:00,223.75,223.89,223.26,223.26,18779.0,190.1537,190.2727,189.7373,189.7373,18779.0
2018-04-19 13:30:00,223.4,223.93,222.98,223.85,29129.0,189.8563,190.3067,189.4993,190.2387,29129.0
2018-04-19 14:00:00,223.87,224.11,223.6,223.89,34971.0,190.2557,190.4597,190.0263,190.2727,34971.0
2018-04-19 14:30:00,223.95,224.56,223.94,224.5,33916.0,190.3237,190.8421,190.3152,190.7911,33916.0
2018-04-19 15:00:00,224.5,224.75,224.39,224.48,54062.0,190.7911,191.0036,190.6976,190.7741,54062.0
2018-04-19 15:30:00,224.42,225.68,224.39,224.97,210979.0,190.7231,191.7939,190.6976,191.1905,210979.0
2018-04-20 09:30:00,225.88,225.88,224.38,224.91,131106.0,191.9639,191.9639,190.6891,191.1396,131106.0
2018-04-20 10:00:00,224.64,224.88,224.02,224.83,32683.0,190.9101,191.1141,190.3832,191.0716,32683.0
2018-04-20 10:30:00,224.9,225.1,223.98,224.14,35777.0,191.1311,191.301,190.3492,190.4852,35777.0
2018-04-20 11:00:00,224.08,224.65,223.03,224.48,37623.0,190.4342,190.9186,189.5418,190.7741,37623.0
2018-04-20 11:30:00,224.45,224.79,223.74,223.93,22494.0,190.7486,191.0376,190.1452,190.3067,22494.0
2018-04-20 12:00:00,223.81,223.84,223.15,223.25,26336.0,190.2047,190.2302,189.6438,189.7288,26336.0
2018-04-20 12:30:00,223.3,223.4,223.02,223.25,35139.0,189.7713,189.8563,189.5333,189.7288,35139.0
2018-04-20 13:00:00,223.18,223.94,223.0,223.94,25311.0,189.6693,190.3152,189.5163,190.3152,25311.0
2018-04-20 13:30:00,223.97,224.15,223.81,224.11,26389.0,190.3407,190.4937,190.2047,190.4597,26389.0
2018-04-20 14:00:00,224.08,224.08,223.76,223.98,19673.0,190.4342,190.4342,190.1622,190.3492,19673.0
2018-04-20 14:30:00,223.97,224.09,223.45,223.54,28201.0,190.3407,190.4427,189.8988,189.9753,28201.0
2018-04-20 15:00:00,223.5,223.5,222.48,222.72,49975.0,189.9413,189.9413,189.0744,189.2784,49975.0
2018-04-20 15:30:00,222.73,223.36,222.55,223.3,254594.0,189.2869,189.8223,189.1339,189.7713,254594.0
2018-04-23 09:30:00,222.92,224.56,222.92,224.23,45130.0,189.4484,190.8421,189.4484,190.5617,45130.0
2018-04-23 10:00:00,224.3,224.34,223.36,223.47,108390.0,190.6211,190.6551,189.8223,189.9158,108390.0
2018-04-23 10:30:00,223.48,224.13,223.2,223.87,55859.0,189.9243,190.4767,189.6863,190.2557,55859.0
2018-04-23 11:00:00,223.89,225.1,223.69,224.98,47490.0,190.2727,191.301,190.1027,191.199,47490.0
2018-04-23 11:30:00,224.98,225.01,224.4,224.62,49915.0,191.199,191.2245,190.7061,190.8931,49915.0
2018-04-23 12:00:00,224.62,224.68,224.17,224.39,51169.0,190.8931,190.9441,190.5107,190.6976,51169.0
2018-04-23 12:30:00,224.36,224.66,224.21,224.5,61431.0,190.6721,190.9271,190.5447,190.7911,61431.0
2018-04-23 13:00:00,224.55,225.05,224.47,224.98,52570.0,190.8336,191.2585,190.7656,191.199,52570.0
2018-04-23 13:30:00,225.01,225.7,224.65,225.64,75170.0,191.2245,191.8109,190.9186,191.7599,75170.0
2018-04-23 14:00:00,225.63,225.8,224.25,224.32,76277.0,191.7514,191.8959,190.5787,190.6381,76277.0
2018-04-23 14:30:00,224.28,224.63,223.95,224.27,59821.0,190.6041,190.9016,190.3237,190.5957,59821.0
2018-04-23 15:00:00,224.21,225.27,224.19,225.27,59703.0,190.5447,191.4455,190.5277,191.4455,59703.0
2018-04-23 15:30:00,225.25,226.12,224.97,225.95,259456.0,191.4285,192.1679,191.1905,192.0234,259456.0
2018-04-24 09:30:00,227.75,229.74,227.13,227.27,293338.0,193.5531,195.2443,193.0262,193.1452,293338.0
2018-04-24 10:00:00,227.4,227.9,223.74,223.96,148599.0,193.2557,193.6806,190.1452,190.3322,148599.0
2018-04-24 10:30:00,224.05,225.22,223.75,225.07,95630.0,190.4087,191.403,190.1537,191.2755,95630.0
2018-04-24 11:00:00,225.05,225.53,224.51,224.56,84104.0,191.2585,191.6665,190.7996,190.8421,84104.0
2018-04-24 11:30:00,224.61,225.15,221.76,221.95,205550.0,190.8846,191.3435,188.4625,188.624,205550.0
2018-04-24 12:00:00,221.95,222.43,219.69,221.38,181549.0,188.624,189.0319,186.7033,188.1396,181549.0
2018-04-24 12:30:00,221.28,221.47,220.36,220.36,55509.0,188.0546,188.2161,187.2727,187.2727,55509.0
2018-04-24 13:00:00,220.29,221.19,219.94,220.28,94346.0,187.2133,187.9781,186.9158,187.2048,94346.0
2018-04-24 13:30:00,220.19,221.53,219.06,219.38,347923.0,187.1283,188.2671,186.1679,186.4399,347923.0
2018-04-24 14:00:00,219.44,220.39,218.08,219.82,100208.0,186.4909,187.2982,185.3351,186.8138,100208.0
2018-04-24 14:30:00,220.0,221.08,219.48,220.75,108594.0,186.9668,187.8846,186.5249,187.6042,108594.0
2018-04-24 15:00:00,220.76,222.54,220.68,221.6,132775.0,187.6127,189.1254,187.5447,188.3266,132775.0
2018-04-24 15:30:00,221.59,222.33,220.57,221.92,285679.0,188.3181,188.9469,187.4512,188.5985,285679.0
2018-04-25 09:30:00,215.91,217.99,209.22,209.74,556420.0,183.4909,185.2586,177.8054,178.2473,556420.0
2018-04-25 10:00:00,209.78,210.87,207.2,209.69,454914.0,178.2813,179.2077,176.0887,178.2049,454914.0
2018-04-25 10:30:00,209.61,212.98,209.61,212.25,422237.0,178.1369,181.0009,178.1369,180.3805,422237.0
2018-04-25 11:00:00,212.2,213.94,211.99,213.22,229918.0,180.338,181.8167,180.1595,181.2048,229918.0
2018-04-25 11:30:00,213.31,213.61,212.4,212.73,233660.0,181.2813,181.5363,180.5079,180.7884,233660.0
2018-04-25 12:00:00,212.73,213.43,212.08,213.09,105916.0,180.7884,181.3833,180.236,181.0943,105916.0
2018-04-25 12:30:00,212.97,215.08,212.9,214.29,144708.0,180.9924,182.7855,180.9329,182.1142,144708.0
2018-04-25 13:00:00,214.34,215.12,214.06,214.69,152097.0,182.1566,182.8195,181.9187,182.4541,152097.0
2018-04-25 13:30:00,214.69,215.24,214.32,214.88,295575.0,182.4541,182.9215,182.1397,182.6156,295575.0
2018-04-25 14:00:00,214.95,215.14,213.73,214.0,235352.0,182.6751,182.8365,181.6382,181.8677,235352.0
2018-04-25 14:30:00,214.05,215.13,214.0,214.95,147629.0,181.9102,182.828,181.8677,182.6751,147629.0
2018-04-25 15:00:00,214.98,216.11,214.45,214.99,237616.0,182.7006,183.6609,182.2501,182.7091,237616.0
2018-04-25 15:30:00,215.02,215.1,213.63,214.51,577008.0,182.7345,182.8025,181.5533,182.3011,577008.0
2018-04-26 09:30:00,214.92,215.52,211.39,212.48,233817.0,182.6496,183.1595,179.6496,180.5759,233817.0
2018-04-26 10:00:00,212.55,213.59,211.75,212.86,216456.0,180.6354,181.5193,179.9555,180.8989,216456.0
2018-04-26 10:30:00,212.96,213.77,212.38,212.75,147746.0,180.9839,181.6722,180.4909,180.8054,147746.0
2018-04-26 11:00:00,212.72,213.17,210.89,211.56,98289.0,180.7799,181.1623,179.2247,179.7941,98289.0
2018-04-26 11:30:00,211.57,211.89,210.46,211.42,122959.0,179.8026,180.0745,178.8592,179.6751,122959.0
2018-04-26 12:00:00,211.45,212.0,211.38,211.69,93315.0,179.7006,180.168,179.6411,179.9045,93315.0
2018-04-26 12:30:00,211.76,212.8,211.62,212.14,121551.0,179.964,180.8479,179.8451,180.287,121551.0
2018-04-26 13:00:00,212.18,213.59,212.18,213.53,84961.0,180.321,181.5193,180.321,181.4683,84961.0
2018-04-26 13:30:00,213.56,214.19,213.36,213.44,104709.0,181.4938,182.0292,181.3238,181.3918,104709.0
2018-04-26 14:00:00,213.39,213.75,212.61,212.71,83745.0,181.3493,181.6552,180.6864,180.7714,83745.0
2018-04-26 14:30:00,212.73,213.05,212.04,212.18,82160.0,180.7884,181.0603,180.202,180.321,82160.0
2018-04-26 15:00:00,212.13,212.29,211.08,211.31,152056.0,180.2785,180.4145,179.3861,179.5816,152056.0
2018-04-26 15:30:00,211.29,212.22,211.15,211.76,350598.0,179.5646,180.355,179.4456,179.964,350598.0
2018-04-27 09:30:00,211.74,212.0,209.72,210.1,127565.0,179.947,180.168,178.2303,178.5533,127565.0
2018-04-27 10:00:00,210.09,210.18,208.03,208.22,121947.0,178.5448,178.6213,176.7941,176.9556,121947.0
2018-04-27 10:30:00,208.17,208.18,207.15,207.24,89116.0,176.9131,176.9216,176.0462,176.1227,89116.0
2018-04-27 11:00:00,207.23,207.71,207.05,207.15,94647.0,176.1142,176.5221,175.9612,176.0462,94647.0
2018-04-27 11:30:00,207.15,207.15,206.27,206.31,79478.0,176.0462,176.0462,175.2984,175.3324,79478.0
2018-04-27 12:00:00,206.33,206.57,205.19,205.67,129926.0,175.3494,175.5533,174.3805,174.7885,129926.0
2018-04-27 12:30:00,205.66,205.7,205.08,205.1,99275.0,174.78,174.814,174.287,174.304,99275.0
2018-04-27 13:00:00,205.1,205.63,205.02,205.15,72580.0,174.304,174.7545,174.2361,174.3465,72580.0
2018-04-27 13:30:00,205.14,205.45,204.92,205.06,89303.0,174.338,174.6015,174.1511,174.27,89303.0
2018-04-27 14:00:00,205.1,205.51,205.01,205.25,84393.0,174.304,174.6525,174.2276,174.4315,84393.0
2018-04-27 14:30:00,205.25,205.29,204.09,204.12,108671.0,174.4315,174.4655,173.4457,173.4712,108671.0
2018-04-27 15:00:00,204.09,204.33,203.28,203.77,154439.0,173.4457,173.6497,172.7573,173.1737,154439.0
2018-04-27 15:30:00,203.76,204.0,203.34,203.7,354137.0,173.1652,173.3692,172.8083,173.1143,354137.0
2018-04-30 09:30:00,203.79,205.25,203.62,203.8,167526.0,173.1907,174.4315,173.0463,173.1992,167526.0
2018-04-30 10:00:00,203.66,204.29,202.19,202.69,149701.0,173.0803,173.6157,171.831,172.2559,149701.0
2018-04-30 10:30:00,202.7,203.33,202.54,203.06,60031.0,172.2644,172.7998,172.1284,172.5704,60031.0
2018-04-30 11:00:00,203.06,204.0,203.05,203.65,90411.0,172.5704,173.3692,172.5619,173.0718,90411.0
2018-04-30 11:30:00,203.62,203.75,202.61,202.61,68322.0,173.0463,173.1567,172.1879,172.1879,68322.0
2018-04-30 12:00:00,202.57,202.95,202.0,202.48,62604.0,172.1539,172.4769,171.6695,172.0774,62604.0
2018-04-30 12:30:00,202.5,202.58,201.95,202.42,41846.0,172.0944,172.1624,171.627,172.0264,41846.0
2018-04-30 13:00:00,202.45,202.64,201.79,201.94,34510.0,172.0519,172.2134,171.491,171.6185,34510.0
2018-04-30 13:30:00,201.99,202.83,201.9,202.68,123677.0,171.661,172.3749,171.5845,172.2474,123677.0
2018-04-30 14:00:00,202.69,202.69,201.74,202.31,67208.0,172.2559,172.2559,171.4486,171.933,67208.0
2018-04-30 14:30:00,202.26,202.78,201.99,202.02,98035.0,171.8905,172.3324,171.661,171.6865,98035.0
2018-04-30 15:00:00,202.04,202.31,201.51,201.67,118427.0,171.7035,171.933,171.2531,171.3891,118427.0
2018-04-30 15:30:00,201.66,202.44,201.24,201.36,328704.0,171.3806,172.0434,171.0236,171.1256,328704.0
2018-05-01 09:30:00,201.15,201.15,198.29,199.9,188324.0,170.9471,170.9471,168.5166,169.8848,188324.0
2018-05-01 10:00:00,199.89,199.89,197.43,197.54,203495.0,169.8763,169.8763,167.7857,167.8792,203495.0
2018-05-01 10:30:00,197.49,197.74,196.69,196.7,135389.0,167.8367,168.0492,167.1568,167.1653,135389.0
2018-05-01 11:00:00,196.71,196.85,196.2,196.46,135584.0,167.1738,167.2928,166.7404,166.9613,135584.0
2018-05-01 11:30:00,196.45,197.07,196.19,196.2,159899.0,166.9528,167.4798,166.7319,166.7404,159899.0
2018-05-01 12:00:00,196.22,196.31,195.6,196.06,183381.0,166.7574,166.8339,166.2305,166.6214,183381.0
2018-05-01 12:30:00,196.06,196.28,195.4,195.5,160724.0,166.6214,166.8084,166.0605,166.1455,160724.0
2018-05-01 13:00:00,195.5,195.5,194.56,194.77,221597.0,166.1455,166.1455,165.3466,165.5251,221597.0
2018-05-01 13:30:00,194.75,196.65,194.47,196.6,142605.0,165.5081,167.1228,165.2701,167.0803,142605.0
2018-05-01 14:00:00,196.6,197.5,196.44,197.06,179982.0,167.0803,167.8452,166.9444,167.4713,179982.0
2018-05-01 14:30:00,197.02,197.52,196.35,197.26,122940.0,167.4373,167.8622,166.8679,167.6412,122940.0
2018-05-01 15:00:00,197.27,197.45,196.76,197.02,184964.0,167.6497,167.8027,167.2163,167.4373,184964.0
2018-05-01 15:30:00,197.02,197.41,196.75,197.31,297091.0,167.4373,167.7687,167.2078,167.6837,297091.0
2018-05-02 09:30:00,197.3,198.05,196.39,197.31,140847.0,167.6752,168.3126,166.9019,167.6837,140847.0
2018-05-02 10:00:00,197.35,199.35,197.24,199.0,92013.0,167.7177,169.4174,167.6242,169.12,92013.0
2018-05-02 10:30:00,198.95,200.5,198.82,200.26,135972.0,169.0775,170.3947,168.967,170.1908,135972.0
2018-05-02 11:00:00,200.27,200.47,199.62,199.67,126153.0,170.1993,170.3692,169.6469,169.6894,126153.0
2018-05-02 11:30:00,199.67,199.78,198.8,199.35,87360.0,169.6894,169.7828,168.95,169.4174,87360.0
2018-05-02 12:00:00,199.35,199.62,199.1,199.19,42912.0,169.4174,169.6469,169.2049,169.2814,42912.0
2018-05-02 12:30:00,199.19,199.25,198.52,198.6,40825.0,169.2814,169.3324,168.712,168.78,40825.0
2018-05-02 13:00:00,198.6,198.74,198.25,198.43,43411.0,168.78,168.899,168.4826,168.6356,43411.0
2018-05-02 13:30:00,198.43,198.68,197.64,197.82,44236.0,168.6356,168.848,167.9642,168.1171,44236.0
2018-05-02 14:00:00,197.81,198.37,197.72,198.24,90777.0,168.1086,168.5846,168.0322,168.4741,90777.0
2018-05-02 14:30:00,198.23,198.31,197.33,197.57,82564.0,168.4656,168.5336,167.7007,167.9047,82564.0
2018-05-02 15:00:00,197.62,197.84,196.3,196.46,78957.0,167.9472,168.1341,166.8254,166.9613,78957.0
2018-05-02 15:30:00,196.46,196.6,195.51,195.73,244393.0,166.9613,167.0803,166.154,166.341,244393.0
2018-05-03 09:30:00,194.85,196.02,193.38,195.68,200698.0,165.5931,166.5874,164.3438,166.2985,200698.0
2018-05-03 10:00:00,195.63,195.83,193.38,193.38,86421.0,166.256,166.4259,164.3438,164.3438,86421.0
2018-05-03 10:30:00,193.33,193.68,191.0,193.08,156630.0,164.3013,164.5988,162.3212,164.0889,156630.0
2018-05-03 11:00:00,193.15,194.14,193.05,193.4,79569.0,164.1483,164.9897,164.0634,164.3608,79569.0
2018-05-03 11:30:00,193.42,194.11,193.05,193.59,137832.0,164.3778,164.9642,164.0634,164.5223,137832.0
2018-05-03 12:00:00,193.61,194.1,192.34,192.79,113878.0,164.5393,164.9557,163.46,163.8424,113878.0
2018-05-03 12:30:00,192.85,194.53,192.83,194.44,88710.0,163.8934,165.3211,163.8764,165.2447,88710.0
2018-05-03 13:00:00,194.49,194.8,194.0,194.56,66471.0,165.2871,165.5506,164.8707,165.3466,66471.0
2018-05-03 13:30:00,194.71,195.81,194.54,195.44,82882.0,165.4741,166.4089,165.3296,166.0945,82882.0
2018-05-03 14:00:00,195.41,195.96,194.98,195.93,73710.0,166.069,166.5364,165.7036,166.5109,73710.0
2018-05-03 14:30:00,195.99,196.71,195.61,195.72,64331.0,166.5619,167.1738,166.239,166.3325,64331.0
2018-05-03 15:00:00,195.68,196.0,195.01,195.6,80176.0,166.2985,166.5704,165.7291,166.2305,80176.0
2018-05-03 15:30:00,195.6,195.8,194.45,194.97,191972.0,166.2305,166.4004,165.2532,165.6951,191972.0
2018-05-04 09:30:00,193.96,195.0,193.19,193.75,74630.0,164.8367,165.7206,164.1823,164.6583,74630.0
2018-05-04 10:00:00,193.66,194.04,193.22,193.78,88615.0,164.5818,164.9047,164.2078,164.6838,88615.0
2018-05-04 10:30:00,193.85,194.45,193.23,194.0,90697.0,164.7432,165.2532,164.2163,164.8707,90697.0
2018-05-04 11:00:00,194.06,194.9,194.02,194.72,83881.0,164.9217,165.6356,164.8877,165.4826,83881.0
2018-05-04 11:30:00,194.68,194.75,193.74,194.17,71871.0,165.4486,165.5081,164.6498,165.0152,71871.0
2018-05-04 12:00:00,194.21,194.86,194.21,194.74,94249.0,165.0492,165.6016,165.0492,165.4996,94249.0
2018-05-04 12:30:00,194.79,194.9,194.44,194.74,55356.0,165.5421,165.6356,165.2447,165.4996,55356.0
2018-05-04 13:00:00,194.76,195.51,194.68,194.91,140500.0,165.5166,166.154,165.4486,165.6441,140500.0
2018-05-04 13:30:00,194.91,195.08,194.84,195.03,54604.0,165.6441,165.7886,165.5846,165.7461,54604.0
2018-05-04 14:00:00,195.04,195.55,194.93,195.54,102074.0,165.7546,166.188,165.6611,166.1795,102074.0
2018-05-04 14:30:00,195.55,195.75,195.39,195.44,43897.0,166.188,166.358,166.052,166.0945,43897.0
2018-05-04 15:00:00,195.42,195.7,195.24,195.43,86215.0,166.0775,166.3155,165.9245,166.086,86215.0
2018-05-04 15:30:00,195.41,195.47,194.66,195.06,209777.0,166.069,166.12,165.4316,165.7716,209777.0
2018-05-07 09:30:00,195.97,198.57,195.0,198.11,177074.0,166.5449,168.7545,165.7206,168.3636,177074.0
2018-05-07 10:00:00,198.09,198.23,197.25,197.36,71446.0,168.3466,168.4656,167.6327,167.7262,71446.0
2018-05-07 10:30:00,197.18,197.47,196.76,197.16,66513.0,167.5732,167.8197,167.2163,167.5562,66513.0
2018-05-07 11:00:00,197.21,197.28,196.57,197.06,73545.0,167.5987,167.6582,167.0548,167.4713,73545.0
2018-05-07 11:30:00,196.96,197.01,196.21,196.49,88939.0,167.3863,167.4288,166.7489,166.9868,88939.0
2018-05-07 12:00:00,196.53,197.08,196.51,197.05,44244.0,167.0208,167.4883,167.0038,167.4628,44244.0
2018-05-07 12:30:00,197.17,197.17,196.5,196.58,49007.0,167.5647,167.5647,166.9953,167.0633,49007.0
2018-05-07 13:00:00,196.62,196.69,196.01,196.01,37914.0,167.0973,167.1568,166.5789,166.5789,37914.0
2018-05-07 13:30:00,196.0,196.42,195.99,196.28,42491.0,166.5704,166.9274,166.5619,166.8084,42491.0
2018-05-07 14:00:00,196.27,196.62,196.14,196.4,33477.0,166.7999,167.0973,166.6894,166.9104,33477.0
2018-05-07 14:30:00,196.4,196.62,195.79,195.91,46474.0,166.9104,167.0973,166.3919,166.4939,46474.0
2018-05-07 15:00:00,195.86,196.45,195.56,195.97,67551.0,166.4514,166.9528,166.1965,166.5449,67551.0
2018-05-07 15:30:00,195.95,196.52,195.88,196.45,179215.0,166.5279,167.0123,166.4684,166.9528,179215.0
2018-05-08 09:30:00,196.97,197.44,196.01,197.19,128147.0,167.3948,167.7942,166.5789,167.5817,128147.0
2018-05-08 10:00:00,197.24,197.47,196.66,196.75,46443.0,167.6242,167.8197,167.1313,167.2078,46443.0
2018-05-08 10:30:00,196.75,197.07,196.3,196.67,37777.0,167.2078,167.4798,166.8254,167.1398,37777.0
2018-05-08 11:00:00,196.61,197.28,196.52,197.23,77873.0,167.0888,167.6582,167.0123,167.6157,77873.0
2018-05-08 11:30:00,197.18,197.2,196.82,196.85,91687.0,167.5732,167.5902,167.2673,167.2928,91687.0
2018-05-08 12:00:00,196.86,197.14,196.69,197.12,90833.0,167.3013,167.5392,167.1568,167.5222,90833.0
2018-05-08 12:30:00,197.16,197.46,196.7,196.95,77347.0,167.5562,167.8112,167.1653,167.3778,77347.0
2018-05-08 13:00:00,196.85,197.09,196.74,196.87,57027.0,167.2928,167.4968,167.1993,167.3098,57027.0
2018-05-08 13:30:00,196.95,197.27,196.88,197.03,74452.0,167.3778,167.6497,167.3183,167.4458,74452.0
2018-05-08 14:00:00,197.09,199.72,197.01,198.51,183603.0,167.4968,169.7319,167.4288,168.7035,183603.0
2018-05-08 14:30:00,198.5,199.74,198.23,198.99,210058.0,168.695,169.7489,168.4656,169.1115,210058.0
2018-05-08 15:00:00,198.9,199.42,198.71,199.29,81684.0,169.035,169.4769,168.8735,169.3664,81684.0
2018-05-08 15:30:00,199.27,199.93,199.06,199.58,416205.0,169.3494,169.9103,169.171,169.6129,416205.0
2018-05-09 09:30:00,200.3,201.25,199.7,200.23,156372.0,170.2248,171.0321,169.7149,170.1653,156372.0
2018-05-09 10:00:00,200.15,200.67,200.12,200.28,72246.0,170.0973,170.5392,170.0718,170.2078,72246.0
2018-05-09 10:30:00,200.3,200.52,199.59,200.11,79802.0,170.2248,170.4117,169.6214,170.0633,79802.0
2018-05-09 11:00:00,200.14,200.44,199.84,200.38,71347.0,170.0888,170.3437,169.8338,170.2928,71347.0
2018-05-09 11:30:00,200.41,200.48,199.82,200.36,76176.0,170.3183,170.3777,169.8168,170.2758,76176.0
2018-05-09 12:00:00,200.43,200.82,200.22,200.71,34952.0,170.3352,170.6667,170.1568,170.5732,34952.0
2018-05-09 12:30:00,200.66,201.19,200.53,200.99,88170.0,170.5307,170.9811,170.4202,170.8112,88170.0
2018-05-09 13:00:00,201.0,201.48,200.7,201.45,184295.0,170.8197,171.2276,170.5647,171.2021,184295.0
2018-05-09 13:30:00,201.37,201.93,201.29,201.93,79167.0,171.1341,171.61,171.0661,171.61,79167.0
2018-05-09 14:00:00,201.9,201.93,201.43,201.65,60384.0,171.5845,171.61,171.1851,171.3721,60384.0
2018-05-09 14:30:00,201.66,202.11,201.54,201.9,139121.0,171.3806,171.763,171.2786,171.5845,139121.0
2018-05-09 15:00:00,201.9,201.97,200.88,200.95,93315.0,171.5845,171.644,170.7177,170.7772,93315.0
2018-05-09 15:30:00,200.97,201.08,200.69,201.01,222548.0,170.7942,170.8877,170.5562,170.8282,222548.0
2018-05-10 09:30:00,201.71,202.72,201.62,201.89,83843.0,171.4231,172.2814,171.3466,171.576,83843.0
2018-05-10 10:00:00,201.98,202.65,201.86,202.34,54123.0,171.6525,172.2219,171.5505,171.9585,54123.0
2018-05-10 10:30:00,202.34,202.6,201.95,202.08,61041.0,171.9585,172.1794,171.627,171.7375,61041.0
2018-05-10 11:00:00,202.09,202.41,201.46,201.47,38486.0,171.746,172.0179,171.2106,171.2191,38486.0
2018-05-10 11:30:00,201.43,202.23,201.36,202.19,70512.0,171.1851,171.865,171.1256,171.831,70512.0
2018-05-10 12:00:00,202.2,203.0,202.14,202.9,70604.0,171.8395,172.5194,171.7885,172.4344,70604.0
2018-05-10 12:30:00,202.82,202.88,202.36,202.46,45374.0,172.3664,172.4174,171.9755,172.0604,45374.0
2018-05-10 13:00:00,202.51,202.86,202.12,202.12,30289.0,172.1029,172.4004,171.7715,171.7715,30289.0
2018-05-10 13:30:00,202.07,202.16,201.51,201.81,33460.0,171.729,171.8055,171.2531,171.508,33460.0
2018-05-10 14:00:00,201.84,201.94,201.52,201.52,32988.0,171.5335,171.6185,171.2616,171.2616,32988.0
2018-05-10 14:30:00,201.6,201.62,200.9,201.41,47306.0,171.3296,171.3466,170.7347,171.1681,47306.0
2018-05-10 15:00:00,201.49,201.55,201.26,201.49,25872.0,171.2361,171.2871,171.0406,171.2361,25872.0
2018-05-10 15:30:00,201.5,201.84,201.35,201.66,129140.0,171.2446,171.5335,171.1171,171.3806,129140.0
2018-05-11 09:30:00,201.36,202.9,201.36,202.79,69829.0,171.1256,172.4344,171.1256,172.3409,69829.0
2018-05-11 10:00:00,202.71,203.67,202.59,203.35,58153.0,172.2729,173.0888,172.1709,172.8168,58153.0
2018-05-11 10:30:00,203.4,204.07,203.38,204.07,55208.0,172.8593,173.4287,172.8423,173.4287,55208.0
2018-05-11 11:00:00,204.03,204.24,203.48,203.55,51010.0,173.3947,173.5732,172.9273,172.9868,51010.0
2018-05-11 11:30:00,203.55,203.56,203.24,203.29,43241.0,172.9868,172.9953,172.7233,172.7658,43241.0
2018-05-11 12:00:00,203.23,203.5,202.73,202.92,60446.0,172.7148,172.9443,172.2899,172.4514,60446.0
2018-05-11 12:30:00,202.89,203.39,202.7,203.22,46795.0,172.4259,172.8508,172.2644,172.7063,46795.0
2018-05-11 13:00:00,203.21,203.49,203.16,203.4,40271.0,172.6978,172.9358,172.6553,172.8593,40271.0
2018-05-11 13:30:00,203.38,203.78,203.3,203.76,84706.0,172.8423,173.1822,172.7743,173.1652,84706.0
2018-05-11 14:00:00,203.75,204.18,203.61,203.93,94277.0,173.1567,173.5222,173.0378,173.3097,94277.0
2018-05-11 14:30:00,203.86,204.48,203.69,204.01,105205.0,173.2502,173.7771,173.1058,173.3777,105205.0
2018-05-11 15:00:00,204.05,204.22,203.74,204.0,91456.0,173.4117,173.5562,173.1482,173.3692,91456.0
2018-05-11 15:30:00,203.96,204.02,203.54,203.92,175236.0,173.3352,173.3862,172.9783,173.3012,175236.0
2018-05-14 09:30:00,203.68,204.44,202.32,202.45,103597.0,173.0973,173.7431,171.9415,172.0519,103597.0
2018-05-14 10:00:00,202.51,202.91,201.11,202.07,89163.0,172.1029,172.4429,170.9131,171.729,89163.0
2018-05-14 10:30:00,202.1,202.56,201.96,202.49,84533.0,171.7545,172.1454,171.6355,172.0859,84533.0
2018-05-14 11:00:00,202.47,202.98,202.47,202.93,62193.0,172.0689,172.5024,172.0689,172.4599,62193.0
2018-05-14 11:30:00,202.91,202.93,202.41,202.54,129287.0,172.4429,172.4599,172.0179,172.1284,129287.0
2018-05-14 12:00:00,202.52,203.13,202.5,203.03,34723.0,172.1114,172.6298,172.0944,172.5449,34723.0
2018-05-14 12:30:00,202.89,202.94,202.29,202.32,49353.0,172.4259,172.4684,171.916,171.9415,49353.0
2018-05-14 13:00:00,202.3,202.44,201.96,202.12,77260.0,171.9245,172.0434,171.6355,171.7715,77260.0
2018-05-14 13:30:00,202.09,202.5,202.05,202.3,44596.0,171.746,172.0944,171.712,171.9245,44596.0
2018-05-14 14:00:00,202.28,202.35,201.97,202.32,100196.0,171.9075,171.967,171.644,171.9415,100196.0
2018-05-14 14:30:00,202.3,202.93,202.25,202.88,58868.0,171.9245,172.4599,171.882,172.4174,58868.0
2018-05-14 15:00:00,202.88,202.93,202.58,202.83,89780.0,172.4174,172.4599,172.1624,172.3749,89780.0
2018-05-14 15:30:00,202.82,203.17,202.69,203.1,275918.0,172.3664,172.6638,172.2559,172.6043,275918.0
2018-05-15 09:30:00,202.16,202.83,201.23,202.07,70254.0,171.8055,172.3749,171.0151,171.729,70254.0
2018-05-15 10:00:00,201.97,202.42,201.4,201.4,51878.0,171.644,172.0264,171.1596,171.1596,51878.0
2018-05-15 10:30:00,201.41,201.63,200.75,201.2,115842.0,171.1681,171.3551,170.6072,170.9896,115842.0
2018-05-15 11:00:00,201.27,201.51,200.84,200.99,43024.0,171.0491,171.2531,170.6837,170.8112,43024.0
2018-05-15 11:30:00,201.04,201.38,200.88,201.12,50376.0,170.8537,171.1426,170.7177,170.9216,50376.0
2018-05-15 12:00:00,201.08,201.12,200.78,200.99,28879.0,170.8877,170.9216,170.6327,170.8112,28879.0
2018-05-15 12:30:00,200.97,201.57,200.92,201.33,41516.0,170.7942,171.3041,170.7517,171.1001,41516.0
2018-05-15 13:00:00,201.44,201.48,200.77,200.77,25477.0,171.1936,171.2276,170.6242,170.6242,25477.0
2018-05-15 13:30:00,200.9,200.9,200.13,200.13,30011.0,170.7347,170.7347,170.0803,170.0803,30011.0
2018-05-15 14:00:00,200.13,201.12,200.08,200.97,43284.0,170.0803,170.9216,170.0378,170.7942,43284.0
2018-05-15 14:30:00,200.97,201.46,200.81,201.04,43306.0,170.7942,171.2106,170.6582,170.8537,43306.0
2018-05-15 15:00:00,201.08,201.27,200.74,201.24,49429.0,170.8877,171.0491,170.5987,171.0236,49429.0
2018-05-15 15:30:00,201.19,201.83,201.0,201.65,133276.0,170.9811,171.525,170.8197,171.3721,133276.0
2018-05-16 09:30:00,202.0,202.7,201.98,202.47,71456.0,171.6695,172.2644,171.6525,172.0689,71456.0
2018-05-16 10:00:00,202.44,202.53,201.73,201.93,63171.0,172.0434,172.1199,171.4401,171.61,63171.0
2018-05-16 10:30:00,201.99,202.27,201.79,201.88,52566.0,171.661,171.899,171.491,171.5675,52566.0
2018-05-16 11:00:00,201.87,201.87,201.24,201.36,40538.0,171.559,171.559,171.0236,171.1256,40538.0
2018-05-16 11:30:00,201.35,201.47,200.88,201.07,40084.0,171.1171,171.2191,170.7177,170.8792,40084.0
2018-05-16 12:00:00,201.07,201.54,200.74,201.52,27572.0,170.8792,171.2786,170.5987,171.2616,27572.0
2018-05-16 12:30:00,201.56,201.92,201.56,201.69,16411.0,171.2956,171.6015,171.2956,171.4061,16411.0
2018-05-16 13:00:00,201.68,201.9,201.26,201.32,19897.0,171.3976,171.5845,171.0406,171.0916,19897.0
2018-05-16 13:30:00,201.4,201.44,200.82,201.2,33721.0,171.1596,171.1936,170.6667,170.9896,33721.0
2018-05-16 14:00:00,201.19,201.2,200.85,200.92,48750.0,170.9811,170.9896,170.6922,170.7517,48750.0
2018-05-16 14:30:00,200.97,201.2,200.9,201.11,39755.0,170.7942,170.9896,170.7347,170.9131,39755.0
2018-05-16 15:00:00,201.07,201.07,200.75,200.91,40529.0,170.8792,170.8792,170.6072,170.7432,40529.0
2018-05-16 15:30:00,200.89,200.99,200.23,200.49,117750.0,170.7262,170.8112,170.1653,170.3862,117750.0
2018-05-17 09:30:00,200.43,201.82,200.3,201.41,94454.0,170.3352,171.5165,170.2248,171.1681,94454.0
2018-05-17 10:00:00,201.45,202.06,201.45,201.63,48592.0,171.2021,171.7205,171.2021,171.3551,48592.0
2018-05-17 10:30:00,201.57,202.1,201.34,201.82,91793.0,171.3041,171.7545,171.1086,171.5165,91793.0
2018-05-17 11:00:00,201.88,202.0,201.38,201.98,130637.0,171.5675,171.6695,171.1426,171.6525,130637.0
2018-05-17 11:30:00,201.97,202.01,201.59,201.69,58459.0,171.644,171.678,171.3211,171.4061,58459.0
2018-05-17 12:00:00,201.76,201.77,201.44,201.5,33233.0,171.4655,171.474,171.1936,171.2446,33233.0
2018-05-17 12:30:00,201.46,202.0,201.31,201.84,137043.0,171.2106,171.6695,171.0831,171.5335,137043.0
2018-05-17 13:00:00,201.75,201.93,201.55,201.74,30175.0,171.457,171.61,171.2871,171.4486,30175.0
2018-05-17 13:30:00,201.8,201.88,201.25,201.39,36232.0,171.4995,171.5675,171.0321,171.1511,36232.0
2018-05-17 14:00:00,201.37,201.63,201.21,201.53,39841.0,171.1341,171.3551,170.9981,171.2701,39841.0
2018-05-17 14:30:00,201.54,201.72,201.43,201.63,37605.0,171.2786,171.4316,171.1851,171.3551,37605.0
2018-05-17 15:00:00,201.61,201.76,201.3,201.5,37238.0,171.3381,171.4655,171.0746,171.2446,37238.0
2018-05-17 15:30:00,201.54,201.89,201.37,201.72,136310.0,171.2786,171.576,171.1341,171.4316,136310.0
2018-05-18 09:30:00,201.38,203.37,201.38,203.34,137821.0,171.1426,172.8338,171.1426,172.8083,137821.0
2018-05-18 10:00:00,203.22,203.64,202.92,203.05,106310.0,172.7063,173.0633,172.4514,172.5619,106310.0
2018-05-18 10:30:00,203.01,203.04,202.32,202.77,49895.0,172.5279,172.5534,171.9415,172.3239,49895.0
2018-05-18 11:00:00,202.77,203.2,202.32,202.32,42700.0,172.3239,172.6893,171.9415,171.9415,42700.0
2018-05-18 11:30:00,202.35,203.09,202.35,202.78,100411.0,171.967,172.5958,171.967,172.3324,100411.0
2018-05-18 12:00:00,202.77,202.88,202.53,202.72,66333.0,172.3239,172.4174,172.1199,172.2814,66333.0
2018-05-18 12:30:00,202.74,202.97,202.62,202.82,135051.0,172.2984,172.4939,172.1964,172.3664,135051.0
2018-05-18 13:00:00,202.79,203.12,202.58,203.02,48869.0,172.3409,172.6213,172.1624,172.5364,48869.0
2018-05-18 13:30:00,203.02,203.02,202.65,202.7,22875.0,172.5364,172.5364,172.2219,172.2644,22875.0
2018-05-18 14:00:00,202.72,203.03,202.69,202.88,21564.0,172.2814,172.5449,172.2559,172.4174,21564.0
2018-05-18 14:30:00,202.84,202.96,202.59,202.76,122769.0,172.3834,172.4854,172.1709,172.3154,122769.0
2018-05-18 15:00:00,202.76,203.0,202.68,202.93,71699.0,172.3154,172.5194,172.2474,172.4599,71699.0
2018-05-18 15:30:00,202.93,203.13,202.47,202.53,200373.0,172.4599,172.6298,172.0689,172.1199,200373.0
2018-05-21 09:30:00,204.14,205.08,203.29,204.77,103240.0,173.4882,174.287,172.7658,174.0236,103240.0
2018-05-21 10:00:00,204.87,205.05,204.37,204.59,45670.0,174.1086,174.2616,173.6837,173.8706,45670.0
2018-05-21 10:30:00,204.6,206.07,204.6,205.92,42645.0,173.8791,175.1284,173.8791,175.0009,42645.0
2018-05-21 11:00:00,205.9,205.9,204.18,204.19,43799.0,174.9839,174.9839,173.5222,173.5307,43799.0
2018-05-21 11:30:00,204.21,205.04,204.21,204.99,69396.0,173.5477,174.2531,173.5477,174.2106,69396.0
2018-05-21 12:00:00,204.97,205.3,204.83,205.03,22766.0,174.1936,174.474,174.0746,174.2446,22766.0
2018-05-21 12:30:00,205.02,205.13,204.78,204.88,19007.0,174.2361,174.3295,174.0321,174.1171,19007.0
2018-05-21 13:00:00,204.89,205.22,204.79,205.04,27372.0,174.1256,174.406,174.0406,174.2531,27372.0
2018-05-21 13:30:00,205.12,205.52,205.07,205.48,22551.0,174.321,174.661,174.2785,174.627,22551.0
2018-05-21 14:00:00,205.54,205.84,205.4,205.63,27006.0,174.678,174.9329,174.559,174.7545,27006.0
2018-05-21 14:30:00,205.56,205.94,205.33,205.93,60629.0,174.695,175.0179,174.4995,175.0094,60629.0
2018-05-21 15:00:00,205.83,206.04,205.62,205.81,62384.0,174.9244,175.1029,174.746,174.9074,62384.0
2018-05-21 15:30:00,205.81,205.88,205.48,205.79,197900.0,174.9074,174.9669,174.627,174.8904,197900.0
2018-05-22 09:30:00,205.63,205.77,204.1,204.75,53577.0,174.7545,174.8734,173.4542,174.0066,53577.0
2018-05-22 10:00:00,204.72,205.46,204.4,205.03,185424.0,173.9811,174.61,173.7091,174.2446,185424.0
2018-05-22 10:30:00,204.9,205.25,204.88,205.12,36703.0,174.1341,174.4315,174.1171,174.321,36703.0
2018-05-22 11:00:00,205.09,205.45,205.09,205.34,48196.0,174.2955,174.6015,174.2955,174.508,48196.0
2018-05-22 11:30:00,205.36,205.43,205.0,205.08,53931.0,174.525,174.5845,174.2191,174.287,53931.0
2018-05-22 12:00:00,205.03,205.45,204.88,205.37,35334.0,174.2446,174.6015,174.1171,174.5335,35334.0
2018-05-22 12:30:00,205.41,205.41,205.09,205.24,51903.0,174.5675,174.5675,174.2955,174.423,51903.0
2018-05-22 13:00:00,205.18,205.25,204.65,204.79,95507.0,174.372,174.4315,173.9216,174.0406,95507.0
2018-05-22 13:30:00,204.78,204.85,204.62,204.83,43551.0,174.0321,174.0916,173.8961,174.0746,43551.0
2018-05-22 14:00:00,204.8,205.01,204.74,204.83,42724.0,174.0491,174.2276,173.9981,174.0746,42724.0
2018-05-22 14:30:00,204.83,205.0,204.37,204.42,37105.0,174.0746,174.2191,173.6837,173.7261,37105.0
2018-05-22 15:00:00,204.38,204.52,204.22,204.28,52422.0,173.6922,173.8111,173.5562,173.6072,52422.0
2018-05-22 15:30:00,204.28,204.75,204.09,204.43,239183.0,173.6072,174.0066,173.4457,173.7346,239183.0
2018-05-23 09:30:00,202.81,204.15,202.38,204.02,94152.0,172.3579,173.4967,171.9925,173.3862,94152.0
2018-05-23 10:00:00,204.09,204.6,203.96,204.38,81862.0,173.4457,173.8791,173.3352,173.6922,81862.0
2018-05-23 10:30:00,204.37,204.64,203.92,204.55,50778.0,173.6837,173.9131,173.3012,173.8366,50778.0
2018-05-23 11:00:00,204.46,204.75,204.21,204.24,32178.0,173.7601,174.0066,173.5477,173.5732,32178.0
2018-05-23 11:30:00,204.27,204.71,204.22,204.32,29908.0,173.5987,173.9726,173.5562,173.6412,29908.0
2018-05-23 12:00:00,204.3,204.69,204.15,204.33,42283.0,173.6242,173.9556,173.4967,173.6497,42283.0
2018-05-23 12:30:00,204.33,204.83,204.31,204.83,33506.0,173.6497,174.0746,173.6327,174.0746,33506.0
2018-05-23 13:00:00,204.77,204.81,204.44,204.52,32590.0,174.0236,174.0576,173.7431,173.8111,32590.0
2018-05-23 13:30:00,204.48,204.61,204.36,204.58,21715.0,173.7771,173.8876,173.6752,173.8621,21715.0
2018-05-23 14:00:00,204.62,205.3,204.55,205.08,30512.0,173.8961,174.474,173.8366,174.287,30512.0
2018-05-23 14:30:00,205.08,205.52,204.88,205.52,162925.0,174.287,174.661,174.1171,174.661,162925.0
2018-05-23 15:00:00,205.5,205.7,205.36,205.63,41186.0,174.644,174.814,174.525,174.7545,41186.0
2018-05-23 15:30:00,205.64,205.77,205.28,205.56,125065.0,174.763,174.8734,174.457,174.695,125065.0
2018-05-24 09:30:00,205.63,207.51,205.19,207.36,141542.0,174.7545,176.3522,174.3805,176.2247,141542.0
2018-05-24 10:00:00,207.33,207.52,206.88,206.95,74343.0,176.1992,176.3607,175.8168,175.8763,74343.0
2018-05-24 10:30:00,206.8,207.3,206.35,207.05,59397.0,175.7488,176.1737,175.3664,175.9612,59397.0
2018-05-24 11:00:00,206.97,207.7,206.87,207.42,51258.0,175.8933,176.5137,175.8083,176.2757,51258.0
2018-05-24 11:30:00,207.44,207.93,207.18,207.93,33176.0,176.2927,176.7091,176.0717,176.7091,33176.0
2018-05-24 12:00:00,207.92,208.3,207.74,208.17,50906.0,176.7006,177.0236,176.5476,176.9131,50906.0
2018-05-24 12:30:00,208.2,208.53,207.87,207.92,59635.0,176.9386,177.219,176.6581,176.7006,59635.0
2018-05-24 13:00:00,207.89,208.1,207.53,207.69,47169.0,176.6751,176.8536,176.3692,176.5052,47169.0
2018-05-24 13:30:00,207.69,207.79,207.42,207.75,70930.0,176.5052,176.5901,176.2757,176.5561,70930.0
2018-05-24 14:00:00,207.78,207.79,207.28,207.54,71941.0,176.5816,176.5901,176.1567,176.3777,71941.0
2018-05-24 14:30:00,207.59,207.99,207.45,207.91,43141.0,176.4202,176.7601,176.3012,176.6921,43141.0
2018-05-24 15:00:00,207.85,208.55,207.66,208.54,82386.0,176.6411,177.236,176.4797,177.2275,82386.0
2018-05-24 15:30:00,208.55,208.88,208.37,208.73,243218.0,177.236,177.5165,177.0831,177.389,243218.0
2018-05-25 09:30:00,208.25,208.69,207.38,208.3,77371.0,176.9811,177.355,176.2417,177.0236,77371.0
2018-05-25 10:00:00,208.23,208.37,208.07,208.23,110588.0,176.9641,177.0831,176.8281,176.9641,110588.0
2018-05-25 10:30:00,208.24,208.38,208.1,208.31,188630.0,176.9726,177.0915,176.8536,177.0321,188630.0
2018-05-25 11:00:00,208.23,208.26,207.35,207.63,59960.0,176.9641,176.9896,176.2162,176.4542,59960.0
2018-05-25 11:30:00,207.63,207.82,207.4,207.48,40118.0,176.4542,176.6156,176.2587,176.3267,40118.0
2018-05-25 12:00:00,207.41,208.24,207.25,207.57,45004.0,176.2672,176.9726,176.1312,176.4032,45004.0
2018-05-25 12:30:00,207.55,207.97,207.41,207.76,29934.0,176.3862,176.7431,176.2672,176.5646,29934.0
2018-05-25 13:00:00,207.78,207.8,207.53,207.61,19581.0,176.5816,176.5986,176.3692,176.4372,19581.0
2018-05-25 13:30:00,207.57,207.6,207.07,207.59,36174.0,176.4032,176.4287,175.9782,176.4202,36174.0
2018-05-25 14:00:00,207.55,207.9,207.43,207.5,44952.0,176.3862,176.6836,176.2842,176.3437,44952.0
2018-05-25 14:30:00,207.57,207.85,207.02,207.5,67080.0,176.4032,176.6411,175.9358,176.3437,67080.0
2018-05-25 15:00:00,207.38,208.14,207.31,208.13,39608.0,176.2417,176.8876,176.1822,176.8791,39608.0
2018-05-25 15:30:00,208.1,208.32,208.08,208.1,150022.0,176.8536,177.0406,176.8366,176.8536,150022.0
2018-05-29 09:30:00,206.34,206.79,204.64,205.4,116385.0,175.3579,175.7403,173.9131,174.559,116385.0
2018-05-29 10:00:00,205.48,205.63,204.18,204.83,86505.0,174.627,174.7545,173.5222,174.0746,86505.0
2018-05-29 10:30:00,204.73,205.18,204.23,204.45,71280.0,173.9896,174.372,173.5647,173.7516,71280.0
2018-05-29 11:00:00,204.59,204.67,204.18,204.66,106416.0,173.8706,173.9386,173.5222,173.9301,106416.0
2018-05-29 11:30:00,204.61,204.77,203.19,203.22,77456.0,173.8876,174.0236,172.6808,172.7063,77456.0
2018-05-29 12:00:00,203.18,203.28,202.06,202.36,98512.0,172.6723,172.7573,171.7205,171.9755,98512.0
2018-05-29 12:30:00,202.34,202.71,202.2,202.55,96850.0,171.9585,172.2729,171.8395,172.1369,96850.0
2018-05-29 13:00:00,202.5,202.5,201.8,201.87,58933.0,172.0944,172.0944,171.4995,171.559,58933.0
2018-05-29 13:30:00,201.87,202.09,201.47,201.78,60687.0,171.559,171.746,171.2191,171.4825,60687.0
2018-05-29 14:00:00,201.71,201.79,200.72,200.96,66659.0,171.4231,171.491,170.5817,170.7857,66659.0
2018-05-29 14:30:00,200.93,201.16,200.09,200.14,69015.0,170.7602,170.9556,170.0463,170.0888,69015.0
2018-05-29 15:00:00,200.2,200.68,200.19,200.54,55310.0,170.1398,170.5477,170.1313,170.4287,55310.0
2018-05-29 15:30:00,200.53,202.03,200.45,201.84,257100.0,170.4202,171.695,170.3522,171.5335,257100.0
2018-05-30 09:30:00,202.24,203.17,201.57,201.61,49746.0,171.8735,172.6638,171.3041,171.3381,49746.0
2018-05-30 10:00:00,201.5,202.54,201.11,202.52,76689.0,171.2446,172.1284,170.9131,172.1114,76689.0
2018-05-30 10:30:00,202.52,203.28,201.99,203.16,54313.0,172.1114,172.7573,171.661,172.6553,54313.0
2018-05-30 11:00:00,203.17,203.54,202.93,203.01,47342.0,172.6638,172.9783,172.4599,172.5279,47342.0
2018-05-30 11:30:00,203.02,204.25,202.99,204.2,39479.0,172.5364,173.5817,172.5109,173.5392,39479.0
2018-05-30 12:00:00,204.18,204.57,203.77,203.95,34881.0,173.5222,173.8536,173.1737,173.3267,34881.0
2018-05-30 12:30:00,203.9,203.93,203.59,203.77,31890.0,173.2842,173.3097,173.0208,173.1737,31890.0
2018-05-30 13:00:00,203.81,204.37,203.63,204.22,43493.0,173.2077,173.6837,173.0548,173.5562,43493.0
2018-05-30 13:30:00,204.25,204.4,204.14,204.17,23001.0,173.5817,173.7091,173.4882,173.5137,23001.0
2018-05-30 14:00:00,204.17,204.5,204.17,204.32,36323.0,173.5137,173.7941,173.5137,173.6412,36323.0
2018-05-30 14:30:00,204.29,204.52,204.16,204.23,39278.0,173.6157,173.8111,173.5052,173.5647,39278.0
2018-05-30 15:00:00,204.26,204.34,203.88,203.9,77239.0,173.5902,173.6582,173.2672,173.2842,77239.0
2018-05-30 15:30:00,203.88,204.34,203.52,204.07,216541.0,173.2672,173.6582,172.9613,173.4287,216541.0
2018-05-31 09:30:00,204.05,204.47,203.25,203.9,64951.0,173.4117,173.7686,172.7318,173.2842,64951.0
2018-05-31 10:00:00,203.94,204.29,203.5,203.88,52943.0,173.3182,173.6157,172.9443,173.2672,52943.0
2018-05-31 10:30:00,203.79,203.96,203.11,203.16,45291.0,173.1907,173.3352,172.6128,172.6553,45291.0
2018-05-31 11:00:00,203.16,203.52,202.65,203.48,43571.0,172.6553,172.9613,172.2219,172.9273,43571.0
2018-05-31 11:30:00,203.49,203.79,203.37,203.65,52096.0,172.9358,173.1907,172.8338,173.0718,52096.0
2018-05-31 12:00:00,203.53,203.64,202.96,202.96,17880.0,172.9698,173.0633,172.4854,172.4854,17880.0
2018-05-31 12:30:00,203.1,203.46,202.98,203.37,23147.0,172.6043,172.9103,172.5024,172.8338,23147.0
2018-05-31 13:00:00,203.35,203.38,203.07,203.32,20089.0,172.8168,172.8423,172.5789,172.7913,20089.0
2018-05-31 13:30:00,203.34,203.37,202.38,202.52,17295.0,172.8083,172.8338,171.9925,172.1114,17295.0
2018-05-31 14:00:00,202.47,202.81,202.22,202.61,30599.0,172.0689,172.3579,171.8565,172.1879,30599.0
2018-05-31 14:30:00,202.61,202.74,202.35,202.71,35167.0,172.1879,172.2984,171.967,172.2729,35167.0
2018-05-31 15:00:00,202.76,203.68,202.32,202.86,117359.0,172.3154,173.0973,171.9415,172.4004,117359.0
2018-05-31 15:30:00,202.87,202.87,201.59,201.7,296474.0,172.4089,172.4089,171.3211,171.4146,296474.0
2018-06-01 09:30:00,203.7,204.67,203.0,204.33,83336.0,173.1143,173.9386,172.5194,173.6497,83336.0
2018-06-01 10:00:00,204.35,204.38,203.7,204.04,68790.0,173.6667,173.6922,173.1143,173.4032,68790.0
2018-06-01 10:30:00,204.05,204.1,203.31,203.39,61485.0,173.4117,173.4542,172.7828,172.8508,61485.0
2018-06-01 11:00:00,203.43,203.52,202.84,202.86,39963.0,172.8848,172.9613,172.3834,172.4004,39963.0
2018-06-01 11:30:00,202.83,203.15,202.65,202.7,35976.0,172.3749,172.6468,172.2219,172.2644,35976.0
2018-06-01 12:00:00,202.72,203.98,202.72,203.84,45700.0,172.2814,173.3522,172.2814,173.2332,45700.0
2018-06-01 12:30:00,203.77,203.96,203.61,203.86,34167.0,173.1737,173.3352,173.0378,173.2502,34167.0
2018-06-01 13:00:00,203.91,204.64,203.81,204.59,40649.0,173.2927,173.9131,173.2077,173.8706,40649.0
2018-06-01 13:30:00,204.55,204.59,203.86,203.96,46231.0,173.8366,173.8706,173.2502,173.3352,46231.0
2018-06-01 14:00:00,204.03,204.03,203.44,203.6,25504.0,173.3947,173.3947,172.8933,173.0293,25504.0
2018-06-01 14:30:00,203.64,203.67,203.51,203.57,25422.0,173.0633,173.0888,172.9528,173.0038,25422.0
2018-06-01 15:00:00,203.52,203.58,203.04,203.07,40598.0,172.9613,173.0123,172.5534,172.5789,40598.0
2018-06-01 15:30:00,203.06,203.49,203.05,203.43,122991.0,172.5704,172.9358,172.5619,172.8848,122991.0
2018-06-04 09:30:00,203.91,204.66,202.55,202.55,75659.0,173.2927,173.9301,172.1369,172.1369,75659.0
2018-06-04 10:00:00,202.7,203.4,202.58,203.07,37009.0,172.2644,172.8593,172.1624,172.5789,37009.0
2018-06-04 10:30:00,203.09,203.2,202.15,202.24,70376.0,172.5958,172.6893,171.797,171.8735,70376.0
2018-06-04 11:00:00,202.25,202.96,202.25,202.81,53493.0,171.882,172.4854,171.882,172.3579,53493.0
2018-06-04 11:30:00,202.85,203.1,202.52,202.6,35505.0,172.3919,172.6043,172.1114,172.1794,35505.0
2018-06-04 12:00:00,202.67,202.89,202.48,202.57,37355.0,172.2389,172.4259,172.0774,172.1539,37355.0
2018-06-04 12:30:00,202.62,202.73,202.49,202.51,25309.0,172.1964,172.2899,172.0859,172.1029,25309.0
2018-06-04 13:00:00,202.55,202.69,202.32,202.37,34002.0,172.1369,172.2559,171.9415,171.984,34002.0
2018-06-04 13:30:00,202.3,202.44,202.11,202.41,30509.0,171.9245,172.0434,171.763,172.0179,30509.0
2018-06-04 14:00:00,202.45,202.86,202.45,202.56,35036.0,172.0519,172.4004,172.0519,172.1454,35036.0
2018-06-04 14:30:00,202.54,202.71,202.44,202.57,57432.0,172.1284,172.2729,172.0434,172.1539,57432.0
2018-06-04 15:00:00,202.5,202.8,202.37,202.74,53045.0,172.0944,172.3494,171.984,172.2984,53045.0
2018-06-04 15:30:00,202.74,202.84,202.44,202.6,137506.0,172.2984,172.3834,172.0434,172.1794,137506.0
2018-06-05 09:30:00,202.17,202.91,201.14,201.14,106194.0,171.814,172.4429,170.9386,170.9386,106194.0
2018-06-05 10:00:00,201.21,201.24,199.82,200.98,140181.0,170.9981,171.0236,169.8168,170.8027,140181.0
2018-06-05 10:30:00,201.02,201.12,200.57,200.74,52506.0,170.8367,170.9216,170.4542,170.5987,52506.0
2018-06-05 11:00:00,200.7,200.7,200.22,200.27,46467.0,170.5647,170.5647,170.1568,170.1993,46467.0
2018-06-05 11:30:00,200.27,200.29,199.92,199.98,67598.0,170.1993,170.2163,169.9018,169.9528,67598.0
2018-06-05 12:00:00,200.0,200.46,199.9,200.35,54881.0,169.9698,170.3607,169.8848,170.2673,54881.0
2018-06-05 12:30:00,200.32,200.49,200.11,200.34,47555.0,170.2418,170.3862,170.0633,170.2588,47555.0
2018-06-05 13:00:00,200.32,201.0,200.24,200.83,45800.0,170.2418,170.8197,170.1738,170.6752,45800.0
2018-06-05 13:30:00,200.8,200.83,200.55,200.58,40352.0,170.6497,170.6752,170.4372,170.4627,40352.0
2018-06-05 14:00:00,200.58,200.96,200.51,200.91,47248.0,170.4627,170.7857,170.4032,170.7432,47248.0
2018-06-05 14:30:00,200.9,201.0,200.84,200.93,51841.0,170.7347,170.8197,170.6837,170.7602,51841.0
2018-06-05 15:00:00,200.93,200.99,200.29,200.36,86909.0,170.7602,170.8112,170.2163,170.2758,86909.0
2018-06-05 15:30:00,200.34,201.09,200.33,200.99,164846.0,170.2588,170.8961,170.2503,170.8112,164846.0
2018-06-06 09:30:00,201.83,202.05,201.13,201.42,68114.0,171.525,171.712,170.9301,171.1766,68114.0
2018-06-06 10:00:00,201.42,201.48,200.61,200.61,85653.0,171.1766,171.2276,170.4882,170.4882,85653.0
2018-06-06 10:30:00,200.61,200.86,200.41,200.42,112555.0,170.4882,170.7007,170.3183,170.3268,112555.0
2018-06-06 11:00:00,200.42,200.44,200.07,200.18,88353.0,170.3268,170.3437,170.0293,170.1228,88353.0
2018-06-06 11:30:00,200.19,200.73,200.15,200.73,86029.0,170.1313,170.5902,170.0973,170.5902,86029.0
2018-06-06 12:00:00,200.81,201.23,200.64,200.92,76290.0,170.6582,171.0151,170.5137,170.7517,76290.0
2018-06-06 12:30:00,200.91,201.03,200.69,200.84,75510.0,170.7432,170.8452,170.5562,170.6837,75510.0
2018-06-06 13:00:00,200.88,201.09,200.76,201.02,51267.0,170.7177,170.8961,170.6157,170.8367,51267.0
2018-06-06 13:30:00,201.0,201.24,200.96,201.05,41127.0,170.8197,171.0236,170.7857,170.8622,41127.0
2018-06-06 14:00:00,201.08,201.26,201.05,201.19,75625.0,170.8877,171.0406,170.8622,170.9811,75625.0
2018-06-06 14:30:00,201.17,201.34,201.08,201.08,61903.0,170.9641,171.1086,170.8877,170.8877,61903.0
2018-06-06 15:00:00,201.08,201.16,200.76,201.01,119453.0,170.8877,170.9556,170.6157,170.8282,119453.0
2018-06-06 15:30:00,200.96,201.51,200.95,201.51,169771.0,170.7857,171.2531,170.7772,171.2531,169771.0
2018-06-07 09:30:00,201.98,203.34,201.98,202.56,52113.0,171.6525,172.8083,171.6525,172.1454,52113.0
2018-06-07 10:00:00,202.57,202.91,202.1,202.21,37784.0,172.1539,172.4429,171.7545,171.848,37784.0
2018-06-07 10:30:00,202.11,202.43,201.87,201.99,28230.0,171.763,172.0349,171.559,171.661,28230.0
2018-06-07 11:00:00,201.97,202.46,201.82,202.35,31530.0,171.644,172.0604,171.5165,171.967,31530.0
2018-06-07 11:30:00,202.38,202.64,202.12,202.13,13655.0,171.9925,172.2134,171.7715,171.78,13655.0
2018-06-07 12:00:00,202.19,202.52,202.18,202.52,19341.0,171.831,172.1114,171.8225,172.1114,19341.0
2018-06-07 12:30:00,202.48,202.52,201.78,201.97,26462.0,172.0774,172.1114,171.4825,171.644,26462.0
2018-06-07 13:00:00,201.94,202.12,201.76,201.91,24552.0,171.6185,171.7715,171.4655,171.593,24552.0
2018-06-07 13:30:00,201.97,202.01,201.72,201.78,25637.0,171.644,171.678,171.4316,171.4825,25637.0
2018-06-07 14:00:00,201.71,202.12,201.5,202.12,32369.0,171.4231,171.7715,171.2446,171.7715,32369.0
2018-06-07 14:30:00,202.09,202.55,202.05,202.4,30536.0,171.746,172.1369,171.712,172.0095,30536.0
2018-06-07 15:00:00,202.38,202.68,202.09,202.62,46592.0,171.9925,172.2474,171.746,172.1964,46592.0
2018-06-07 15:30:00,202.59,202.95,202.55,202.82,123143.0,172.1709,172.4769,172.1369,172.3664,123143.0
2018-06-08 09:30:00,202.67,202.99,199.04,199.07,163399.0,172.2389,172.5109,169.154,169.1795,163399.0
2018-06-08 10:00:00,199.13,200.62,199.09,200.59,138664.0,169.2304,170.4967,169.1965,170.4712,138664.0
2018-06-08 10:30:00,200.56,200.85,200.36,200.57,69781.0,170.4457,170.6922,170.2758,170.4542,69781.0
2018-06-08 11:00:00,200.56,201.38,200.33,200.9,64956.0,170.4457,171.1426,170.2503,170.7347,64956.0
2018-06-08 11:30:00,200.91,201.04,200.56,200.97,34583.0,170.7432,170.8537,170.4457,170.7942,34583.0
2018-06-08 12:00:00,200.96,201.76,200.96,201.67,30970.0,170.7857,171.4655,170.7857,171.3891,30970.0
2018-06-08 12:30:00,201.64,201.76,201.35,201.41,27405.0,171.3636,171.4655,171.1171,171.1681,27405.0
2018-06-08 13:00:00,201.4,201.56,201.21,201.48,32857.0,171.1596,171.2956,170.9981,171.2276,32857.0
2018-06-08 13:30:00,201.49,201.91,201.22,201.72,56629.0,171.2361,171.593,171.0066,171.4316,56629.0
2018-06-08 14:00:00,201.84,202.27,201.74,201.81,47148.0,171.5335,171.899,171.4486,171.508,47148.0
2018-06-08 14:30:00,201.8,202.16,201.78,201.95,36639.0,171.4995,171.8055,171.4825,171.627,36639.0
2018-06-08 15:00:00,201.97,202.0,201.68,201.79,52822.0,171.644,171.6695,171.3976,171.491,52822.0
2018-06-08 15:30:00,201.83,202.76,201.82,202.58,180590.0,171.525,172.3154,171.5165,172.1624,180590.0
2018-06-11 09:30:00,202.68,203.59,202.45,203.28,39100.0,172.2474,173.0208,172.0519,172.7573,39100.0
2018-06-11 10:00:00,203.27,204.11,203.16,203.76,50617.0,172.7488,173.4627,172.6553,173.1652,50617.0
2018-06-11 10:30:00,203.74,203.98,203.41,203.41,52030.0,173.1482,173.3522,172.8678,172.8678,52030.0
2018-06-11 11:00:00,203.42,203.42,202.59,202.82,28979.0,172.8763,172.8763,172.1709,172.3664,28979.0
2018-06-11 11:30:00,202.81,203.33,202.65,203.32,29017.0,172.3579,172.7998,172.2219,172.7913,29017.0
2018-06-11 12:00:00,203.32,203.54,203.09,203.37,25417.0,172.7913,172.9783,172.5958,172.8338,25417.0
2018-06-11 12:30:00,203.39,203.45,203.23,203.39,23415.0,172.8508,172.9018,172.7148,172.8508,23415.0
2018-06-11 13:00:00,203.42,203.59,203.2,203.26,28317.0,172.8763,173.0208,172.6893,172.7403,28317.0
2018-06-11 13:30:00,203.2,203.36,202.94,203.02,47941.0,172.6893,172.8253,172.4684,172.5364,47941.0
2018-06-11 14:00:00,203.03,203.03,202.34,202.49,50777.0,172.5449,172.5449,171.9585,172.0859,50777.0
2018-06-11 14:30:00,202.49,202.5,202.05,202.35,58138.0,172.0859,172.0944,171.712,171.967,58138.0
2018-06-11 15:00:00,202.33,202.46,202.25,202.28,65639.0,171.95,172.0604,171.882,171.9075,65639.0
2018-06-11 15:30:00,202.28,202.28,201.62,201.69,221714.0,171.9075,171.9075,171.3466,171.4061,221714.0
2018-06-12 09:30:00,201.32,202.53,200.57,201.3,287267.0,171.0916,172.1199,170.4542,171.0746,287267.0
2018-06-12 10:00:00,201.26,201.3,199.27,200.09,154855.0,171.0406,171.0746,169.3494,170.0463,154855.0
2018-06-12 10:30:00,200.13,200.13,198.55,198.68,102953.0,170.0803,170.0803,168.7375,168.848,102953.0
2018-06-12 11:00:00,198.68,199.6,198.68,199.14,72490.0,168.848,169.6299,168.848,169.2389,72490.0
2018-06-12 11:30:00,199.18,199.9,199.1,199.36,50440.0,169.2729,169.8848,169.2049,169.4259,50440.0
2018-06-12 12:00:00,199.37,199.74,199.12,199.18,66895.0,169.4344,169.7489,169.2219,169.2729,66895.0
2018-06-12 12:30:00,199.18,199.36,198.71,199.07,54303.0,169.2729,169.4259,168.8735,169.1795,54303.0
2018-06-12 13:00:00,199.07,199.07,198.08,198.1,68538.0,169.1795,169.1795,168.3381,168.3551,68538.0
2018-06-12 13:30:00,198.07,198.27,197.53,197.9,115243.0,168.3296,168.4996,167.8707,168.1851,115243.0
2018-06-12 14:00:00,197.97,198.15,197.64,197.78,58971.0,168.2446,168.3976,167.9642,168.0831,58971.0
2018-06-12 14:30:00,197.79,198.74,197.74,198.54,97012.0,168.0916,168.899,168.0492,168.729,97012.0
2018-06-12 15:00:00,198.52,198.88,198.48,198.69,79854.0,168.712,169.018,168.678,168.8565,79854.0
2018-06-12 15:30:00,198.7,198.87,198.41,198.53,204899.0,168.865,169.0095,168.6186,168.7205,204899.0
2018-06-13 09:30:00,198.24,199.74,198.08,199.64,100528.0,168.4741,169.7489,168.3381,169.6639,100528.0
2018-06-13 10:00:00,199.67,200.41,199.32,200.0,119662.0,169.6894,170.3183,169.3919,169.9698,119662.0
2018-06-13 10:30:00,200.01,200.17,199.13,199.42,115116.0,169.9783,170.1143,169.2304,169.4769,115116.0
2018-06-13 11:00:00,199.43,200.33,199.4,200.15,100884.0,169.4854,170.2503,169.4599,170.0973,100884.0
2018-06-13 11:30:00,200.15,200.77,200.15,200.76,95362.0,170.0973,170.6242,170.0973,170.6157,95362.0
2018-06-13 12:00:00,200.8,201.27,200.43,201.09,76234.0,170.6497,171.0491,170.3352,170.8961,76234.0
2018-06-13 12:30:00,201.12,201.17,200.71,200.81,67381.0,170.9216,170.9641,170.5732,170.6582,67381.0
2018-06-13 13:00:00,200.77,200.84,199.7,200.05,44308.0,170.6242,170.6837,169.7149,170.0123,44308.0
2018-06-13 13:30:00,200.02,200.15,199.67,199.87,109269.0,169.9868,170.0973,169.6894,169.8593,109269.0
2018-06-13 14:00:00,199.77,199.9,199.33,199.42,131660.0,169.7743,169.8848,169.4004,169.4769,131660.0
2018-06-13 14:30:00,199.42,199.9,199.38,199.61,136675.0,169.4769,169.8848,169.4429,169.6384,136675.0
2018-06-13 15:00:00,199.65,200.4,199.65,200.22,90090.0,169.6724,170.3098,169.6724,170.1568,90090.0
2018-06-13 15:30:00,200.22,200.31,199.81,199.83,261310.0,170.1568,170.2333,169.8083,169.8253,261310.0
2018-06-14 09:30:00,200.9,201.0,199.38,199.84,101879.0,170.7347,170.8197,169.4429,169.8338,101879.0
2018-06-14 10:00:00,199.99,200.71,199.45,199.59,50059.0,169.9613,170.5732,169.5024,169.6214,50059.0
2018-06-14 10:30:00,199.45,199.6,198.23,198.4,221988.0,169.5024,169.6299,168.4656,168.6101,221988.0
2018-06-14 11:00:00,198.43,198.83,198.0,198.0,142644.0,168.6356,168.9755,168.2701,168.2701,142644.0
2018-06-14 11:30:00,197.99,198.34,197.62,197.71,50532.0,168.2616,168.5591,167.9472,168.0237,50532.0
2018-06-14 12:00:00,197.72,197.87,196.88,197.0,79495.0,168.0322,168.1596,167.3183,167.4203,79495.0
2018-06-14 12:30:00,197.0,197.16,196.44,196.64,66464.0,167.4203,167.5562,166.9444,167.1143,66464.0
2018-06-14 13:00:00,196.65,196.68,196.38,196.5,68949.0,167.1228,167.1483,166.8934,166.9953,68949.0
2018-06-14 13:30:00,196.49,196.7,196.05,196.05,110969.0,166.9868,167.1653,166.6129,166.6129,110969.0
2018-06-14 14:00:00,196.06,196.26,195.79,195.99,116022.0,166.6214,166.7914,166.3919,166.5619,116022.0
2018-06-14 14:30:00,196.0,196.06,195.66,195.8,88788.0,166.5704,166.6214,166.2815,166.4004,88788.0
2018-06-14 15:00:00,195.85,196.16,195.68,195.83,174104.0,166.4429,166.7064,166.2985,166.4259,174104.0
2018-06-14 15:30:00,195.83,196.09,195.51,195.76,471657.0,166.4259,166.6469,166.154,166.3665,471657.0
2018-06-15 09:30:00,194.53,195.11,193.33,194.37,425080.0,165.3211,165.8141,164.3013,165.1852,425080.0
2018-06-15 10:00:00,194.45,195.22,194.4,194.94,139650.0,165.2532,165.9075,165.2107,165.6696,139650.0
2018-06-15 10:30:00,194.94,195.42,194.26,195.24,71327.0,165.6696,166.0775,165.0917,165.9245,71327.0
2018-06-15 11:00:00,195.19,195.22,194.82,194.83,64055.0,165.882,165.9075,165.5676,165.5761,64055.0
2018-06-15 11:30:00,194.85,195.34,194.77,194.99,79789.0,165.5931,166.0095,165.5251,165.7121,79789.0
2018-06-15 12:00:00,195.03,195.06,194.21,194.59,77551.0,165.7461,165.7716,165.0492,165.3721,77551.0
2018-06-15 12:30:00,194.59,195.05,194.59,195.02,39516.0,165.3721,165.7631,165.3721,165.7376,39516.0
2018-06-15 13:00:00,195.0,195.4,194.95,195.2,72660.0,165.7206,166.0605,165.6781,165.8905,72660.0
2018-06-15 13:30:00,195.15,195.24,194.46,194.47,106177.0,165.848,165.9245,165.2616,165.2701,106177.0
2018-06-15 14:00:00,194.47,195.02,194.46,194.98,100928.0,165.2701,165.7376,165.2616,165.7036,100928.0
2018-06-15 14:30:00,195.05,195.41,195.0,195.24,61526.0,165.7631,166.069,165.7206,165.9245,61526.0
2018-06-15 15:00:00,195.23,195.67,195.21,195.62,121016.0,165.916,166.29,165.899,166.2475,121016.0
2018-06-15 15:30:00,195.64,195.9,195.48,195.8,325741.0,166.2645,166.4854,166.1285,166.4004,325741.0
2018-06-18 09:30:00,194.73,196.4,194.61,195.49,87430.0,165.4911,166.9104,165.3891,166.137,87430.0
2018-06-18 10:00:00,195.44,195.88,195.35,195.82,79379.0,166.0945,166.4684,166.018,166.4174,79379.0
2018-06-18 10:30:00,195.82,196.5,195.58,195.62,65920.0,166.4174,166.9953,166.2135,166.2475,65920.0
2018-06-18 11:00:00,195.58,195.9,195.42,195.42,88243.0,166.2135,166.4854,166.0775,166.0775,88243.0
2018-06-18 11:30:00,195.42,195.66,195.08,195.64,65507.0,166.0775,166.2815,165.7886,166.2645,65507.0
2018-06-18 12:00:00,195.61,195.89,195.4,195.85,55720.0,166.239,166.4769,166.0605,166.4429,55720.0
2018-06-18 12:30:00,195.82,195.94,195.76,195.85,49673.0,166.4174,166.5194,166.3665,166.4429,49673.0
2018-06-18 13:00:00,195.84,196.08,195.73,195.87,39299.0,166.4344,166.6384,166.341,166.4599,39299.0
2018-06-18 13:30:00,195.88,195.91,195.43,195.48,52049.0,166.4684,166.4939,166.086,166.1285,52049.0
2018-06-18 14:00:00,195.52,195.82,195.46,195.69,79839.0,166.1625,166.4174,166.1115,166.307,79839.0
2018-06-18 14:30:00,195.69,195.86,195.55,195.61,69510.0,166.307,166.4514,166.188,166.239,69510.0
2018-06-18 15:00:00,195.55,195.75,195.46,195.68,105701.0,166.188,166.358,166.1115,166.2985,105701.0
2018-06-18 15:30:00,195.72,196.12,195.7,195.97,169289.0,166.3325,166.6724,166.3155,166.5449,169289.0
2018-06-19 09:30:00,194.0,194.76,193.58,194.28,135775.0,164.8707,165.5166,164.5138,165.1087,135775.0
2018-06-19 10:00:00,194.19,194.19,192.17,192.4,105910.0,165.0322,165.0322,163.3155,163.511,105910.0
2018-06-19 10:30:00,192.38,193.72,192.38,193.04,54933.0,163.494,164.6328,163.494,164.0549,54933.0
2018-06-19 11:00:00,193.04,193.81,192.9,193.38,44818.0,164.0549,164.7092,163.9359,164.3438,44818.0
2018-06-19 11:30:00,193.35,193.38,192.87,193.28,59823.0,164.3183,164.3438,163.9104,164.2588,59823.0
2018-06-19 12:00:00,193.32,193.32,192.75,192.93,25858.0,164.2928,164.2928,163.8084,163.9614,25858.0
2018-06-19 12:30:00,192.95,192.95,192.54,192.84,36725.0,163.9784,163.9784,163.6299,163.8849,36725.0
2018-06-19 13:00:00,192.91,192.96,192.5,192.66,26840.0,163.9444,163.9869,163.5959,163.7319,26840.0
2018-06-19 13:30:00,192.63,192.79,192.5,192.69,56754.0,163.7064,163.8424,163.5959,163.7574,56754.0
2018-06-19 14:00:00,192.67,192.85,192.28,192.28,119247.0,163.7404,163.8934,163.409,163.409,119247.0
2018-06-19 14:30:00,192.26,192.26,191.35,191.7,110442.0,163.392,163.392,162.6186,162.9161,110442.0
2018-06-19 15:00:00,191.73,191.74,191.04,191.04,59951.0,162.9416,162.9501,162.3552,162.3552,59951.0
2018-06-19 15:30:00,191.04,191.06,190.53,190.7,254775.0,162.3552,162.3722,161.9217,162.0662,254775.0
2018-06-20 09:30:00,191.08,191.38,190.18,191.36,93934.0,162.3892,162.6441,161.6243,162.6271,93934.0
2018-06-20 10:00:00,191.34,191.95,190.9,191.38,74800.0,162.6101,163.1285,162.2362,162.6441,74800.0
2018-06-20 10:30:00,191.37,191.39,191.03,191.25,50866.0,162.6356,162.6526,162.3467,162.5336,50866.0
2018-06-20 11:00:00,191.23,191.37,191.01,191.27,50006.0,162.5166,162.6356,162.3297,162.5506,50006.0
2018-06-20 11:30:00,191.33,191.33,190.77,191.33,46727.0,162.6016,162.6016,162.1257,162.6016,46727.0
2018-06-20 12:00:00,191.32,191.7,191.32,191.46,32820.0,162.5931,162.9161,162.5931,162.7121,32820.0
2018-06-20 12:30:00,191.45,191.49,191.35,191.48,23317.0,162.7036,162.7376,162.6186,162.7291,23317.0
2018-06-20 13:00:00,191.54,191.54,191.11,191.13,25160.0,162.7801,162.7801,162.4147,162.4317,25160.0
2018-06-20 13:30:00,191.15,191.32,191.0,191.31,33665.0,162.4486,162.5931,162.3212,162.5846,33665.0
2018-06-20 14:00:00,191.32,191.71,191.27,191.64,48474.0,162.5931,162.9246,162.5506,162.8651,48474.0
2018-06-20 14:30:00,191.61,191.67,191.16,191.34,60982.0,162.8396,162.8906,162.4571,162.6101,60982.0
2018-06-20 15:00:00,191.34,191.75,191.3,191.72,66947.0,162.6101,162.9586,162.5761,162.9331,66947.0
2018-06-20 15:30:00,191.72,191.76,191.26,191.4,163998.0,162.9331,162.9671,162.5421,162.6611,163998.0
2018-06-21 09:30:00,190.44,191.66,187.51,188.25,174426.0,161.8453,162.8821,159.3552,159.9841,174426.0
2018-06-21 10:00:00,188.11,188.37,187.38,187.73,152802.0,159.8651,160.0861,159.2447,159.5422,152802.0
2018-06-21 10:30:00,187.68,187.74,187.31,187.59,167691.0,159.4997,159.5507,159.1852,159.4232,167691.0
2018-06-21 11:00:00,187.61,188.84,187.4,188.27,298477.0,159.4402,160.4855,159.2617,160.0011,298477.0
2018-06-21 11:30:00,188.25,188.41,187.98,188.16,164337.0,159.9841,160.1201,159.7546,159.9076,164337.0
2018-06-21 12:00:00,188.13,188.36,187.75,188.14,155039.0,159.8821,160.0776,159.5592,159.8906,155039.0
2018-06-21 12:30:00,188.16,188.24,187.42,187.98,106591.0,159.9076,159.9756,159.2787,159.7546,106591.0
2018-06-21 13:00:00,187.97,188.33,187.79,188.17,83177.0,159.7461,160.0521,159.5932,159.9161,83177.0
2018-06-21 13:30:00,188.21,188.48,188.15,188.38,75051.0,159.9501,160.1796,159.8991,160.0946,75051.0
2018-06-21 14:00:00,188.37,188.7,188.17,188.19,71275.0,160.0861,160.3665,159.9161,159.9331,71275.0
2018-06-21 14:30:00,188.28,188.33,187.98,188.08,85215.0,160.0096,160.0521,159.7546,159.8396,85215.0
2018-06-21 15:00:00,188.08,188.83,188.0,188.8,232045.0,159.8396,160.477,159.7716,160.4515,232045.0
2018-06-21 15:30:00,188.75,188.75,188.1,188.39,244734.0,160.409,160.409,159.8566,160.1031,244734.0
2018-06-22 09:30:00,190.1,190.14,187.46,188.64,124537.0,161.5563,161.5903,159.3127,160.3155,124537.0
2018-06-22 10:00:00,188.64,189.63,188.64,189.25,50503.0,160.3155,161.1569,160.3155,160.8339,50503.0
2018-06-22 10:30:00,189.3,189.68,189.21,189.49,58148.0,160.8764,161.1994,160.7999,161.0379,58148.0
2018-06-22 11:00:00,189.49,189.73,189.39,189.73,62311.0,161.0379,161.2419,160.9529,161.2419,62311.0
2018-06-22 11:30:00,189.68,189.73,189.24,189.3,71882.0,161.1994,161.2419,160.8254,160.8764,71882.0
2018-06-22 12:00:00,189.31,189.4,188.98,189.07,41132.0,160.8849,160.9614,160.6045,160.681,41132.0
2018-06-22 12:30:00,189.11,189.17,188.7,189.14,51502.0,160.715,160.7659,160.3665,160.7405,51502.0
2018-06-22 13:00:00,189.14,189.55,189.12,189.36,55852.0,160.7405,161.0889,160.7235,160.9274,55852.0
2018-06-22 13:30:00,189.36,189.66,189.09,189.6,72540.0,160.9274,161.1824,160.698,161.1314,72540.0
2018-06-22 14:00:00,189.65,189.84,189.2,189.63,52953.0,161.1739,161.3353,160.7914,161.1569,52953.0
2018-06-22 14:30:00,189.59,189.88,189.38,189.82,50229.0,161.1229,161.3693,160.9444,161.3184,50229.0
2018-06-22 15:00:00,189.82,189.92,189.34,189.89,128771.0,161.3184,161.4033,160.9104,161.3778,128771.0
2018-06-22 15:30:00,189.88,189.92,189.24,189.38,201929.0,161.3693,161.4033,160.8254,160.9444,201929.0
2018-06-25 09:30:00,188.26,189.25,187.23,187.86,82136.0,159.9926,160.8339,159.1172,159.6526,82136.0
2018-06-25 10:00:00,187.77,187.97,187.04,187.59,48848.0,159.5762,159.7461,158.9558,159.4232,48848.0
2018-06-25 10:30:00,187.61,190.12,187.57,189.58,83644.0,159.4402,161.5733,159.4062,161.1144,83644.0
2018-06-25 11:00:00,189.5,189.56,188.73,188.86,45465.0,161.0464,161.0974,160.392,160.5025,45465.0
2018-06-25 11:30:00,188.92,189.58,188.4,189.18,49527.0,160.5535,161.1144,160.1116,160.7744,49527.0
2018-06-25 12:00:00,189.06,189.4,188.25,189.4,55869.0,160.6725,160.9614,159.9841,160.9614,55869.0
2018-06-25 12:30:00,189.41,189.46,188.85,189.2,48195.0,160.9699,161.0124,160.494,160.7914,48195.0
2018-06-25 13:00:00,189.21,189.21,188.31,188.68,65232.0,160.7999,160.7999,160.0351,160.3495,65232.0
2018-06-25 13:30:00,188.66,189.57,188.66,189.57,43211.0,160.3325,161.1059,160.3325,161.1059,43211.0
2018-06-25 14:00:00,189.51,189.63,188.8,189.04,50645.0,161.0549,161.1569,160.4515,160.6555,50645.0
2018-06-25 14:30:00,189.02,189.03,188.14,188.44,59529.0,160.6385,160.647,159.8906,160.1456,59529.0
2018-06-25 15:00:00,188.46,188.72,188.1,188.46,70278.0,160.1626,160.3835,159.8566,160.1626,70278.0
2018-06-25 15:30:00,188.48,189.48,188.34,189.1,231119.0,160.1796,161.0294,160.0606,160.7065,231119.0
2018-06-26 09:30:00,189.27,189.75,187.85,187.99,74526.0,160.8509,161.2589,159.6441,159.7631,74526.0
2018-06-26 10:00:00,188.03,189.14,187.98,188.92,60304.0,159.7971,160.7405,159.7546,160.5535,60304.0
2018-06-26 10:30:00,188.89,189.31,188.81,189.16,42351.0,160.528,160.8849,160.46,160.7574,42351.0
2018-06-26 11:00:00,189.13,189.27,188.26,188.32,52005.0,160.732,160.8509,159.9926,160.0436,52005.0
2018-06-26 11:30:00,188.35,188.61,188.05,188.61,45286.0,160.0691,160.29,159.8141,160.29,45286.0
2018-06-26 12:00:00,188.6,188.81,188.05,188.19,36836.0,160.2815,160.46,159.8141,159.9331,36836.0
2018-06-26 12:30:00,188.2,188.52,188.18,188.33,32656.0,159.9416,160.2135,159.9246,160.0521,32656.0
2018-06-26 13:00:00,188.3,188.69,188.3,188.57,32124.0,160.0266,160.358,160.0266,160.256,32124.0
2018-06-26 13:30:00,188.58,189.0,188.31,189.0,41607.0,160.2645,160.6215,160.0351,160.6215,41607.0
2018-06-26 14:00:00,189.02,189.62,188.7,189.58,59702.0,160.6385,161.1484,160.3665,161.1144,59702.0
2018-06-26 14:30:00,189.53,189.96,189.26,189.38,63821.0,161.0719,161.4373,160.8424,160.9444,63821.0
2018-06-26 15:00:00,189.36,189.63,189.06,189.09,68136.0,160.9274,161.1569,160.6725,160.698,68136.0
2018-06-26 15:30:00,189.09,189.43,188.75,188.8,156046.0,160.698,160.9869,160.409,160.4515,156046.0
2018-06-27 09:30:00,189.16,189.69,188.31,189.34,72476.0,160.7574,161.2079,160.0351,160.9104,72476.0
2018-06-27 10:00:00,189.43,190.54,189.33,190.05,50954.0,160.9869,161.9302,160.9019,161.5138,50954.0
2018-06-27 10:30:00,190.06,190.72,190.03,190.28,55667.0,161.5223,162.0832,161.4968,161.7093,55667.0
2018-06-27 11:00:00,190.29,190.52,189.44,189.55,34823.0,161.7178,161.9132,160.9954,161.0889,34823.0
2018-06-27 11:30:00,189.45,189.78,189.24,189.73,29826.0,161.0039,161.2844,160.8254,161.2419,29826.0
2018-06-27 12:00:00,189.69,190.31,189.69,190.05,27152.0,161.2079,161.7348,161.2079,161.5138,27152.0
2018-06-27 12:30:00,190.03,190.1,189.68,189.68,28526.0,161.4968,161.5563,161.1994,161.1994,28526.0
2018-06-27 13:00:00,189.63,189.76,187.76,187.85,106265.0,161.1569,161.2674,159.5677,159.6441,106265.0
2018-06-27 13:30:00,187.91,188.26,187.2,187.62,86892.0,159.6951,159.9926,159.0917,159.4487,86892.0
2018-06-27 14:00:00,187.54,187.83,186.32,186.44,139401.0,159.3807,159.6272,158.3439,158.4459,139401.0
2018-06-27 14:30:00,186.44,187.1,185.85,186.44,112712.0,158.4459,159.0068,157.9444,158.4459,112712.0
2018-06-27 15:00:00,186.4,186.86,186.07,186.67,97260.0,158.4119,158.8028,158.1314,158.6413,97260.0
2018-06-27 15:30:00,186.69,186.82,185.85,185.9,244360.0,158.6583,158.7688,157.9444,157.9869,244360.0
2018-06-28 09:30:00,186.12,186.45,184.2,185.3,81105.0,158.1739,158.4544,156.5422,157.477,81105.0
2018-06-28 10:00:00,185.25,186.65,185.17,186.24,68376.0,157.4345,158.6243,157.3666,158.2759,68376.0
2018-06-28 10:30:00,186.25,186.46,185.77,186.45,54934.0,158.2844,158.4629,157.8765,158.4544,54934.0
2018-06-28 11:00:00,186.5,187.0,186.17,186.75,72588.0,158.4969,158.9218,158.2164,158.7093,72588.0
2018-06-28 11:30:00,186.78,186.81,186.29,186.62,45375.0,158.7348,158.7603,158.3184,158.5988,45375.0
2018-06-28 12:00:00,186.66,186.66,185.92,186.07,41062.0,158.6328,158.6328,158.0039,158.1314,41062.0
2018-06-28 12:30:00,186.05,186.52,185.93,186.51,37635.0,158.1144,158.5138,158.0124,158.5053,37635.0
2018-06-28 13:00:00,186.55,186.68,186.32,186.52,42172.0,158.5393,158.6498,158.3439,158.5138,42172.0
2018-06-28 13:30:00,186.52,186.86,186.32,186.77,37513.0,158.5138,158.8028,158.3439,158.7263,37513.0
2018-06-28 14:00:00,186.83,186.96,186.52,186.96,38938.0,158.7773,158.8878,158.5138,158.8878,38938.0
2018-06-28 14:30:00,186.91,187.46,186.88,187.46,38320.0,158.8453,159.3127,158.8198,159.3127,38320.0
2018-06-28 15:00:00,187.51,188.25,187.48,187.88,66795.0,159.3552,159.9841,159.3297,159.6696,66795.0
2018-06-28 15:30:00,187.9,187.96,187.36,187.43,128615.0,159.6866,159.7376,159.2277,159.2872,128615.0
2018-06-29 09:30:00,188.01,188.01,187.0,187.29,108867.0,159.7801,159.7801,158.9218,159.1682,108867.0
2018-06-29 10:00:00,187.35,188.18,187.35,187.91,144382.0,159.2192,159.9246,159.2192,159.6951,144382.0
2018-06-29 10:30:00,187.82,188.63,187.77,188.4,50856.0,159.6187,160.307,159.5762,160.1116,50856.0
2018-06-29 11:00:00,188.44,188.6,188.23,188.42,39587.0,160.1456,160.2815,159.9671,160.1286,39587.0
2018-06-29 11:30:00,188.33,188.33,187.79,187.86,37463.0,160.0521,160.0521,159.5932,159.6526,37463.0
2018-06-29 12:00:00,187.84,188.26,187.69,187.94,56878.0,159.6356,159.9926,159.5082,159.7206,56878.0
2018-06-29 12:30:00,187.91,188.08,187.7,187.86,30478.0,159.6951,159.8396,159.5167,159.6526,30478.0
2018-06-29 13:00:00,187.85,188.26,187.85,187.91,29667.0,159.6441,159.9926,159.6441,159.6951,29667.0
2018-06-29 13:30:00,187.9,188.1,187.78,187.96,33094.0,159.6866,159.8566,159.5847,159.7376,33094.0
2018-06-29 14:00:00,187.96,187.96,187.3,187.39,55260.0,159.7376,159.7376,159.1767,159.2532,55260.0
2018-06-29 14:30:00,187.38,187.38,186.87,187.03,73575.0,159.2447,159.2447,158.8113,158.9473,73575.0
2018-06-29 15:00:00,187.02,187.44,186.55,186.58,75726.0,158.9388,159.2957,158.5393,158.5648,75726.0
2018-06-29 15:30:00,186.59,187.06,186.28,186.35,307314.0,158.5733,158.9728,158.3099,158.3694,307314.0
2018-07-02 09:30:00,185.19,185.93,184.64,185.56,77719.0,157.3835,158.0124,156.9161,157.698,77719.0
2018-07-02 10:00:00,185.54,186.67,185.47,186.47,42864.0,157.681,158.6413,157.6215,158.4714,42864.0
2018-07-02 10:30:00,186.54,187.43,186.41,187.05,39352.0,158.5308,159.2872,158.4204,158.9643,39352.0
2018-07-02 11:00:00,187.08,187.44,186.51,186.56,75817.0,158.9898,159.2957,158.5053,158.5478,75817.0
2018-07-02 11:30:00,186.55,186.68,186.2,186.28,24374.0,158.5393,158.6498,158.2419,158.3099,24374.0
2018-07-02 12:00:00,186.28,186.37,185.73,186.13,29816.0,158.3099,158.3864,157.8425,158.1824,29816.0
2018-07-02 12:30:00,186.14,186.57,186.13,186.22,25460.0,158.1909,158.5563,158.1824,158.2589,25460.0
2018-07-02 13:00:00,186.25,186.39,185.91,185.93,33630.0,158.2844,158.4034,157.9954,158.0124,33630.0
2018-07-02 13:30:00,185.84,186.68,185.77,186.44,34638.0,157.936,158.6498,157.8765,158.4459,34638.0
2018-07-02 14:00:00,186.41,187.07,186.41,187.07,41812.0,158.4204,158.9813,158.4204,158.9813,41812.0
2018-07-02 14:30:00,187.1,187.27,186.57,186.61,37507.0,159.0068,159.1512,158.5563,158.5903,37507.0
2018-07-02 15:00:00,186.61,186.98,186.38,186.97,56027.0,158.5903,158.9048,158.3949,158.8963,56027.0
2018-07-02 15:30:00,186.96,187.54,186.6,187.36,195836.0,158.8878,159.3807,158.5818,159.2277,195836.0
2018-07-03 09:30:00,188.45,193.35,188.0,191.2,294220.0,160.1541,164.3183,159.7716,162.4911,294220.0
2018-07-03 10:00:00,191.23,192.5,190.3,190.6,211368.0,162.5166,163.5959,161.7263,161.9812,211368.0
2018-07-03 10:30:00,190.6,191.16,190.13,190.54,166057.0,161.9812,162.4571,161.5818,161.9302,166057.0
2018-07-03 11:00:00,190.5,191.04,189.43,190.36,142505.0,161.8962,162.3552,160.9869,161.7773,142505.0
2018-07-03 11:30:00,190.41,190.99,189.9,190.03,126491.0,161.8198,162.3127,161.3863,161.4968,126491.0
2018-07-03 12:00:00,190.1,190.52,189.68,190.12,109041.0,161.5563,161.9132,161.1994,161.5733,109041.0
2018-07-03 12:30:00,190.14,190.22,189.36,189.81,380428.0,161.5903,161.6583,160.9274,161.3099,380428.0
2018-07-05 09:30:00,189.41,189.86,187.66,188.42,113170.0,161.7632,162.1476,160.2687,160.9177,113170.0
2018-07-05 10:00:00,188.48,188.75,187.95,188.62,72062.0,160.969,161.1996,160.5164,161.0886,72062.0
2018-07-05 10:30:00,188.64,189.08,188.11,188.26,127110.0,161.1056,161.4814,160.653,160.7811,127110.0
2018-07-05 11:00:00,188.25,188.93,188.22,188.69,101788.0,160.7726,161.3533,160.7469,161.1483,101788.0
2018-07-05 11:30:00,188.66,188.93,188.45,188.59,78294.0,161.1227,161.3533,160.9434,161.0629,78294.0
2018-07-05 12:00:00,188.57,188.93,188.46,188.52,59701.0,161.0459,161.3533,160.9519,161.0032,59701.0
2018-07-05 12:30:00,188.52,188.63,188.47,188.63,64048.0,161.0032,161.0971,160.9605,161.0971,64048.0
2018-07-05 13:00:00,188.63,188.93,188.54,188.57,45122.0,161.0971,161.3533,161.0202,161.0459,45122.0
2018-07-05 13:30:00,188.59,188.69,188.33,188.37,50112.0,161.0629,161.1483,160.8409,160.875,50112.0
2018-07-05 14:00:00,188.39,188.74,188.18,188.61,138325.0,160.8921,161.191,160.7128,161.08,138325.0
2018-07-05 14:30:00,188.61,188.71,188.47,188.62,64317.0,161.08,161.1654,160.9605,161.0886,64317.0
2018-07-05 15:00:00,188.6,188.89,188.55,188.64,59272.0,161.0715,161.3191,161.0288,161.1056,59272.0
2018-07-05 15:30:00,188.64,188.8,188.39,188.7,185806.0,161.1056,161.2423,160.8921,161.1569,185806.0
2018-07-06 09:30:00,188.57,188.63,187.3,187.58,99648.0,161.0459,161.0971,159.9612,160.2004,99648.0
2018-07-06 10:00:00,187.57,188.21,187.52,188.16,74393.0,160.1918,160.7384,160.1491,160.6957,74393.0
2018-07-06 10:30:00,188.16,189.25,187.98,188.9,97008.0,160.6957,161.6266,160.542,161.3277,97008.0
2018-07-06 11:00:00,188.92,190.0,188.91,189.62,66403.0,161.3448,162.2671,161.3362,161.9426,66403.0
2018-07-06 11:30:00,189.62,190.04,189.43,189.69,54377.0,161.9426,162.3013,161.7803,162.0024,54377.0
2018-07-06 12:00:00,189.7,190.18,189.7,189.89,57628.0,162.0109,162.4209,162.0109,162.1732,57628.0
2018-07-06 12:30:00,189.91,189.92,189.21,189.27,55034.0,162.1903,162.1988,161.5924,161.6437,55034.0
2018-07-06 13:00:00,189.26,189.56,189.09,189.11,49433.0,161.6351,161.8914,161.49,161.507,49433.0
2018-07-06 13:30:00,189.12,189.21,188.72,189.04,84960.0,161.5156,161.5924,161.174,161.4473,84960.0
2018-07-06 14:00:00,189.02,189.04,188.73,188.89,56597.0,161.4302,161.4473,161.1825,161.3191,56597.0
2018-07-06 14:30:00,188.87,189.08,188.71,189.06,60685.0,161.3021,161.4814,161.1654,161.4643,60685.0
2018-07-06 15:00:00,189.04,189.29,188.98,189.21,60824.0,161.4473,161.6608,161.396,161.5924,60824.0
2018-07-06 15:30:00,189.18,189.21,188.36,188.8,246940.0,161.5668,161.5924,160.8665,161.2423,246940.0
2018-07-09 09:30:00,189.21,191.32,188.7,190.97,85814.0,161.5924,163.3945,161.1569,163.0955,85814.0
2018-07-09 10:00:00,190.88,191.99,190.07,191.55,127404.0,163.0187,163.9667,162.3269,163.5909,127404.0
2018-07-09 10:30:00,191.57,191.97,191.45,191.46,42534.0,163.608,163.9496,163.5055,163.514,42534.0
2018-07-09 11:00:00,191.48,192.1,191.13,191.42,117562.0,163.5311,164.0606,163.2322,163.4799,117562.0
2018-07-09 11:30:00,191.39,191.72,191.23,191.71,48546.0,163.4542,163.7361,163.3176,163.7275,48546.0
2018-07-09 12:00:00,191.64,191.87,191.52,191.82,43632.0,163.6677,163.8642,163.5653,163.8215,43632.0
2018-07-09 12:30:00,191.85,192.3,191.8,192.12,53211.0,163.8471,164.2314,163.8044,164.0777,53211.0
2018-07-09 13:00:00,192.12,192.14,191.87,192.09,52538.0,164.0777,164.0948,163.8642,164.0521,52538.0
2018-07-09 13:30:00,192.07,192.23,191.96,192.11,46719.0,164.035,164.1716,163.941,164.0691,46719.0
2018-07-09 14:00:00,192.12,192.14,191.75,191.8,46824.0,164.0777,164.0948,163.7617,163.8044,46824.0
2018-07-09 14:30:00,191.8,191.9,191.45,191.66,78632.0,163.8044,163.8898,163.5055,163.6848,78632.0
2018-07-09 15:00:00,191.66,191.66,191.08,191.32,59722.0,163.6848,163.6848,163.1895,163.3945,59722.0
2018-07-09 15:30:00,191.35,191.57,191.28,191.55,123547.0,163.4201,163.608,163.3603,163.5909,123547.0
2018-07-10 09:30:00,192.23,194.31,192.07,192.93,149267.0,164.1716,165.948,164.035,164.7695,149267.0
2018-07-10 10:00:00,192.97,193.06,192.04,192.07,54267.0,164.8036,164.8805,164.0094,164.035,54267.0
2018-07-10 10:30:00,192.15,192.47,191.96,192.22,65300.0,164.1033,164.3766,163.941,164.1631,65300.0
2018-07-10 11:00:00,192.24,192.4,191.91,192.07,80585.0,164.1802,164.3168,163.8983,164.035,80585.0
2018-07-10 11:30:00,192.07,192.35,191.92,192.28,33579.0,164.035,164.2741,163.9069,164.2143,33579.0
2018-07-10 12:00:00,192.28,192.43,192.07,192.39,87013.0,164.2143,164.3424,164.035,164.3083,87013.0
2018-07-10 12:30:00,192.42,192.54,192.05,192.27,88361.0,164.3339,164.4364,164.0179,164.2058,88361.0
2018-07-10 13:00:00,192.25,192.43,191.98,192.11,77719.0,164.1887,164.3424,163.9581,164.0691,77719.0
2018-07-10 13:30:00,192.05,192.43,191.77,192.38,102696.0,164.0179,164.3424,163.7788,164.2997,102696.0
2018-07-10 14:00:00,192.38,192.94,192.32,192.9,52185.0,164.2997,164.778,164.2485,164.7438,52185.0
2018-07-10 14:30:00,192.9,193.18,192.84,192.87,46369.0,164.7438,164.983,164.6926,164.7182,46369.0
2018-07-10 15:00:00,192.85,193.0,192.71,192.71,50589.0,164.7011,164.8292,164.5816,164.5816,50589.0
2018-07-10 15:30:00,192.76,193.0,192.6,192.82,129747.0,164.6243,164.8292,164.4876,164.6755,129747.0
2018-07-11 09:30:00,192.04,192.05,191.05,191.2,60081.0,164.0094,164.0179,163.1639,163.292,60081.0
2018-07-11 10:00:00,191.38,191.91,191.36,191.86,38713.0,163.4457,163.8983,163.4286,163.8556,38713.0
2018-07-11 10:30:00,191.91,192.08,191.0,191.43,50894.0,163.8983,164.0435,163.1212,163.4884,50894.0
2018-07-11 11:00:00,191.37,191.82,191.37,191.5,59001.0,163.4372,163.8215,163.4372,163.5482,59001.0
2018-07-11 11:30:00,191.36,191.62,191.31,191.38,43628.0,163.4286,163.6507,163.3859,163.4457,43628.0
2018-07-11 12:00:00,191.38,191.81,191.33,191.68,24666.0,163.4457,163.8129,163.403,163.7019,24666.0
2018-07-11 12:30:00,191.73,191.94,191.33,191.4,23063.0,163.7446,163.924,163.403,163.4628,23063.0
2018-07-11 13:00:00,191.42,191.72,191.22,191.59,37608.0,163.4799,163.7361,163.3091,163.625,37608.0
2018-07-11 13:30:00,191.59,191.75,191.24,191.36,55822.0,163.625,163.7617,163.3261,163.4286,55822.0
2018-07-11 14:00:00,191.35,191.54,190.83,191.49,61582.0,163.4201,163.5823,162.976,163.5396,61582.0
2018-07-11 14:30:00,191.52,191.6,191.26,191.58,37641.0,163.5653,163.6336,163.3432,163.6165,37641.0
2018-07-11 15:00:00,191.57,191.71,191.42,191.44,65092.0,163.608,163.7275,163.4799,163.4969,65092.0
2018-07-11 15:30:00,191.49,191.91,191.48,191.54,125698.0,163.5396,163.8983,163.5311,163.5823,125698.0
2018-07-12 09:30:00,193.01,193.36,191.92,192.26,62764.0,164.8378,165.1367,163.9069,164.1973,62764.0
2018-07-12 10:00:00,192.25,193.99,192.24,193.93,103178.0,164.1887,165.6747,164.1802,165.6235,103178.0
2018-07-12 10:30:00,193.92,193.92,192.69,193.07,57450.0,165.615,165.615,164.5645,164.889,57450.0
2018-07-12 11:00:00,193.04,193.54,192.99,193.2,70300.0,164.8634,165.2904,164.8207,165.0,70300.0
2018-07-12 11:30:00,193.18,194.06,193.18,193.91,39447.0,164.983,165.7345,164.983,165.6064,39447.0
2018-07-12 12:00:00,193.91,193.91,193.34,193.48,32128.0,165.6064,165.6064,165.1196,165.2392,32128.0
2018-07-12 12:30:00,193.44,193.67,193.07,193.42,17445.0,165.205,165.4014,164.889,165.1879,17445.0
2018-07-12 13:00:00,193.43,193.56,193.03,193.43,25484.0,165.1965,165.3075,164.8549,165.1965,25484.0
2018-07-12 13:30:00,193.42,193.46,193.0,193.05,17723.0,165.1879,165.2221,164.8292,164.8719,17723.0
2018-07-12 14:00:00,193.04,193.32,192.71,192.81,36040.0,164.8634,165.1025,164.5816,164.667,36040.0
2018-07-12 14:30:00,192.79,193.05,192.67,193.0,32822.0,164.6499,164.8719,164.5474,164.8292,32822.0
2018-07-12 15:00:00,192.99,193.13,192.7,193.13,73045.0,164.8207,164.9403,164.573,164.9403,73045.0
2018-07-12 15:30:00,193.12,193.77,193.04,193.58,191316.0,164.9317,165.4868,164.8634,165.3246,191316.0
2018-07-13 09:30:00,193.24,195.07,192.69,193.88,94814.0,165.0342,166.5971,164.5645,165.5808,94814.0
2018-07-13 10:00:00,193.84,193.87,193.1,193.13,71083.0,165.5466,165.5723,164.9146,164.9403,71083.0
2018-07-13 10:30:00,193.13,193.47,192.89,193.19,79593.0,164.9403,165.2306,164.7353,164.9915,79593.0
2018-07-13 11:00:00,193.23,193.32,192.8,192.84,175608.0,165.0257,165.1025,164.6584,164.6926,175608.0
2018-07-13 11:30:00,192.89,193.03,192.47,192.76,95515.0,164.7353,164.8549,164.3766,164.6243,95515.0
2018-07-13 12:00:00,192.76,192.99,192.72,192.79,77914.0,164.6243,164.8207,164.5901,164.6499,77914.0
2018-07-13 12:30:00,192.73,192.83,192.52,192.72,94104.0,164.5986,164.6841,164.4193,164.5901,94104.0
2018-07-13 13:00:00,192.72,192.85,192.53,192.79,105977.0,164.5901,164.7011,164.4278,164.6499,105977.0
2018-07-13 13:30:00,192.76,192.94,192.73,192.78,108898.0,164.6243,164.778,164.5986,164.6414,108898.0
2018-07-13 14:00:00,192.81,192.97,192.57,192.9,94522.0,164.667,164.8036,164.462,164.7438,94522.0
2018-07-13 14:30:00,192.87,192.96,192.62,192.67,108313.0,164.7182,164.7951,164.5047,164.5474,108313.0
2018-07-13 15:00:00,192.66,192.99,192.6,192.85,102743.0,164.5389,164.8207,164.4876,164.7011,102743.0
2018-07-13 15:30:00,192.85,192.92,192.64,192.74,233020.0,164.7011,164.7609,164.5218,164.6072,233020.0
2018-07-16 09:30:00,193.14,193.75,191.96,192.27,98820.0,164.9488,165.4698,163.941,164.2058,98820.0
2018-07-16 10:00:00,192.3,192.86,191.87,192.59,54758.0,164.2314,164.7097,163.8642,164.4791,54758.0
2018-07-16 10:30:00,192.74,192.9,191.51,191.51,50237.0,164.6072,164.7438,163.5567,163.5567,50237.0
2018-07-16 11:00:00,191.56,192.64,191.56,192.48,50662.0,163.5994,164.5218,163.5994,164.3851,50662.0
2018-07-16 11:30:00,192.49,192.67,192.14,192.37,40104.0,164.3937,164.5474,164.0948,164.2912,40104.0
2018-07-16 12:00:00,192.43,192.43,191.93,192.09,30788.0,164.3424,164.3424,163.9154,164.0521,30788.0
2018-07-16 12:30:00,192.16,192.16,191.74,191.88,28266.0,164.1118,164.1118,163.7532,163.8727,28266.0
2018-07-16 13:00:00,191.95,192.09,191.75,191.84,36320.0,163.9325,164.0521,163.7617,163.8386,36320.0
2018-07-16 13:30:00,191.81,191.81,191.21,191.24,41120.0,163.8129,163.8129,163.3005,163.3261,41120.0
2018-07-16 14:00:00,191.25,191.86,191.23,191.71,55522.0,163.3347,163.8556,163.3176,163.7275,55522.0
2018-07-16 14:30:00,191.69,191.71,191.1,191.33,60109.0,163.7105,163.7275,163.2066,163.403,60109.0
2018-07-16 15:00:00,191.35,191.4,190.7,191.29,98222.0,163.4201,163.4628,162.865,163.3688,98222.0
2018-07-16 15:30:00,191.36,191.61,191.13,191.49,184080.0,163.4286,163.6421,163.2322,163.5396,184080.0
2018-07-17 09:30:00,191.53,191.86,190.46,191.3,50964.0,163.5738,163.8556,162.66,163.3774,50964.0
2018-07-17 10:00:00,191.29,191.56,190.7,191.21,38792.0,163.3688,163.5994,162.865,163.3005,38792.0
2018-07-17 10:30:00,191.21,191.69,191.06,191.64,39042.0,163.3005,163.7105,163.1724,163.6677,39042.0
2018-07-17 11:00:00,191.73,191.77,191.24,191.38,45488.0,163.7446,163.7788,163.3261,163.4457,45488.0
2018-07-17 11:30:00,191.32,191.53,191.11,191.42,19766.0,163.3945,163.5738,163.2151,163.4799,19766.0
2018-07-17 12:00:00,191.38,191.45,191.18,191.26,49948.0,163.4457,163.5055,163.2749,163.3432,49948.0
2018-07-17 12:30:00,191.26,191.34,191.09,191.19,34338.0,163.3432,163.4115,163.198,163.2834,34338.0
2018-07-17 13:00:00,191.21,191.35,190.96,191.0,50586.0,163.3005,163.4201,163.087,163.1212,50586.0
2018-07-17 13:30:00,191.09,191.56,191.07,191.45,34310.0,163.198,163.5994,163.1809,163.5055,34310.0
2018-07-17 14:00:00,191.47,191.47,191.25,191.45,51987.0,163.5226,163.5226,163.3347,163.5055,51987.0
2018-07-17 14:30:00,191.44,191.63,191.35,191.58,35756.0,163.4969,163.6592,163.4201,163.6165,35756.0
2018-07-17 15:00:00,191.58,192.2,191.55,192.11,46649.0,163.6165,164.146,163.5909,164.0691,46649.0
2018-07-17 15:30:00,192.14,192.55,192.05,192.34,259042.0,164.0948,164.4449,164.0179,164.2656,259042.0
2018-07-18 09:30:00,192.25,194.1,191.22,193.75,154037.0,164.1887,165.7687,163.3091,165.4698,154037.0
2018-07-18 10:00:00,193.78,194.64,193.56,194.23,135734.0,165.4954,166.2299,165.3075,165.8797,135734.0
2018-07-18 10:30:00,194.17,194.98,193.8,194.75,61378.0,165.8285,166.5202,165.5125,166.3238,61378.0
2018-07-18 11:00:00,194.75,194.95,194.12,194.95,74619.0,166.3238,166.4946,165.7858,166.4946,74619.0
2018-07-18 11:30:00,194.94,195.36,194.64,195.25,93629.0,166.4861,166.8448,166.2299,166.7508,93629.0
2018-07-18 12:00:00,195.27,195.73,195.04,195.33,72970.0,166.7679,167.1608,166.5715,166.8191,72970.0
2018-07-18 12:30:00,195.33,195.33,194.99,195.0,47923.0,166.8191,166.8191,166.5288,166.5373,47923.0
2018-07-18 13:00:00,195.04,195.12,194.85,195.05,28033.0,166.5715,166.6398,166.4092,166.58,28033.0
2018-07-18 13:30:00,195.05,195.1,194.79,195.03,44635.0,166.58,166.6227,166.358,166.5629,44635.0
2018-07-18 14:00:00,195.05,195.61,194.99,195.59,80922.0,166.58,167.0583,166.5288,167.0412,80922.0
2018-07-18 14:30:00,195.59,195.92,195.46,195.76,66308.0,167.0412,167.323,166.9302,167.1864,66308.0
2018-07-18 15:00:00,195.76,195.76,195.34,195.42,71292.0,167.1864,167.1864,166.8277,166.896,71292.0
2018-07-18 15:30:00,195.45,195.55,195.27,195.44,201483.0,166.9216,167.007,166.7679,166.9131,201483.0
2018-07-19 09:30:00,194.94,195.72,194.35,194.68,64746.0,166.4861,167.1522,165.9822,166.264,64746.0
2018-07-19 10:00:00,194.63,194.9,194.11,194.15,37771.0,166.2213,166.4519,165.7772,165.8114,37771.0
2018-07-19 10:30:00,194.09,194.4,193.66,193.67,32784.0,165.7601,166.0249,165.3929,165.4014,32784.0
2018-07-19 11:00:00,193.7,194.03,193.44,193.99,60026.0,165.4271,165.7089,165.205,165.6747,60026.0
2018-07-19 11:30:00,193.96,194.25,193.58,193.7,43046.0,165.6491,165.8968,165.3246,165.4271,43046.0
2018-07-19 12:00:00,193.72,194.0,193.55,194.0,25717.0,165.4441,165.6833,165.299,165.6833,25717.0
2018-07-19 12:30:00,194.06,194.3,194.0,194.01,11850.0,165.7345,165.9395,165.6833,165.6918,11850.0
2018-07-19 13:00:00,193.92,194.16,193.77,193.99,18835.0,165.615,165.8199,165.4868,165.6747,18835.0
2018-07-19 13:30:00,193.94,194.31,193.86,194.31,11995.0,165.632,165.948,165.5637,165.948,11995.0
2018-07-19 14:00:00,194.31,194.53,194.26,194.5,42839.0,165.948,166.1359,165.9053,166.1103,42839.0
2018-07-19 14:30:00,194.51,194.51,194.08,194.31,66820.0,166.1188,166.1188,165.7516,165.948,66820.0
2018-07-19 15:00:00,194.29,194.64,194.07,194.63,62694.0,165.9309,166.2299,165.7431,166.2213,62694.0
2018-07-19 15:30:00,194.59,194.87,194.24,194.36,145236.0,166.1872,166.4263,165.8882,165.9907,145236.0
2018-07-20 09:30:00,193.89,194.51,193.69,194.46,117686.0,165.5893,166.1188,165.4185,166.0761,117686.0
2018-07-20 10:00:00,194.45,194.91,193.96,194.0,39149.0,166.0676,166.4605,165.6491,165.6833,39149.0
2018-07-20 10:30:00,194.03,194.41,193.84,194.02,40111.0,165.7089,166.0334,165.5466,165.7004,40111.0
2018-07-20 11:00:00,194.03,194.4,193.76,194.2,55096.0,165.7089,166.0249,165.4783,165.8541,55096.0
2018-07-20 11:30:00,194.25,194.9,194.21,194.81,44006.0,165.8968,166.4519,165.8626,166.375,44006.0
2018-07-20 12:00:00,194.83,195.32,194.83,195.05,34686.0,166.3921,166.8106,166.3921,166.58,34686.0
2018-07-20 12:30:00,195.06,195.87,195.02,195.59,46786.0,166.5886,167.2803,166.5544,167.0412,46786.0
2018-07-20 13:00:00,195.56,195.77,195.36,195.71,33701.0,167.0156,167.1949,166.8448,167.1437,33701.0
2018-07-20 13:30:00,195.64,196.13,195.58,195.83,40662.0,167.0839,167.5024,167.0327,167.2462,40662.0
2018-07-20 14:00:00,195.82,195.92,195.54,195.61,33412.0,167.2376,167.323,166.9985,167.0583,33412.0
2018-07-20 14:30:00,195.65,195.84,195.53,195.73,37363.0,167.0924,167.2547,166.99,167.1608,37363.0
2018-07-20 15:00:00,195.71,195.79,195.34,195.34,43969.0,167.1437,167.212,166.8277,166.8277,43969.0
2018-07-20 15:30:00,195.38,195.56,195.16,195.28,111155.0,166.8618,167.0156,166.674,166.7764,111155.0
2018-07-23 09:30:00,195.28,195.57,193.87,194.19,49319.0,166.7764,167.0241,165.5723,165.8455,49319.0
2018-07-23 10:00:00,194.14,194.2,193.23,193.4,54413.0,165.8028,165.8541,165.0257,165.1709,54413.0
2018-07-23 10:30:00,193.34,193.64,193.01,193.31,56218.0,165.1196,165.3758,164.8378,165.094,56218.0
2018-07-23 11:00:00,193.33,193.53,192.85,193.38,51422.0,165.1111,165.2819,164.7011,165.1538,51422.0
2018-07-23 11:30:00,193.36,193.49,192.78,193.3,70563.0,165.1367,165.2477,164.6414,165.0855,70563.0
2018-07-23 12:00:00,193.3,193.87,193.29,193.84,35247.0,165.0855,165.5723,165.0769,165.5466,35247.0
2018-07-23 12:30:00,193.84,194.03,193.84,194.01,26768.0,165.5466,165.7089,165.5466,165.6918,26768.0
2018-07-23 13:00:00,194.04,194.14,193.63,193.76,31018.0,165.7174,165.8028,165.3673,165.4783,31018.0
2018-07-23 13:30:00,193.74,193.9,193.68,193.87,26739.0,165.4612,165.5979,165.41,165.5723,26739.0
2018-07-23 14:00:00,193.87,193.95,193.57,193.6,39509.0,165.5723,165.6406,165.316,165.3417,39509.0
2018-07-23 14:30:00,193.6,193.76,193.31,193.36,43329.0,165.3417,165.4783,165.094,165.1367,43329.0
2018-07-23 15:00:00,193.36,193.36,192.92,192.97,53416.0,165.1367,165.1367,164.7609,164.8036,53416.0
2018-07-23 15:30:00,192.97,193.41,192.88,193.21,268389.0,164.8036,165.1794,164.7268,165.0086,268389.0
2018-07-24 09:30:00,195.0,198.8,194.28,194.56,327262.0,166.5373,169.7827,165.9224,166.1615,327262.0
2018-07-24 10:00:00,194.64,194.64,193.69,193.99,185480.0,166.2299,166.2299,165.4185,165.6747,185480.0
2018-07-24 10:30:00,193.99,196.1,193.96,195.84,76451.0,165.6747,167.4768,165.6491,167.2547,76451.0
2018-07-24 11:00:00,195.83,195.86,194.86,195.19,106454.0,167.2462,167.2718,166.4177,166.6996,106454.0
2018-07-24 11:30:00,195.16,195.35,194.73,195.19,94469.0,166.674,166.8362,166.3067,166.6996,94469.0
2018-07-24 12:00:00,195.13,197.48,195.13,196.41,142940.0,166.6483,168.6553,166.6483,167.7415,142940.0
2018-07-24 12:30:00,196.41,196.49,195.73,196.12,52960.0,167.7415,167.8098,167.1608,167.4938,52960.0
2018-07-24 13:00:00,196.06,196.14,194.94,194.98,27917.0,167.4426,167.5109,166.4861,166.5202,27917.0
2018-07-24 13:30:00,195.05,195.69,194.7,195.18,55584.0,166.58,167.1266,166.2811,166.691,55584.0
2018-07-24 14:00:00,195.24,195.33,194.71,195.2,45789.0,166.7423,166.8191,166.2896,166.7081,45789.0
2018-07-24 14:30:00,195.15,195.49,195.13,195.29,54546.0,166.6654,166.9558,166.6483,166.785,54546.0
2018-07-24 15:00:00,195.3,195.67,195.29,195.58,137879.0,166.7935,167.1095,166.785,167.0327,137879.0
2018-07-24 15:30:00,195.58,196.95,195.51,196.63,276991.0,167.0327,168.2027,166.9729,167.9294,276991.0
2018-07-25 09:30:00,198.8,201.9,195.41,200.25,335164.0,169.7827,172.4302,166.8875,171.021,335164.0
2018-07-25 10:00:00,200.22,200.75,198.08,199.0,166194.0,170.9954,171.448,169.1678,169.9535,166194.0
2018-07-25 10:30:00,199.0,200.11,199.0,199.11,160914.0,169.9535,170.9014,169.9535,170.0474,160914.0
2018-07-25 11:00:00,199.11,199.19,197.98,199.19,96182.0,170.0474,170.1157,169.0823,170.1157,96182.0
2018-07-25 11:30:00,199.14,200.74,198.68,200.68,151624.0,170.073,171.4395,169.6802,171.3882,151624.0
2018-07-25 12:00:00,200.7,201.25,199.92,200.49,78473.0,171.4053,171.875,170.7392,171.226,78473.0
2018-07-25 12:30:00,200.45,201.1,200.27,200.95,56267.0,171.1918,171.7469,171.0381,171.6188,56267.0
2018-07-25 13:00:00,200.94,201.07,200.22,200.51,85714.0,171.6103,171.7213,170.9954,171.2431,85714.0
2018-07-25 13:30:00,200.53,200.65,200.0,200.53,82834.0,171.2601,171.3626,170.8075,171.2601,82834.0
2018-07-25 14:00:00,200.53,201.93,200.51,201.82,138031.0,171.2601,172.4558,171.2431,172.3619,138031.0
2018-07-25 14:30:00,201.82,202.27,201.46,202.27,93751.0,172.3619,172.7462,172.0544,172.7462,93751.0
2018-07-25 15:00:00,202.25,202.36,201.9,202.23,98197.0,172.7291,172.823,172.4302,172.712,98197.0
2018-07-25 15:30:00,202.22,204.06,202.21,203.46,491258.0,172.7035,174.2749,172.6949,173.7625,491258.0
2018-07-26 09:30:00,202.02,203.68,201.48,202.09,265521.0,172.5327,173.9504,172.0715,172.5924,265521.0
2018-07-26 10:00:00,202.05,202.25,201.88,202.14,166774.0,172.5583,172.7291,172.4131,172.6351,166774.0
2018-07-26 10:30:00,202.15,202.83,201.56,201.69,164126.0,172.6437,173.2244,172.1398,172.2508,164126.0
2018-07-26 11:00:00,201.68,202.03,201.21,201.5,119354.0,172.2423,172.5412,171.8409,172.0886,119354.0
2018-07-26 11:30:00,201.5,202.04,201.16,201.64,147980.0,172.0886,172.5497,171.7982,172.2081,147980.0
2018-07-26 12:00:00,201.65,202.11,201.42,201.56,58743.0,172.2167,172.6095,172.0202,172.1398,58743.0
2018-07-26 12:30:00,201.48,201.5,200.52,200.6,79548.0,172.0715,172.0886,171.2516,171.3199,79548.0
2018-07-26 13:00:00,200.62,201.08,200.56,200.82,60632.0,171.337,171.7299,171.2858,171.5078,60632.0
2018-07-26 13:30:00,200.82,200.87,199.93,200.51,80982.0,171.5078,171.5505,170.7477,171.2431,80982.0
2018-07-26 14:00:00,200.5,200.79,199.5,199.5,109862.0,171.2345,171.4822,170.3805,170.3805,109862.0
2018-07-26 14:30:00,199.53,200.0,199.44,199.75,105847.0,170.4061,170.8075,170.3292,170.594,105847.0
2018-07-26 15:00:00,199.7,200.39,199.34,200.11,129939.0,170.5513,171.1406,170.2438,170.9014,129939.0
2018-07-26 15:30:00,200.13,201.17,200.1,200.5,325723.0,170.9185,171.8067,170.8929,171.2345,325723.0
2018-07-27 09:30:00,201.35,202.05,200.83,200.87,67101.0,171.9605,172.5583,171.5164,171.5505,67101.0
2018-07-27 10:00:00,200.87,201.7,200.64,200.73,47018.0,171.5505,172.2594,171.3541,171.4309,47018.0
2018-07-27 10:30:00,200.73,200.91,200.03,200.27,50379.0,171.4309,171.5847,170.8331,171.0381,50379.0
2018-07-27 11:00:00,200.19,200.25,199.48,199.61,39368.0,170.9698,171.021,170.3634,170.4744,39368.0
2018-07-27 11:30:00,199.62,199.75,199.11,199.39,33278.0,170.483,170.594,170.0474,170.2865,33278.0
2018-07-27 12:00:00,199.36,199.37,198.73,198.94,31547.0,170.2609,170.2695,169.7229,169.9022,31547.0
2018-07-27 12:30:00,198.9,199.0,198.22,198.25,44265.0,169.8681,169.9535,169.2873,169.3129,44265.0
2018-07-27 13:00:00,198.24,198.93,197.99,198.61,58504.0,169.3044,169.8937,169.0909,169.6204,58504.0
2018-07-27 13:30:00,198.56,199.14,198.48,199.0,33592.0,169.5777,170.073,169.5094,169.9535,33592.0
2018-07-27 14:00:00,198.99,198.99,198.02,198.1,56039.0,169.9449,169.9449,169.1165,169.1848,56039.0
2018-07-27 14:30:00,198.05,198.76,197.98,198.63,46073.0,169.1421,169.7485,169.0823,169.6375,46073.0
2018-07-27 15:00:00,198.66,199.09,198.54,198.54,56171.0,169.6631,170.0303,169.5606,169.5606,56171.0
2018-07-27 15:30:00,198.55,198.72,198.41,198.66,196312.0,169.5691,169.7143,169.4496,169.6631,196312.0
2018-07-30 09:30:00,198.65,200.21,198.16,198.94,86908.0,169.6546,170.9869,169.2361,169.9022,86908.0
2018-07-30 10:00:00,198.86,198.86,197.91,198.41,52109.0,169.8339,169.8339,169.0226,169.4496,52109.0
2018-07-30 10:30:00,198.38,198.66,197.72,198.63,57331.0,169.424,169.6631,168.8603,169.6375,57331.0
2018-07-30 11:00:00,198.62,198.68,198.27,198.57,45969.0,169.6289,169.6802,169.33,169.5862,45969.0
2018-07-30 11:30:00,198.55,198.91,198.5,198.54,33454.0,169.5691,169.8766,169.5264,169.5606,33454.0
2018-07-30 12:00:00,198.57,198.71,198.4,198.47,49504.0,169.5862,169.7058,169.441,169.5008,49504.0
2018-07-30 12:30:00,198.47,198.73,198.17,198.23,49920.0,169.5008,169.7229,169.2446,169.2959,49920.0
2018-07-30 13:00:00,198.21,198.51,197.8,198.11,33411.0,169.2788,169.535,168.9286,169.1934,33411.0
2018-07-30 13:30:00,198.08,198.23,197.62,197.85,25635.0,169.1678,169.2959,168.7749,168.9713,25635.0
2018-07-30 14:00:00,197.86,197.99,197.24,197.24,50766.0,168.9799,169.0909,168.4504,168.4504,50766.0
2018-07-30 14:30:00,197.25,197.4,196.71,196.79,69920.0,168.4589,168.587,167.9977,168.066,69920.0
2018-07-30 15:00:00,196.8,197.19,196.31,196.36,51611.0,168.0746,168.4077,167.6561,167.6988,51611.0
2018-07-30 15:30:00,196.31,196.54,195.98,196.28,151328.0,167.6561,167.8525,167.3743,167.6305,151328.0
2018-07-31 09:30:00,198.55,198.92,197.6,198.78,113063.0,169.5691,169.8851,168.7578,169.7656,113063.0
2018-07-31 10:00:00,198.78,199.63,198.39,198.92,68389.0,169.7656,170.4915,169.4325,169.8851,68389.0
2018-07-31 10:30:00,198.91,199.73,198.91,199.0,92527.0,169.8766,170.5769,169.8766,169.9535,92527.0
2018-07-31 11:00:00,199.04,199.27,198.37,198.6,67981.0,169.9876,170.1841,169.4154,169.6119,67981.0
2018-07-31 11:30:00,198.62,199.56,198.62,199.36,68404.0,169.6289,170.4317,169.6289,170.2609,68404.0
2018-07-31 12:00:00,199.4,199.76,199.3,199.56,68713.0,170.2951,170.6025,170.2097,170.4317,68713.0
2018-07-31 12:30:00,199.59,200.04,199.44,200.04,61968.0,170.4573,170.8417,170.3292,170.8417,61968.0
2018-07-31 13:00:00,200.04,200.35,199.96,200.01,39003.0,170.8417,171.1064,170.7733,170.816,39003.0
2018-07-31 13:30:00,200.02,200.08,199.71,199.77,86772.0,170.8246,170.8758,170.5598,170.6111,86772.0
2018-07-31 14:00:00,199.74,199.85,199.22,199.54,48387.0,170.5855,170.6794,170.1414,170.4146,48387.0
2018-07-31 14:30:00,199.53,199.96,199.53,199.68,91798.0,170.4061,170.7733,170.4061,170.5342,91798.0
2018-07-31 15:00:00,199.65,199.95,199.5,199.57,101674.0,170.5086,170.7648,170.3805,170.4403,101674.0
2018-07-31 15:30:00,199.59,199.92,199.24,199.68,269791.0,170.4573,170.7392,170.1584,170.5342,269791.0
2018-08-01 09:30:00,199.39,199.89,198.2,199.16,127821.0,170.2865,170.7136,169.2702,170.0901,127821.0
2018-08-01 10:00:00,199.02,199.29,198.25,198.25,51985.0,169.9705,170.2011,169.3129,169.3129,51985.0
2018-08-01 10:30:00,198.27,199.01,198.07,198.61,50826.0,169.33,169.962,169.1592,169.6204,50826.0
2018-08-01 11:00:00,198.63,198.75,197.94,198.73,91400.0,169.6375,169.74,169.0482,169.7229,91400.0
2018-08-01 11:30:00,198.66,198.7,197.78,198.07,131339.0,169.6631,169.6973,168.9115,169.1592,131339.0
2018-08-01 12:00:00,198.1,198.1,197.0,197.0,46456.0,169.1848,169.1848,168.2454,168.2454,46456.0
2018-08-01 12:30:00,196.96,197.31,196.7,196.78,53365.0,168.2112,168.5101,167.9892,168.0575,53365.0
2018-08-01 13:00:00,196.78,196.97,196.26,196.31,47414.0,168.0575,168.2198,167.6134,167.6561,47414.0
2018-08-01 13:30:00,196.29,196.45,195.96,196.05,61274.0,167.639,167.7757,167.3572,167.4341,61274.0
2018-08-01 14:00:00,195.91,196.18,195.56,195.78,98875.0,167.3145,167.5451,167.0156,167.2035,98875.0
2018-08-01 14:30:00,195.8,196.54,195.66,196.54,63720.0,167.2205,167.8525,167.101,167.8525,63720.0
2018-08-01 15:00:00,196.6,196.75,196.31,196.37,60683.0,167.9038,168.0319,167.6561,167.7073,60683.0
2018-08-01 15:30:00,196.35,196.49,195.92,196.06,172079.0,167.6903,167.8098,167.323,167.4426,172079.0
2018-08-02 09:30:00,194.18,196.83,193.27,194.83,263983.0,165.837,168.1002,165.0598,166.3921,263983.0
2018-08-02 10:00:00,194.83,195.47,194.5,194.99,177786.0,166.3921,166.9387,166.1103,166.5288,177786.0
2018-08-02 10:30:00,194.94,195.1,193.76,194.63,128562.0,166.4861,166.6227,165.4783,166.2213,128562.0
2018-08-02 11:00:00,194.67,195.1,193.3,193.74,124889.0,166.2555,166.6227,165.0855,165.4612,124889.0
2018-08-02 11:30:00,193.87,194.81,193.87,194.59,71318.0,165.5723,166.375,165.5723,166.1872,71318.0
2018-08-02 12:00:00,194.6,195.14,194.55,195.01,132368.0,166.1957,166.6569,166.153,166.5459,132368.0
2018-08-02 12:30:00,194.99,195.47,194.88,195.09,103464.0,166.5288,166.9387,166.4348,166.6142,103464.0
2018-08-02 13:00:00,195.09,195.09,194.62,194.88,105505.0,166.6142,166.6142,166.2128,166.4348,105505.0
2018-08-02 13:30:00,194.95,195.62,194.94,195.07,111117.0,166.4946,167.0668,166.4861,166.5971,111117.0
2018-08-02 14:00:00,195.07,195.17,194.65,195.01,84027.0,166.5971,166.6825,166.2384,166.5459,84027.0
2018-08-02 14:30:00,195.05,195.18,194.8,195.01,100007.0,166.58,166.691,166.3665,166.5459,100007.0
2018-08-02 15:00:00,195.04,195.2,194.79,194.98,102653.0,166.5715,166.7081,166.358,166.5202,102653.0
2018-08-02 15:30:00,194.99,195.11,194.81,194.97,226785.0,166.5288,166.6313,166.375,166.5117,226785.0
2018-08-03 09:30:00,194.04,194.3,191.85,194.25,514985.0,165.7174,165.9395,163.8471,165.8968,514985.0
2018-08-03 10:00:00,194.3,194.54,193.12,193.79,223383.0,165.9395,166.1445,164.9317,165.5039,223383.0
2018-08-03 10:30:00,193.78,193.9,192.87,192.9,129307.0,165.4954,165.5979,164.7182,164.7438,129307.0
2018-08-03 11:00:00,192.97,193.4,192.6,192.91,176794.0,164.8036,165.1709,164.4876,164.7524,176794.0
2018-08-03 11:30:00,192.89,193.25,192.68,192.89,144991.0,164.7353,165.0427,164.5559,164.7353,144991.0
2018-08-03 12:00:00,192.97,193.38,192.97,193.3,30286.0,164.8036,165.1538,164.8036,165.0855,30286.0
2018-08-03 12:30:00,193.31,193.5,193.05,193.4,84209.0,165.094,165.2563,164.8719,165.1709,84209.0
2018-08-03 13:00:00,193.43,194.2,193.43,194.03,95319.0,165.1965,165.8541,165.1965,165.7089,95319.0
2018-08-03 13:30:00,194.03,194.09,193.82,194.01,93756.0,165.7089,165.7601,165.5296,165.6918,93756.0
2018-08-03 14:00:00,194.02,194.08,193.39,194.02,75601.0,165.7004,165.7516,165.1623,165.7004,75601.0
2018-08-03 14:30:00,194.0,194.15,193.78,194.15,91926.0,165.6833,165.8114,165.4954,165.8114,91926.0
2018-08-03 15:00:00,194.16,194.32,193.95,194.02,202280.0,165.8199,165.9566,165.6406,165.7004,202280.0
2018-08-03 15:30:00,193.99,194.33,193.99,194.09,282595.0,165.6747,165.9651,165.6747,165.7601,282595.0
2018-08-06 09:30:00,193.68,193.75,192.12,192.66,122346.0,165.41,165.4698,164.0777,164.5389,122346.0
2018-08-06 10:00:00,192.71,193.18,192.56,192.75,88393.0,164.5816,164.983,164.4535,164.6157,88393.0
2018-08-06 10:30:00,192.71,192.92,192.24,192.49,122823.0,164.5816,164.7609,164.1802,164.3937,122823.0
2018-08-06 11:00:00,192.47,193.77,192.46,193.44,76507.0,164.3766,165.4868,164.3681,165.205,76507.0
2018-08-06 11:30:00,193.42,193.43,192.93,193.1,67097.0,165.1879,165.1965,164.7695,164.9146,67097.0
2018-08-06 12:00:00,193.1,193.28,192.72,192.97,342319.0,164.9146,165.0684,164.5901,164.8036,342319.0
2018-08-06 12:30:00,192.93,193.07,192.93,192.95,106123.0,164.7695,164.889,164.7695,164.7865,106123.0
2018-08-06 13:00:00,192.95,193.02,192.52,192.64,48176.0,164.7865,164.8463,164.4193,164.5218,48176.0
2018-08-06 13:30:00,192.67,192.97,192.55,192.65,54327.0,164.5474,164.8036,164.4449,164.5303,54327.0
2018-08-06 14:00:00,192.66,192.76,192.5,192.65,67147.0,164.5389,164.6243,164.4022,164.5303,67147.0
2018-08-06 14:30:00,192.67,193.11,192.67,193.04,69219.0,164.5474,164.9232,164.5474,164.8634,69219.0
2018-08-06 15:00:00,193.05,193.22,192.72,192.84,71478.0,164.8719,165.0171,164.5901,164.6926,71478.0
2018-08-06 15:30:00,192.84,193.59,192.84,193.52,217714.0,164.6926,165.3331,164.6926,165.2733,217714.0
2018-08-07 09:30:00,194.97,195.38,194.22,195.25,71455.0,166.5117,166.8618,165.8712,166.7508,71455.0
2018-08-07 10:00:00,195.31,195.77,195.15,195.58,55650.0,166.8021,167.1949,166.6654,167.0327,55650.0
2018-08-07 10:30:00,195.7,196.14,195.62,195.88,37127.0,167.1351,167.5109,167.0668,167.2889,37127.0
2018-08-07 11:00:00,195.87,196.05,195.67,195.87,51370.0,167.2803,167.4341,167.1095,167.2803,51370.0
2018-08-07 11:30:00,195.82,195.89,195.47,195.5,31479.0,167.2376,167.2974,166.9387,166.9643,31479.0
2018-08-07 12:00:00,195.53,195.85,195.48,195.71,21503.0,166.99,167.2632,166.9473,167.1437,21503.0
2018-08-07 12:30:00,195.69,195.83,195.46,195.78,28593.0,167.1266,167.2462,166.9302,167.2035,28593.0
2018-08-07 13:00:00,195.81,195.96,195.66,195.75,29457.0,167.2291,167.3572,167.101,167.1778,29457.0
2018-08-07 13:30:00,195.75,196.09,195.62,196.09,34078.0,167.1778,167.4682,167.0668,167.4682,34078.0
2018-08-07 14:00:00,196.09,196.19,195.68,195.7,53676.0,167.4682,167.5536,167.1181,167.1351,53676.0
2018-08-07 14:30:00,195.7,196.09,195.68,195.91,37076.0,167.1351,167.4682,167.1181,167.3145,37076.0
2018-08-07 15:00:00,195.9,196.11,195.78,196.05,112514.0,167.3059,167.4853,167.2035,167.4341,112514.0
2018-08-07 15:30:00,196.03,196.41,195.91,196.28,325755.0,167.417,167.7415,167.3145,167.6305,325755.0
2018-08-08 09:30:00,196.27,196.44,194.3,194.48,74726.0,167.6219,167.7671,165.9395,166.0932,74726.0
2018-08-08 10:00:00,194.62,194.86,194.16,194.62,75770.0,166.2128,166.4177,165.8199,166.2128,75770.0
2018-08-08 10:30:00,194.68,194.81,194.02,194.75,114339.0,166.264,166.375,165.7004,166.3238,114339.0
2018-08-08 11:00:00,194.81,195.13,194.5,194.79,36447.0,166.375,166.6483,166.1103,166.358,36447.0
2018-08-08 11:30:00,194.87,194.87,194.55,194.66,58491.0,166.4263,166.4263,166.153,166.2469,58491.0
2018-08-08 12:00:00,194.7,194.84,194.51,194.69,63610.0,166.2811,166.4007,166.1188,166.2726,63610.0
2018-08-08 12:30:00,194.71,195.09,194.7,194.85,17387.0,166.2896,166.6142,166.2811,166.4092,17387.0
2018-08-08 13:00:00,194.88,195.12,194.84,195.07,37984.0,166.4348,166.6398,166.4007,166.5971,37984.0
2018-08-08 13:30:00,195.09,195.19,194.91,195.08,29110.0,166.6142,166.6996,166.4605,166.6056,29110.0
2018-08-08 14:00:00,195.09,195.22,195.01,195.13,46471.0,166.6142,166.7252,166.5459,166.6483,46471.0
2018-08-08 14:30:00,195.12,195.34,195.11,195.28,26382.0,166.6398,166.8277,166.6313,166.7764,26382.0
2018-08-08 15:00:00,195.27,195.37,195.2,195.29,36688.0,166.7679,166.8533,166.7081,166.785,36688.0
2018-08-08 15:30:00,195.3,195.4,195.04,195.13,106063.0,166.7935,166.8789,166.5715,166.6483,106063.0
2018-08-09 09:30:00,194.98,195.3,194.15,194.32,40427.0,166.5202,166.7935,165.8114,165.9566,40427.0
2018-08-09 10:00:00,194.34,194.81,194.21,194.21,35746.0,165.9737,166.375,165.8626,165.8626,35746.0
2018-08-09 10:30:00,194.25,194.39,193.75,193.9,80892.0,165.8968,166.0164,165.4698,165.5979,80892.0
2018-08-09 11:00:00,193.91,193.91,193.34,193.46,28458.0,165.6064,165.6064,165.1196,165.2221,28458.0
2018-08-09 11:30:00,193.48,193.48,192.4,192.72,34302.0,165.2392,165.2392,164.3168,164.5901,34302.0
2018-08-09 12:00:00,192.73,193.19,192.72,192.97,23610.0,164.5986,164.9915,164.5901,164.8036,23610.0
2018-08-09 12:30:00,193.0,193.42,192.92,193.39,20433.0,164.8292,165.1879,164.7609,165.1623,20433.0
2018-08-09 13:00:00,193.37,193.44,193.06,193.23,29340.0,165.1452,165.205,164.8805,165.0257,29340.0
2018-08-09 13:30:00,193.19,193.27,193.04,193.26,54766.0,164.9915,165.0598,164.8634,165.0513,54766.0
2018-08-09 14:00:00,193.24,193.39,193.15,193.29,68227.0,165.0342,165.1623,164.9573,165.0769,68227.0
2018-08-09 14:30:00,193.31,193.52,193.07,193.14,30000.0,165.094,165.2733,164.889,164.9488,30000.0
2018-08-09 15:00:00,193.13,193.13,192.72,192.74,31965.0,164.9403,164.9403,164.5901,164.6072,31965.0
2018-08-09 15:30:00,192.73,192.95,192.41,192.57,144018.0,164.5986,164.7865,164.3254,164.462,144018.0
2018-08-10 09:30:00,192.38,192.38,190.66,190.96,91177.0,164.2997,164.2997,162.8308,163.087,91177.0
2018-08-10 10:00:00,190.98,191.71,190.98,191.37,41652.0,163.1041,163.7275,163.1041,163.4372,41652.0
2018-08-10 10:30:00,191.34,192.77,191.34,192.52,39833.0,163.4115,164.6328,163.4115,164.4193,39833.0
2018-08-10 11:00:00,192.59,192.73,192.1,192.37,43580.0,164.4791,164.5986,164.0606,164.2912,43580.0
2018-08-10 11:30:00,192.44,192.66,192.03,192.06,21720.0,164.351,164.5389,164.0008,164.0264,21720.0
2018-08-10 12:00:00,191.99,192.24,191.91,192.23,40802.0,163.9667,164.1802,163.8983,164.1716,40802.0
2018-08-10 12:30:00,192.24,192.34,191.95,192.16,30131.0,164.1802,164.2656,163.9325,164.1118,30131.0
2018-08-10 13:00:00,192.08,192.36,191.9,191.96,30621.0,164.0435,164.2827,163.8898,163.941,30621.0
2018-08-10 13:30:00,192.04,192.04,191.49,191.69,48110.0,164.0094,164.0094,163.5396,163.7105,48110.0
2018-08-10 14:00:00,191.69,192.09,191.51,191.51,41783.0,163.7105,164.0521,163.5567,163.5567,41783.0
2018-08-10 14:30:00,191.58,192.03,191.45,191.86,43921.0,163.6165,164.0008,163.5055,163.8556,43921.0
2018-08-10 15:00:00,191.89,192.42,191.48,192.12,69454.0,163.8813,164.3339,163.5311,164.0777,69454.0
2018-08-10 15:30:00,192.21,192.21,191.57,191.8,144087.0,164.1546,164.1546,163.608,163.8044,144087.0
2018-08-13 09:30:00,191.93,192.78,191.63,192.4,66990.0,163.9154,164.6414,163.6592,164.3168,66990.0
2018-08-13 10:00:00,192.28,192.4,192.1,192.26,28622.0,164.2143,164.3168,164.0606,164.1973,28622.0
2018-08-13 10:30:00,192.31,192.44,191.59,191.77,40295.0,164.24,164.351,163.625,163.7788,40295.0
2018-08-13 11:00:00,191.83,191.97,190.88,191.3,18883.0,163.83,163.9496,163.0187,163.3774,18883.0
2018-08-13 11:30:00,191.21,191.45,190.94,191.22,44064.0,163.3005,163.5055,163.0699,163.3091,44064.0
2018-08-13 12:00:00,191.14,191.19,190.5,190.62,30088.0,163.2407,163.2834,162.6941,162.7966,30088.0
2018-08-13 12:30:00,190.6,190.85,190.48,190.75,22774.0,162.7795,162.9931,162.6771,162.9077,22774.0
2018-08-13 13:00:00,190.72,191.52,190.55,191.37,17012.0,162.882,163.5653,162.7368,163.4372,17012.0
2018-08-13 13:30:00,191.47,191.87,191.42,191.81,11059.0,163.5226,163.8642,163.4799,163.8129,11059.0
2018-08-13 14:00:00,191.81,192.19,191.74,192.19,28043.0,163.8129,164.1375,163.7532,164.1375,28043.0
2018-08-13 14:30:00,192.19,192.52,192.13,192.43,43566.0,164.1375,164.4193,164.0862,164.3424,43566.0
2018-08-13 15:00:00,192.37,192.51,192.21,192.26,40071.0,164.2912,164.4108,164.1546,164.1973,40071.0
2018-08-13 15:30:00,192.31,192.31,191.77,191.84,70795.0,164.24,164.24,163.7788,163.8386,70795.0
2018-08-14 09:30:00,192.0,192.94,191.75,192.51,84994.0,163.9752,164.778,163.7617,164.4108,84994.0
2018-08-14 10:00:00,192.58,193.68,192.37,193.55,57459.0,164.4705,165.41,164.2912,165.299,57459.0
2018-08-14 10:30:00,193.55,193.96,193.19,193.79,34591.0,165.299,165.6491,164.9915,165.5039,34591.0
2018-08-14 11:00:00,193.79,193.97,193.48,193.83,32281.0,165.5039,165.6577,165.2392,165.5381,32281.0
2018-08-14 11:30:00,193.9,194.17,193.66,193.8,28546.0,165.5979,165.8285,165.3929,165.5125,28546.0
2018-08-14 12:00:00,193.83,194.04,193.6,193.75,19883.0,165.5381,165.7174,165.3417,165.4698,19883.0
2018-08-14 12:30:00,193.74,193.9,193.29,193.4,24021.0,165.4612,165.5979,165.0769,165.1709,24021.0
2018-08-14 13:00:00,193.41,193.55,193.0,193.22,24948.0,165.1794,165.299,164.8292,165.0171,24948.0
2018-08-14 13:30:00,193.26,193.9,193.06,193.9,30350.0,165.0513,165.5979,164.8805,165.5979,30350.0
2018-08-14 14:00:00,193.94,194.02,193.69,193.83,30281.0,165.632,165.7004,165.4185,165.5381,30281.0
2018-08-14 14:30:00,193.82,194.03,193.63,193.68,19936.0,165.5296,165.7089,165.3673,165.41,19936.0
2018-08-14 15:00:00,193.68,193.8,193.53,193.64,20365.0,165.41,165.5125,165.2819,165.3758,20365.0
2018-08-14 15:30:00,193.63,193.73,193.27,193.62,112585.0,165.3673,165.4527,165.0598,165.3587,112585.0
2018-08-15 09:30:00,192.83,193.47,191.27,191.68,84190.0,164.6841,165.2306,163.3518,163.7019,84190.0
2018-08-15 10:00:00,191.5,191.63,190.77,191.26,24522.0,163.5482,163.6592,162.9247,163.3432,24522.0
2018-08-15 10:30:00,191.2,191.58,190.96,191.14,42767.0,163.292,163.6165,163.087,163.2407,42767.0
2018-08-15 11:00:00,191.12,192.12,190.78,192.0,44229.0,163.2236,164.0777,162.9333,163.9752,44229.0
2018-08-15 11:30:00,192.0,192.49,191.9,192.12,60497.0,163.9752,164.3937,163.8898,164.0777,60497.0
2018-08-15 12:00:00,192.12,192.21,191.71,191.9,42401.0,164.0777,164.1546,163.7275,163.8898,42401.0
2018-08-15 12:30:00,191.9,192.43,191.84,192.36,19407.0,163.8898,164.3424,163.8386,164.2827,19407.0
2018-08-15 13:00:00,192.33,192.82,192.09,192.09,35559.0,164.257,164.6755,164.0521,164.0521,35559.0
2018-08-15 13:30:00,192.1,192.12,191.54,191.66,39050.0,164.0606,164.0777,163.5823,163.6848,39050.0
2018-08-15 14:00:00,191.63,191.77,191.29,191.38,103669.0,163.6592,163.7788,163.3688,163.4457,103669.0
2018-08-15 14:30:00,191.4,191.67,191.07,191.67,35687.0,163.4628,163.6934,163.1809,163.6934,35687.0
2018-08-15 15:00:00,191.81,192.45,191.78,192.45,76917.0,163.8129,164.3595,163.7873,164.3595,76917.0
2018-08-15 15:30:00,192.45,192.85,192.2,192.33,97854.0,164.3595,164.7011,164.146,164.257,97854.0
2018-08-16 09:30:00,192.63,194.06,192.47,192.53,85189.0,164.5132,165.7345,164.3766,164.4278,85189.0
2018-08-16 10:00:00,192.72,193.08,191.98,192.26,56354.0,164.5901,164.8976,163.9581,164.1973,56354.0
2018-08-16 10:30:00,192.31,192.73,192.21,192.73,35707.0,164.24,164.5986,164.1546,164.5986,35707.0
2018-08-16 11:00:00,192.76,192.91,192.35,192.39,29775.0,164.6243,164.7524,164.2741,164.3083,29775.0
2018-08-16 11:30:00,192.44,192.51,192.1,192.3,28362.0,164.351,164.4108,164.0606,164.2314,28362.0
2018-08-16 12:00:00,192.34,192.83,192.34,192.55,35839.0,164.2656,164.6841,164.2656,164.4449,35839.0
2018-08-16 12:30:00,192.48,192.56,192.04,192.19,21005.0,164.3851,164.4535,164.0094,164.1375,21005.0
2018-08-16 13:00:00,192.18,192.56,192.12,192.48,22840.0,164.1289,164.4535,164.0777,164.3851,22840.0
2018-08-16 13:30:00,192.52,192.76,192.42,192.71,21967.0,164.4193,164.6243,164.3339,164.5816,21967.0
2018-08-16 14:00:00,192.7,192.75,192.51,192.52,36190.0,164.573,164.6157,164.4108,164.4193,36190.0
2018-08-16 14:30:00,192.5,192.57,192.33,192.37,79054.0,164.4022,164.462,164.257,164.2912,79054.0
2018-08-16 15:00:00,192.33,192.6,192.26,192.59,44573.0,164.257,164.4876,164.1973,164.4791,44573.0
2018-08-16 15:30:00,192.57,192.58,192.1,192.44,149723.0,164.462,164.4705,164.0606,164.351,149723.0
2018-08-17 09:30:00,192.8,193.31,192.22,192.52,78211.0,164.6584,165.094,164.1631,164.4193,78211.0
2018-08-17 10:00:00,192.72,193.29,192.43,192.99,48191.0,164.5901,165.0769,164.3424,164.8207,48191.0
2018-08-17 10:30:00,192.95,193.06,192.7,192.71,29512.0,164.7865,164.8805,164.573,164.5816,29512.0
2018-08-17 11:00:00,192.7,192.96,192.61,192.88,18123.0,164.573,164.7951,164.4962,164.7268,18123.0
2018-08-17 11:30:00,192.94,193.53,192.88,193.48,32258.0,164.778,165.2819,164.7268,165.2392,32258.0
2018-08-17 12:00:00,193.56,193.56,193.13,193.36,12002.0,165.3075,165.3075,164.9403,165.1367,12002.0
2018-08-17 12:30:00,193.37,193.4,192.95,193.04,34680.0,165.1452,165.1709,164.7865,164.8634,34680.0
2018-08-17 13:00:00,193.06,193.23,192.79,192.79,23029.0,164.8805,165.0257,164.6499,164.6499,23029.0
2018-08-17 13:30:00,192.83,193.04,192.81,193.0,15001.0,164.6841,164.8634,164.667,164.8292,15001.0
2018-08-17 14:00:00,192.98,193.87,192.97,193.76,59076.0,164.8122,165.5723,164.8036,165.4783,59076.0
2018-08-17 14:30:00,193.7,194.03,193.67,193.95,41546.0,165.4271,165.7089,165.4014,165.6406,41546.0
2018-08-17 15:00:00,193.96,193.97,193.64,193.88,31167.0,165.6491,165.6577,165.3758,165.5808,31167.0
2018-08-17 15:30:00,193.82,194.02,193.63,193.71,118826.0,165.5296,165.7004,165.3673,165.4356,118826.0
2018-08-20 09:30:00,194.25,194.69,193.86,194.36,33374.0,165.8968,166.2726,165.5637,165.9907,33374.0
2018-08-20 10:00:00,194.38,194.65,193.99,194.65,33264.0,166.0078,166.2384,165.6747,166.2384,33264.0
2018-08-20 10:30:00,194.66,194.92,194.17,194.78,120259.0,166.2469,166.469,165.8285,166.3494,120259.0
2018-08-20 11:00:00,194.71,194.84,194.55,194.72,34909.0,166.2896,166.4007,166.153,166.2982,34909.0
2018-08-20 11:30:00,194.73,194.98,194.6,194.9,24130.0,166.3067,166.5202,166.1957,166.4519,24130.0
2018-08-20 12:00:00,194.92,195.15,194.73,194.77,31459.0,166.469,166.6654,166.3067,166.3409,31459.0
2018-08-20 12:30:00,194.76,194.76,194.5,194.56,18966.0,166.3323,166.3323,166.1103,166.1615,18966.0
2018-08-20 13:00:00,194.6,195.0,194.48,195.0,34897.0,166.1957,166.5373,166.0932,166.5373,34897.0
2018-08-20 13:30:00,195.02,195.4,194.88,195.27,42380.0,166.5544,166.8789,166.4348,166.7679,42380.0
2018-08-20 14:00:00,195.25,195.57,195.18,195.5,26204.0,166.7508,167.0241,166.691,166.9643,26204.0
2018-08-20 14:30:00,195.55,195.55,195.07,195.28,32581.0,167.007,167.007,166.5971,166.7764,32581.0
2018-08-20 15:00:00,195.28,195.57,195.19,195.36,36383.0,166.7764,167.0241,166.6996,166.8448,36383.0
2018-08-20 15:30:00,195.34,195.34,194.87,194.91,112698.0,166.8277,166.8277,166.4263,166.4605,112698.0
2018-08-21 09:30:00,194.65,195.44,193.83,194.81,85561.0,166.2384,166.9131,165.5381,166.375,85561.0
2018-08-21 10:00:00,194.78,195.62,194.78,195.06,29230.0,166.3494,167.0668,166.3494,166.5886,29230.0
2018-08-21 10:30:00,195.08,195.23,194.84,194.93,21878.0,166.6056,166.7337,166.4007,166.4775,21878.0
2018-08-21 11:00:00,194.98,195.12,194.46,194.57,33221.0,166.5202,166.6398,166.0761,166.1701,33221.0
2018-08-21 11:30:00,194.59,195.01,194.57,194.78,36621.0,166.1872,166.5459,166.1701,166.3494,36621.0
2018-08-21 12:00:00,194.78,194.79,194.24,194.61,29966.0,166.3494,166.358,165.8882,166.2042,29966.0
2018-08-21 12:30:00,194.6,195.06,194.6,194.97,36566.0,166.1957,166.5886,166.1957,166.5117,36566.0
2018-08-21 13:00:00,194.93,195.13,194.53,194.53,41746.0,166.4775,166.6483,166.1359,166.1359,41746.0
2018-08-21 13:30:00,194.53,194.65,194.39,194.51,21841.0,166.1359,166.2384,166.0164,166.1188,21841.0
2018-08-21 14:00:00,194.47,194.57,194.2,194.56,21728.0,166.0847,166.1701,165.8541,166.1615,21728.0
2018-08-21 14:30:00,194.53,194.63,194.36,194.62,23262.0,166.1359,166.2213,165.9907,166.2128,23262.0
2018-08-21 15:00:00,194.59,194.96,194.59,194.87,23018.0,166.1872,166.5032,166.1872,166.4263,23018.0
2018-08-21 15:30:00,194.82,195.18,194.59,194.94,111210.0,166.3836,166.691,166.1872,166.4861,111210.0
2018-08-22 09:30:00,194.39,194.91,192.36,192.78,57196.0,166.0164,166.4605,164.2827,164.6414,57196.0
2018-08-22 10:00:00,192.8,192.81,192.32,192.32,33369.0,164.6584,164.667,164.2485,164.2485,33369.0
2018-08-22 10:30:00,192.34,192.76,192.27,192.6,25838.0,164.2656,164.6243,164.2058,164.4876,25838.0
2018-08-22 11:00:00,192.56,192.89,192.32,192.81,49787.0,164.4535,164.7353,164.2485,164.667,49787.0
2018-08-22 11:30:00,192.88,192.96,192.54,192.77,30015.0,164.7268,164.7951,164.4364,164.6328,30015.0
2018-08-22 12:00:00,192.78,193.18,192.75,192.99,32162.0,164.6414,164.983,164.6157,164.8207,32162.0
2018-08-22 12:30:00,193.0,193.13,192.96,193.08,17931.0,164.8292,164.9403,164.7951,164.8976,17931.0
2018-08-22 13:00:00,193.09,193.09,192.85,192.87,22565.0,164.9061,164.9061,164.7011,164.7182,22565.0
2018-08-22 13:30:00,192.92,192.94,192.61,192.7,26279.0,164.7609,164.778,164.4962,164.573,26279.0
2018-08-22 14:00:00,192.73,193.02,192.41,192.63,31648.0,164.5986,164.8463,164.3254,164.5132,31648.0
2018-08-22 14:30:00,192.65,192.79,192.53,192.72,33147.0,164.5303,164.6499,164.4278,164.5901,33147.0
2018-08-22 15:00:00,192.71,192.8,192.6,192.74,39929.0,164.5816,164.6584,164.4876,164.6072,39929.0
2018-08-22 15:30:00,192.75,192.92,192.36,192.49,101592.0,164.6157,164.7609,164.2827,164.3937,101592.0
2018-08-23 09:30:00,192.38,192.99,192.08,192.52,52175.0,164.2997,164.8207,164.0435,164.4193,52175.0
2018-08-23 10:00:00,192.53,192.85,192.46,192.68,28442.0,164.4278,164.7011,164.3681,164.5559,28442.0
2018-08-23 10:30:00,192.67,192.84,192.22,192.38,33489.0,164.5474,164.6926,164.1631,164.2997,33489.0
2018-08-23 11:00:00,192.38,192.43,191.57,191.92,41175.0,164.2997,164.3424,163.608,163.9069,41175.0
2018-08-23 11:30:00,191.92,192.14,191.79,191.87,41641.0,163.9069,164.0948,163.7959,163.8642,41641.0
2018-08-23 12:00:00,191.83,191.89,191.59,191.62,47582.0,163.83,163.8813,163.625,163.6507,47582.0
2018-08-23 12:30:00,191.65,191.94,191.51,191.85,48862.0,163.6763,163.924,163.5567,163.8471,48862.0
2018-08-23 13:00:00,191.85,191.85,191.6,191.72,53834.0,163.8471,163.8471,163.6336,163.7361,53834.0
2018-08-23 13:30:00,191.75,191.75,191.4,191.49,31513.0,163.7617,163.7617,163.4628,163.5396,31513.0
2018-08-23 14:00:00,191.53,191.83,191.52,191.79,23516.0,163.5738,163.83,163.5653,163.7959,23516.0
2018-08-23 14:30:00,191.8,192.12,191.7,192.02,30832.0,163.8044,164.0777,163.719,163.9923,30832.0
2018-08-23 15:00:00,192.04,192.06,191.78,191.84,32712.0,164.0094,164.0264,163.7873,163.8386,32712.0
2018-08-23 15:30:00,191.85,191.87,191.41,191.6,120985.0,163.8471,163.8642,163.4713,163.6336,120985.0
2018-08-24 09:30:00,192.0,192.39,191.37,191.82,41160.0,163.9752,164.3083,163.4372,163.8215,41160.0
2018-08-24 10:00:00,191.77,192.04,191.48,191.48,21760.0,163.7788,164.0094,163.5311,163.5311,21760.0
2018-08-24 10:30:00,191.47,192.2,191.42,192.09,17159.0,163.5226,164.146,163.4799,164.0521,17159.0
2018-08-24 11:00:00,192.06,192.06,191.54,191.65,15303.0,164.0264,164.0264,163.5823,163.6763,15303.0
2018-08-24 11:30:00,191.59,192.05,191.57,191.85,18087.0,163.625,164.0179,163.608,163.8471,18087.0
2018-08-24 12:00:00,191.91,192.08,191.84,191.92,19865.0,163.8983,164.0435,163.8386,163.9069,19865.0
2018-08-24 12:30:00,191.93,191.95,191.8,191.89,31915.0,163.9154,163.9325,163.8044,163.8813,31915.0
2018-08-24 13:00:00,191.91,191.96,191.53,191.67,18566.0,163.8983,163.941,163.5738,163.6934,18566.0
2018-08-24 13:30:00,191.7,192.13,191.65,192.13,28447.0,163.719,164.0862,163.6763,164.0862,28447.0
2018-08-24 14:00:00,192.1,192.53,192.06,192.53,17969.0,164.0606,164.4278,164.0264,164.4278,17969.0
2018-08-24 14:30:00,192.53,192.55,192.14,192.16,24200.0,164.4278,164.4449,164.0948,164.1118,24200.0
2018-08-24 15:00:00,192.13,192.4,192.08,192.3,21742.0,164.0862,164.3168,164.0435,164.2314,21742.0
2018-08-24 15:30:00,192.32,192.66,192.3,192.61,59152.0,164.2485,164.5389,164.2314,164.4962,59152.0
2018-08-27 09:30:00,193.0,194.49,193.0,194.48,41959.0,164.8292,166.1018,164.8292,166.0932,41959.0
2018-08-27 10:00:00,194.45,194.9,194.41,194.73,63834.0,166.0676,166.4519,166.0334,166.3067,63834.0
2018-08-27 10:30:00,194.69,195.15,194.68,195.12,39825.0,166.2726,166.6654,166.264,166.6398,39825.0
2018-08-27 11:00:00,195.15,195.42,194.92,195.41,63284.0,166.6654,166.896,166.469,166.8875,63284.0
2018-08-27 11:30:00,195.4,195.59,195.14,195.54,41716.0,166.8789,167.0412,166.6569,166.9985,41716.0
2018-08-27 12:00:00,195.55,195.59,195.29,195.59,36980.0,167.007,167.0412,166.785,167.0412,36980.0
2018-08-27 12:30:00,195.57,195.68,195.34,195.4,39181.0,167.0241,167.1181,166.8277,166.8789,39181.0
2018-08-27 13:00:00,195.36,195.77,195.36,195.54,22278.0,166.8448,167.1949,166.8448,166.9985,22278.0
2018-08-27 13:30:00,195.49,195.62,195.09,195.2,29219.0,166.9558,167.0668,166.6142,166.7081,29219.0
2018-08-27 14:00:00,195.23,195.44,195.06,195.44,22194.0,166.7337,166.9131,166.5886,166.9131,22194.0
2018-08-27 14:30:00,195.49,195.62,195.27,195.37,20620.0,166.9558,167.0668,166.7679,166.8533,20620.0
2018-08-27 15:00:00,195.36,195.48,195.09,195.3,45491.0,166.8448,166.9473,166.6142,166.7935,45491.0
2018-08-27 15:30:00,195.28,195.41,195.14,195.28,131850.0,166.7764,166.8875,166.6569,166.7764,131850.0
2018-08-28 09:30:00,196.2,196.4,195.34,195.6,82721.0,167.5622,167.733,166.8277,167.0497,82721.0
2018-08-28 10:00:00,195.56,195.79,195.1,195.31,25214.0,167.0156,167.212,166.6227,166.8021,25214.0
2018-08-28 10:30:00,195.27,195.5,195.01,195.38,45952.0,166.7679,166.9643,166.5459,166.8618,45952.0
2018-08-28 11:00:00,195.35,195.45,194.93,195.32,18179.0,166.8362,166.9216,166.4775,166.8106,18179.0
2018-08-28 11:30:00,195.25,195.25,194.93,195.06,33020.0,166.7508,166.7508,166.4775,166.5886,33020.0
2018-08-28 12:00:00,195.05,195.28,195.0,195.12,30850.0,166.58,166.7764,166.5373,166.6398,30850.0
2018-08-28 12:30:00,195.18,195.36,195.1,195.32,22230.0,166.691,166.8448,166.6227,166.8106,22230.0
2018-08-28 13:00:00,195.34,195.48,195.22,195.27,32720.0,166.8277,166.9473,166.7252,166.7679,32720.0
2018-08-28 13:30:00,195.23,195.44,195.13,195.26,22267.0,166.7337,166.9131,166.6483,166.7594,22267.0
2018-08-28 14:00:00,195.27,195.44,195.18,195.37,23256.0,166.7679,166.9131,166.691,166.8533,23256.0
2018-08-28 14:30:00,195.34,195.46,195.29,195.45,31953.0,166.8277,166.9302,166.785,166.9216,31953.0
2018-08-28 15:00:00,195.46,195.67,195.44,195.55,90343.0,166.9302,167.1095,166.9131,167.007,90343.0
2018-08-28 15:30:00,195.53,195.82,195.38,195.61,241755.0,166.99,167.2376,166.8618,167.0583,241755.0
2018-08-29 09:30:00,195.43,195.95,195.04,195.48,79029.0,166.9046,167.3487,166.5715,166.9473,79029.0
2018-08-29 10:00:00,195.34,195.48,194.81,195.2,110795.0,166.8277,166.9473,166.375,166.7081,110795.0
2018-08-29 10:30:00,195.08,195.08,193.89,194.02,39591.0,166.6056,166.6056,165.5893,165.7004,39591.0
2018-08-29 11:00:00,194.05,194.44,193.71,194.34,36733.0,165.726,166.0591,165.4356,165.9737,36733.0
2018-08-29 11:30:00,194.31,194.76,194.13,194.72,59983.0,165.948,166.3323,165.7943,166.2982,59983.0
2018-08-29 12:00:00,194.75,194.94,194.55,194.81,41822.0,166.3238,166.4861,166.153,166.375,41822.0
2018-08-29 12:30:00,194.8,195.24,194.8,195.03,46173.0,166.3665,166.7423,166.3665,166.5629,46173.0
2018-08-29 13:00:00,195.01,195.24,194.89,195.2,27416.0,166.5459,166.7423,166.4434,166.7081,27416.0
2018-08-29 13:30:00,195.16,195.22,194.84,194.92,22831.0,166.674,166.7252,166.4007,166.469,22831.0
2018-08-29 14:00:00,194.89,195.11,194.84,195.01,26745.0,166.4434,166.6313,166.4007,166.5459,26745.0
2018-08-29 14:30:00,195.01,195.04,194.65,194.69,45934.0,166.5459,166.5715,166.2384,166.2726,45934.0
2018-08-29 15:00:00,194.66,194.86,194.58,194.64,52355.0,166.2469,166.4177,166.1786,166.2299,52355.0
2018-08-29 15:30:00,194.63,195.04,194.61,194.73,140967.0,166.2213,166.5715,166.2042,166.3067,140967.0
2018-08-30 09:30:00,194.41,196.15,194.14,196.02,91596.0,166.0334,167.5195,165.8028,167.4084,91596.0
2018-08-30 10:00:00,196.02,196.05,195.31,195.58,56313.0,167.4084,167.4341,166.8021,167.0327,56313.0
2018-08-30 10:30:00,195.53,195.73,194.54,194.56,95044.0,166.99,167.1608,166.1445,166.1615,95044.0
2018-08-30 11:00:00,194.63,194.69,193.77,193.85,27451.0,166.2213,166.2726,165.4868,165.5552,27451.0
2018-08-30 11:30:00,193.89,193.93,193.26,193.37,25102.0,165.5893,165.6235,165.0513,165.1452,25102.0
2018-08-30 12:00:00,193.31,193.32,192.99,193.06,30194.0,165.094,165.1025,164.8207,164.8805,30194.0
2018-08-30 12:30:00,193.11,193.32,193.05,193.26,20181.0,164.9232,165.1025,164.8719,165.0513,20181.0
2018-08-30 13:00:00,193.28,193.37,193.18,193.24,24745.0,165.0684,165.1452,164.983,165.0342,24745.0
2018-08-30 13:30:00,193.24,193.3,192.89,192.89,32504.0,165.0342,165.0855,164.7353,164.7353,32504.0
2018-08-30 14:00:00,192.92,192.95,192.05,192.45,49723.0,164.7609,164.7865,164.0179,164.3595,49723.0
2018-08-30 14:30:00,192.43,192.72,192.43,192.51,26608.0,164.3424,164.5901,164.3424,164.4108,26608.0
2018-08-30 15:00:00,192.48,192.48,192.1,192.2,49902.0,164.3851,164.3851,164.0606,164.146,49902.0
2018-08-30 15:30:00,192.2,192.55,192.05,192.51,125626.0,164.146,164.4449,164.0179,164.4108,125626.0
2018-08-31 09:30:00,191.59,193.15,191.52,191.83,42242.0,163.625,164.9573,163.5653,163.83,42242.0
2018-08-31 10:00:00,191.86,192.75,191.82,191.93,70539.0,163.8556,164.6157,163.8215,163.9154,70539.0
2018-08-31 10:30:00,191.88,192.22,191.86,192.18,53275.0,163.8727,164.1631,163.8556,164.1289,53275.0
2018-08-31 11:00:00,192.18,192.41,191.55,191.65,42988.0,164.1289,164.3254,163.5909,163.6763,42988.0
2018-08-31 11:30:00,191.64,191.98,191.54,191.6,26777.0,163.6677,163.9581,163.5823,163.6336,26777.0
2018-08-31 12:00:00,191.5,191.68,191.35,191.66,27189.0,163.5482,163.7019,163.4201,163.6848,27189.0
2018-08-31 12:30:00,191.68,192.49,191.52,192.42,44239.0,163.7019,164.3937,163.5653,164.3339,44239.0
2018-08-31 13:00:00,192.42,192.66,192.26,192.56,31952.0,164.3339,164.5389,164.1973,164.4535,31952.0
2018-08-31 13:30:00,192.53,192.9,192.37,192.83,27990.0,164.4278,164.7438,164.2912,164.6841,27990.0
2018-08-31 14:00:00,192.86,193.1,192.74,192.75,35730.0,164.7097,164.9146,164.6072,164.6157,35730.0
2018-08-31 14:30:00,192.77,193.13,192.73,193.12,53295.0,164.6328,164.9403,164.5986,164.9317,53295.0
2018-08-31 15:00:00,193.05,193.31,192.61,192.61,60900.0,164.8719,165.094,164.4962,164.4962,60900.0
2018-08-31 15:30:00,192.62,193.6,192.61,193.39,169334.0,164.5047,165.3417,164.4962,165.1623,169334.0
2018-09-04 09:30:00,192.48,193.38,191.39,191.62,51508.0,164.3851,165.1538,163.4542,163.6507,51508.0
2018-09-04 10:00:00,191.69,192.64,191.63,192.37,56915.0,163.7105,164.5218,163.6592,164.2912,56915.0
2018-09-04 10:30:00,192.41,192.64,192.0,192.38,71798.0,164.3254,164.5218,163.9752,164.2997,71798.0
2018-09-04 11:00:00,192.32,192.63,191.91,191.96,21328.0,164.2485,164.5132,163.8983,163.941,21328.0
2018-09-04 11:30:00,191.99,192.19,191.81,191.92,15794.0,163.9667,164.1375,163.8129,163.9069,15794.0
2018-09-04 12:00:00,191.92,192.02,191.49,191.77,17260.0,163.9069,163.9923,163.5396,163.7788,17260.0
2018-09-04 12:30:00,191.8,192.38,191.74,192.2,27596.0,163.8044,164.2997,163.7532,164.146,27596.0
2018-09-04 13:00:00,192.22,192.44,192.17,192.26,28266.0,164.1631,164.351,164.1204,164.1973,28266.0
2018-09-04 13:30:00,192.24,192.6,192.2,192.54,18583.0,164.1802,164.4876,164.146,164.4364,18583.0
2018-09-04 14:00:00,192.49,192.76,192.39,192.62,21145.0,164.3937,164.6243,164.3083,164.5047,21145.0
2018-09-04 14:30:00,192.59,192.91,192.55,192.86,18237.0,164.4791,164.7524,164.4449,164.7097,18237.0
2018-09-04 15:00:00,192.84,192.89,192.43,192.44,29030.0,164.6926,164.7353,164.3424,164.351,29030.0
2018-09-04 15:30:00,192.48,192.64,192.28,192.61,100405.0,164.3851,164.5218,164.2143,164.4962,100405.0
2018-09-05 09:30:00,191.85,192.61,191.64,192.06,61342.0,163.8471,164.4962,163.6677,164.0264,61342.0
2018-09-05 10:00:00,192.13,192.94,192.12,192.79,39975.0,164.0862,164.778,164.0777,164.6499,39975.0
2018-09-05 10:30:00,192.9,193.57,192.58,193.57,72484.0,164.7438,165.316,164.4705,165.316,72484.0
2018-09-05 11:00:00,193.59,194.23,193.48,193.78,33946.0,165.3331,165.8797,165.2392,165.4954,33946.0
2018-09-05 11:30:00,193.68,193.86,193.5,193.62,23211.0,165.41,165.5637,165.2563,165.3587,23211.0
2018-09-05 12:00:00,193.63,194.19,193.32,193.95,54651.0,165.3673,165.8455,165.1025,165.6406,54651.0
2018-09-05 12:30:00,193.95,194.35,193.91,193.95,85698.0,165.6406,165.9822,165.6064,165.6406,85698.0
2018-09-05 13:00:00,193.94,194.32,193.91,194.13,49117.0,165.632,165.9566,165.6064,165.7943,49117.0
2018-09-05 13:30:00,194.13,194.25,193.59,193.69,37028.0,165.7943,165.8968,165.3331,165.4185,37028.0
2018-09-05 14:00:00,193.74,194.13,193.65,193.99,106999.0,165.4612,165.7943,165.3844,165.6747,106999.0
2018-09-05 14:30:00,194.03,194.12,193.64,193.83,28704.0,165.7089,165.7858,165.3758,165.5381,28704.0
2018-09-05 15:00:00,193.82,193.89,193.57,193.7,51435.0,165.5296,165.5893,165.316,165.4271,51435.0
2018-09-05 15:30:00,193.68,194.32,193.6,194.01,109057.0,165.41,165.9566,165.3417,165.6918,109057.0
2018-09-06 09:30:00,194.4,195.78,194.19,195.78,41199.0,166.0249,167.2035,165.8455,167.2035,41199.0
2018-09-06 10:00:00,195.76,195.91,195.46,195.8,18746.0,167.1864,167.3145,166.9302,167.2205,18746.0
2018-09-06 10:30:00,195.77,195.94,195.27,195.41,14179.0,167.1949,167.3401,166.7679,166.8875,14179.0
2018-09-06 11:00:00,195.59,195.6,195.15,195.44,37331.0,167.0412,167.0497,166.6654,166.9131,37331.0
2018-09-06 11:30:00,195.39,195.88,195.36,195.88,19776.0,166.8704,167.2889,166.8448,167.2889,19776.0
2018-09-06 12:00:00,195.8,195.81,195.6,195.74,14638.0,167.2205,167.2291,167.0497,167.1693,14638.0
2018-09-06 12:30:00,195.72,195.91,195.51,195.55,22207.0,167.1522,167.3145,166.9729,167.007,22207.0
2018-09-06 13:00:00,195.48,195.57,195.22,195.39,38693.0,166.9473,167.0241,166.7252,166.8704,38693.0
2018-09-06 13:30:00,195.38,195.66,195.35,195.41,13652.0,166.8618,167.101,166.8362,166.8875,13652.0
2018-09-06 14:00:00,195.35,195.58,195.29,195.29,31928.0,166.8362,167.0327,166.785,166.785,31928.0
2018-09-06 14:30:00,195.34,195.57,195.22,195.22,46770.0,166.8277,167.0241,166.7252,166.7252,46770.0
2018-09-06 15:00:00,195.22,195.5,195.22,195.33,53231.0,166.7252,166.9643,166.7252,166.8191,53231.0
2018-09-06 15:30:00,195.36,195.36,195.01,195.24,97448.0,166.8448,166.8448,166.5459,166.7423,97448.0
2018-09-07 09:30:00,194.77,195.42,194.53,195.14,53713.0,166.3409,166.896,166.1359,166.6569,53713.0
2018-09-07 10:00:00,195.16,195.16,194.8,195.03,28977.0,166.674,166.674,166.3665,166.5629,28977.0
2018-09-07 10:30:00,194.95,195.1,194.75,194.85,44441.0,166.4946,166.6227,166.3238,166.4092,44441.0
2018-09-07 11:00:00,194.75,195.11,194.72,194.9,29972.0,166.3238,166.6313,166.2982,166.4519,29972.0
2018-09-07 11:30:00,194.89,195.06,194.72,194.82,13585.0,166.4434,166.5886,166.2982,166.3836,13585.0
2018-09-07 12:00:00,194.8,195.1,194.12,194.13,49160.0,166.3665,166.6227,165.7858,165.7943,49160.0
2018-09-07 12:30:00,194.08,194.57,193.74,194.55,55913.0,165.7516,166.1701,165.4612,166.153,55913.0
2018-09-07 13:00:00,194.55,194.65,194.08,194.44,113445.0,166.153,166.2384,165.7516,166.0591,113445.0
2018-09-07 13:30:00,194.44,194.92,194.42,194.79,18658.0,166.0591,166.469,166.042,166.358,18658.0
2018-09-07 14:00:00,194.82,194.92,194.48,194.75,33552.0,166.3836,166.469,166.0932,166.3238,33552.0
2018-09-07 14:30:00,194.73,195.09,194.72,195.08,31652.0,166.3067,166.6142,166.2982,166.6056,31652.0
2018-09-07 15:00:00,195.08,195.09,194.22,194.67,88464.0,166.6056,166.6142,165.8712,166.2555,88464.0
2018-09-07 15:30:00,194.64,194.98,194.61,194.73,130259.0,166.2299,166.5202,166.2042,166.3067,130259.0
2018-09-10 09:30:00,195.19,196.9,195.04,196.34,73731.0,166.6996,168.16,166.5715,167.6817,73731.0
2018-09-10 10:00:00,196.38,196.64,195.9,196.35,71137.0,167.7159,167.9379,167.3059,167.6903,71137.0
2018-09-10 10:30:00,196.36,196.39,195.76,195.89,133473.0,167.6988,167.7244,167.1864,167.2974,133473.0
2018-09-10 11:00:00,195.79,196.31,195.73,196.11,59724.0,167.212,167.6561,167.1608,167.4853,59724.0
2018-09-10 11:30:00,196.13,196.25,195.6,196.25,105335.0,167.5024,167.6049,167.0497,167.6049,105335.0
2018-09-10 12:00:00,196.24,196.24,195.62,195.68,27098.0,167.5963,167.5963,167.0668,167.1181,27098.0
2018-09-10 12:30:00,195.69,196.02,195.45,195.97,56453.0,167.1266,167.4084,166.9216,167.3657,56453.0
2018-09-10 13:00:00,195.99,195.99,195.55,195.55,21932.0,167.3828,167.3828,167.007,167.007,21932.0
2018-09-10 13:30:00,195.57,195.72,195.41,195.5,33486.0,167.0241,167.1522,166.8875,166.9643,33486.0
2018-09-10 14:00:00,195.47,195.85,195.44,195.81,34507.0,166.9387,167.2632,166.9131,167.2291,34507.0
2018-09-10 14:30:00,195.85,195.89,195.67,195.84,33514.0,167.2632,167.2974,167.1095,167.2547,33514.0
2018-09-10 15:00:00,195.8,196.07,195.76,195.88,38931.0,167.2205,167.4511,167.1864,167.2889,38931.0
2018-09-10 15:30:00,195.88,195.94,195.66,195.69,121159.0,167.2889,167.3401,167.101,167.1266,121159.0
2018-09-11 09:30:00,194.73,195.62,194.7,195.62,103280.0,166.3067,167.0668,166.2811,167.0668,103280.0
2018-09-11 10:00:00,195.55,195.59,194.94,195.15,22595.0,167.007,167.0412,166.4861,166.6654,22595.0
2018-09-11 10:30:00,195.22,195.5,195.01,195.41,46341.0,166.7252,166.9643,166.5459,166.8875,46341.0
2018-09-11 11:00:00,195.45,195.64,195.3,195.52,23664.0,166.9216,167.0839,166.7935,166.9814,23664.0
2018-09-11 11:30:00,195.53,195.95,195.35,195.92,19411.0,166.99,167.3487,166.8362,167.323,19411.0
2018-09-11 12:00:00,195.96,196.02,195.76,195.88,18424.0,167.3572,167.4084,167.1864,167.2889,18424.0
2018-09-11 12:30:00,195.87,196.27,195.85,196.26,13014.0,167.2803,167.6219,167.2632,167.6134,13014.0
2018-09-11 13:00:00,196.26,196.26,195.74,195.91,21438.0,167.6134,167.6134,167.1693,167.3145,21438.0
2018-09-11 13:30:00,195.89,196.14,195.82,195.89,18836.0,167.2974,167.5109,167.2376,167.2974,18836.0
2018-09-11 14:00:00,195.88,196.35,195.7,196.35,58355.0,167.2889,167.6903,167.1351,167.6903,58355.0
2018-09-11 14:30:00,196.34,196.6,196.05,196.33,117078.0,167.6817,167.9038,167.4341,167.6732,117078.0
2018-09-11 15:00:00,196.32,196.42,196.03,196.12,84762.0,167.6646,167.75,167.417,167.4938,84762.0
2018-09-11 15:30:00,196.05,196.17,195.86,196.04,115859.0,167.4341,167.5365,167.2718,167.4255,115859.0
2018-09-12 09:30:00,195.57,196.79,195.5,196.78,42911.0,167.0241,168.066,166.9643,168.0575,42911.0
2018-09-12 10:00:00,196.68,196.69,195.95,196.37,107427.0,167.9721,167.9806,167.3487,167.7073,107427.0
2018-09-12 10:30:00,196.37,196.41,195.85,196.07,103471.0,167.7073,167.7415,167.2632,167.4511,103471.0
2018-09-12 11:00:00,195.98,196.83,195.74,196.83,54244.0,167.3743,168.1002,167.1693,168.1002,54244.0
2018-09-12 11:30:00,196.74,196.95,196.5,196.51,18472.0,168.0233,168.2027,167.8184,167.8269,18472.0
2018-09-12 12:00:00,196.44,196.94,196.44,196.89,13635.0,167.7671,168.1941,167.7671,168.1514,13635.0
2018-09-12 12:30:00,196.83,197.0,196.71,196.94,12883.0,168.1002,168.2454,167.9977,168.1941,12883.0
2018-09-12 13:00:00,196.99,197.01,196.4,196.46,36107.0,168.2368,168.2539,167.733,167.7842,36107.0
2018-09-12 13:30:00,196.47,196.52,195.93,196.09,41662.0,167.7928,167.8355,167.3316,167.4682,41662.0
2018-09-12 14:00:00,196.09,196.35,196.0,196.24,18081.0,167.4682,167.6903,167.3914,167.5963,18081.0
2018-09-12 14:30:00,196.26,196.5,196.12,196.3,17738.0,167.6134,167.8184,167.4938,167.6476,17738.0
2018-09-12 15:00:00,196.31,196.45,196.2,196.45,14066.0,167.6561,167.7757,167.5622,167.7757,14066.0
2018-09-12 15:30:00,196.48,196.67,196.09,196.18,119047.0,167.8013,167.9636,167.4682,167.5451,119047.0
2018-09-13 09:30:00,197.13,198.31,196.92,198.31,41107.0,168.3564,169.3642,168.1771,169.3642,41107.0
2018-09-13 10:00:00,198.25,198.6,197.72,198.06,30084.0,169.3129,169.6119,168.8603,169.1507,30084.0
2018-09-13 10:30:00,198.04,198.3,197.59,197.94,84350.0,169.1336,169.3556,168.7493,169.0482,84350.0
2018-09-13 11:00:00,197.94,198.38,197.78,198.05,44190.0,169.0482,169.424,168.9115,169.1421,44190.0
2018-09-13 11:30:00,198.06,198.74,197.98,198.74,58599.0,169.1507,169.7314,169.0823,169.7314,58599.0
2018-09-13 12:00:00,198.75,198.81,198.23,198.33,45359.0,169.74,169.7912,169.2959,169.3813,45359.0
2018-09-13 12:30:00,198.36,198.43,197.84,198.37,99070.0,169.4069,169.4667,168.9628,169.4154,99070.0
2018-09-13 13:00:00,198.37,198.48,198.0,198.03,87225.0,169.4154,169.5094,169.0994,169.125,87225.0
2018-09-13 13:30:00,198.0,198.26,198.0,198.16,7467.0,169.0994,169.3215,169.0994,169.2361,7467.0
2018-09-13 14:00:00,198.13,198.55,197.99,198.34,65128.0,169.2105,169.5691,169.0909,169.3898,65128.0
2018-09-13 14:30:00,198.4,198.46,198.2,198.4,21352.0,169.441,169.4923,169.2702,169.441,21352.0
2018-09-13 15:00:00,198.42,198.65,198.3,198.58,22844.0,169.4581,169.6546,169.3556,169.5948,22844.0
2018-09-13 15:30:00,198.55,198.64,198.39,198.56,87000.0,169.5691,169.646,169.4325,169.5777,87000.0
2018-09-14 09:30:00,198.63,199.78,198.34,199.13,49347.0,169.6375,170.6196,169.3898,170.0645,49347.0
2018-09-14 10:00:00,199.08,199.42,198.86,199.15,66025.0,170.0218,170.3122,169.8339,170.0816,66025.0
2018-09-14 10:30:00,199.19,199.51,198.87,199.17,91549.0,170.1157,170.389,169.8424,170.0987,91549.0
2018-09-14 11:00:00,199.15,199.35,199.02,199.29,29090.0,170.0816,170.2524,169.9705,170.2011,29090.0
2018-09-14 11:30:00,199.29,199.72,199.21,199.67,30813.0,170.2011,170.5684,170.1328,170.5257,30813.0
2018-09-14 12:00:00,199.59,199.62,198.86,199.52,38011.0,170.4573,170.483,169.8339,170.3976,38011.0
2018-09-14 12:30:00,199.52,200.35,199.29,200.25,106138.0,170.3976,171.1064,170.2011,171.021,106138.0
2018-09-14 13:00:00,200.17,200.59,200.05,200.49,22361.0,170.9527,171.3114,170.8502,171.226,22361.0
2018-09-14 13:30:00,200.45,200.52,199.51,199.57,20075.0,171.1918,171.2516,170.389,170.4403,20075.0
2018-09-14 14:00:00,199.62,200.0,199.46,199.6,35114.0,170.483,170.8075,170.3463,170.4659,35114.0
2018-09-14 14:30:00,199.6,199.97,199.56,199.74,39484.0,170.4659,170.7819,170.4317,170.5855,39484.0
2018-09-14 15:00:00,199.75,200.1,199.69,199.82,34044.0,170.594,170.8929,170.5428,170.6538,34044.0
2018-09-14 15:30:00,199.84,200.63,199.84,200.49,124853.0,170.6709,171.3455,170.6709,171.226,124853.0
2018-09-17 09:30:00,200.63,201.42,200.33,201.22,42274.0,171.3455,172.0202,171.0893,171.8494,42274.0
2018-09-17 10:00:00,201.25,201.73,201.0,201.7,79685.0,171.875,172.285,171.6615,172.2594,79685.0
2018-09-17 10:30:00,201.74,202.4,201.72,202.07,49660.0,172.2935,172.8572,172.2764,172.5754,49660.0
2018-09-17 11:00:00,202.13,202.5,202.02,202.11,39377.0,172.6266,172.9426,172.5327,172.6095,39377.0
2018-09-17 11:30:00,202.06,202.29,201.9,202.07,33871.0,172.5668,172.7632,172.4302,172.5754,33871.0
2018-09-17 12:00:00,202.09,202.22,201.81,202.06,26677.0,172.5924,172.7035,172.3533,172.5668,26677.0
2018-09-17 12:30:00,202.06,202.33,201.89,202.06,43811.0,172.5668,172.7974,172.4216,172.5668,43811.0
2018-09-17 13:00:00,202.03,202.22,201.83,202.18,29167.0,172.5412,172.7035,172.3704,172.6693,29167.0
2018-09-17 13:30:00,202.16,202.25,201.86,202.25,23843.0,172.6522,172.7291,172.396,172.7291,23843.0
2018-09-17 14:00:00,202.24,202.88,202.01,202.86,57250.0,172.7205,173.2671,172.5241,173.25,57250.0
2018-09-17 14:30:00,202.8,202.8,202.2,202.41,56977.0,173.1988,173.1988,172.6864,172.8657,56977.0
2018-09-17 15:00:00,202.44,202.45,202.22,202.26,80077.0,172.8914,172.8999,172.7035,172.7376,80077.0
2018-09-17 15:30:00,202.25,202.59,202.01,202.43,190336.0,172.7291,173.0195,172.5241,172.8828,190336.0
2018-09-18 09:30:00,202.8,203.42,202.56,203.06,97612.0,173.1988,173.7283,172.9938,173.4209,97612.0
2018-09-18 10:00:00,202.97,203.38,202.43,203.09,195991.0,173.344,173.6941,172.8828,173.4465,195991.0
2018-09-18 10:30:00,203.01,203.17,202.61,202.89,34144.0,173.3782,173.5148,173.0365,173.2757,34144.0
2018-09-18 11:00:00,202.95,203.69,202.95,203.56,24921.0,173.3269,173.9589,173.3269,173.8479,24921.0
2018-09-18 11:30:00,203.6,203.6,203.11,203.3,32046.0,173.882,173.882,173.4636,173.6258,32046.0
2018-09-18 12:00:00,203.3,203.79,203.28,203.52,25029.0,173.6258,174.0443,173.6087,173.8137,25029.0
2018-09-18 12:30:00,203.5,203.73,203.47,203.56,16078.0,173.7966,173.9931,173.771,173.8479,16078.0
2018-09-18 13:00:00,203.59,203.91,203.47,203.9,24384.0,173.8735,174.1468,173.771,174.1382,24384.0
2018-09-18 13:30:00,203.88,204.23,203.8,204.04,33549.0,174.1212,174.4201,174.0528,174.2578,33549.0
2018-09-18 14:00:00,204.04,204.54,203.98,204.44,58831.0,174.2578,174.6848,174.2066,174.5994,58831.0
2018-09-18 14:30:00,204.5,204.79,204.42,204.72,31893.0,174.6507,174.8983,174.5823,174.8386,31893.0
2018-09-18 15:00:00,204.73,204.82,204.56,204.73,37689.0,174.8471,174.924,174.7019,174.8471,37689.0
2018-09-18 15:30:00,204.72,204.95,204.61,204.7,156482.0,174.8386,175.035,174.7446,174.8215,156482.0
2018-09-19 09:30:00,204.79,206.36,204.28,206.15,117854.0,174.8983,176.2392,174.4628,176.0598,117854.0
2018-09-19 10:00:00,206.16,206.16,205.26,205.49,69627.0,176.0684,176.0684,175.2997,175.4962,69627.0
2018-09-19 10:30:00,205.43,205.64,205.33,205.6,18115.0,175.4449,175.6243,175.3595,175.5901,18115.0
2018-09-19 11:00:00,205.6,205.77,205.29,205.64,78654.0,175.5901,175.7353,175.3254,175.6243,78654.0
2018-09-19 11:30:00,205.66,205.75,205.5,205.58,43761.0,175.6414,175.7182,175.5047,175.573,43761.0
2018-09-19 12:00:00,205.61,206.18,205.61,206.1,21564.0,175.5987,176.0855,175.5987,176.0171,21564.0
2018-09-19 12:30:00,206.17,206.21,205.97,206.13,30360.0,176.0769,176.1111,175.9061,176.0428,30360.0
2018-09-19 13:00:00,206.14,206.23,205.79,206.14,47713.0,176.0513,176.1282,175.7524,176.0513,47713.0
2018-09-19 13:30:00,206.12,206.38,206.1,206.21,38388.0,176.0342,176.2563,176.0171,176.1111,38388.0
2018-09-19 14:00:00,206.2,206.31,205.9,205.9,50334.0,176.1025,176.1965,175.8463,175.8463,50334.0
2018-09-19 14:30:00,205.91,206.0,204.48,204.61,60594.0,175.8549,175.9317,174.6336,174.7446,60594.0
2018-09-19 15:00:00,204.62,204.9,203.48,203.48,249404.0,174.7532,174.9923,173.7796,173.7796,249404.0
2018-09-19 15:30:00,203.5,204.03,203.43,204.02,160564.0,173.7966,174.2493,173.7369,174.2407,160564.0
2018-09-20 09:30:00,204.5,205.17,200.5,200.5,176334.0,174.6507,175.2229,171.2345,171.2345,176334.0
2018-09-20 10:00:00,200.52,202.59,200.45,202.17,72023.0,171.2516,173.0195,171.1918,172.6608,72023.0
2018-09-20 10:30:00,202.11,202.6,201.94,202.54,42927.0,172.6095,173.028,172.4643,172.9768,42927.0
2018-09-20 11:00:00,202.57,203.0,202.51,202.89,59877.0,173.0024,173.3696,172.9511,173.2757,59877.0
2018-09-20 11:30:00,202.88,203.38,202.88,203.28,45318.0,173.2671,173.6941,173.2671,173.6087,45318.0
2018-09-20 12:00:00,203.33,203.38,202.71,202.96,23872.0,173.6514,173.6941,173.1219,173.3355,23872.0
2018-09-20 12:30:00,202.95,203.07,202.3,202.34,39708.0,173.3269,173.4294,172.7718,172.806,39708.0
2018-09-20 13:00:00,202.33,202.65,201.01,201.08,53942.0,172.7974,173.0707,171.6701,171.7299,53942.0
2018-09-20 13:30:00,201.07,201.36,200.83,201.23,44500.0,171.7213,171.969,171.5164,171.858,44500.0
2018-09-20 14:00:00,201.08,201.36,200.95,201.25,55205.0,171.7299,171.969,171.6188,171.875,55205.0
2018-09-20 14:30:00,201.27,201.62,201.0,201.32,59275.0,171.8921,172.191,171.6615,171.9348,59275.0
2018-09-20 15:00:00,201.33,203.09,201.32,202.81,87131.0,171.9434,173.4465,171.9348,173.2073,87131.0
2018-09-20 15:30:00,202.78,203.03,202.58,202.97,213744.0,173.1817,173.3952,173.0109,173.344,213744.0
2018-09-21 09:30:00,204.09,205.84,203.76,205.65,389867.0,174.3005,175.7951,174.0187,175.6328,389867.0
2018-09-21 10:00:00,205.51,206.15,205.36,205.5,55345.0,175.5132,176.0598,175.3851,175.5047,55345.0
2018-09-21 10:30:00,205.59,205.79,204.9,205.15,35774.0,175.5816,175.7524,174.9923,175.2058,35774.0
2018-09-21 11:00:00,205.13,205.47,204.99,205.37,37662.0,175.1887,175.4791,175.0691,175.3937,37662.0
2018-09-21 11:30:00,205.35,206.0,205.29,205.94,38325.0,175.3766,175.9317,175.3254,175.8805,38325.0
2018-09-21 12:00:00,205.99,206.05,205.21,205.26,37511.0,175.9232,175.9744,175.257,175.2997,37511.0
2018-09-21 12:30:00,205.38,205.49,205.12,205.42,25875.0,175.4022,175.4962,175.1802,175.4364,25875.0
2018-09-21 13:00:00,205.37,205.57,205.33,205.43,36505.0,175.3937,175.5645,175.3595,175.4449,36505.0
2018-09-21 13:30:00,205.4,205.44,205.08,205.18,21316.0,175.4193,175.4535,175.146,175.2314,21316.0
2018-09-21 14:00:00,205.16,205.2,204.81,205.01,32305.0,175.2143,175.2485,174.9154,175.0862,32305.0
2018-09-21 14:30:00,205.03,205.21,204.7,204.81,45519.0,175.1033,175.257,174.8215,174.9154,45519.0
2018-09-21 15:00:00,204.86,205.13,204.83,204.89,53692.0,174.9581,175.1887,174.9325,174.9837,53692.0
2018-09-21 15:30:00,204.9,205.25,204.22,204.66,315303.0,174.9923,175.2912,174.4115,174.7873,315303.0
2018-09-24 09:30:00,204.3,204.61,203.45,204.05,224448.0,174.4799,174.7446,173.7539,174.2664,224448.0
2018-09-24 10:00:00,204.02,204.24,203.48,203.66,162211.0,174.2407,174.4286,173.7796,173.9333,162211.0
2018-09-24 10:30:00,203.69,204.06,203.02,203.36,58406.0,173.9589,174.2749,173.3867,173.6771,58406.0
2018-09-24 11:00:00,203.47,203.5,202.5,202.84,39020.0,173.771,173.7966,172.9426,173.233,39020.0
2018-09-24 11:30:00,202.88,203.03,202.7,202.7,31177.0,173.2671,173.3952,173.1134,173.1134,31177.0
2018-09-24 12:00:00,202.68,203.03,202.37,202.37,27120.0,173.0963,173.3952,172.8316,172.8316,27120.0
2018-09-24 12:30:00,202.43,202.71,202.28,202.7,18551.0,172.8828,173.1219,172.7547,173.1134,18551.0
2018-09-24 13:00:00,202.71,203.18,202.51,203.07,30479.0,173.1219,173.5233,172.9511,173.4294,30479.0
2018-09-24 13:30:00,203.05,203.1,202.68,202.68,24583.0,173.4123,173.455,173.0963,173.0963,24583.0
2018-09-24 14:00:00,202.73,203.11,202.62,202.77,23953.0,173.139,173.4636,173.0451,173.1732,23953.0
2018-09-24 14:30:00,202.82,203.5,202.79,203.36,19929.0,173.2159,173.7966,173.1903,173.6771,19929.0
2018-09-24 15:00:00,203.34,203.36,202.78,202.86,36051.0,173.66,173.6771,173.1817,173.25,36051.0
2018-09-24 15:30:00,202.85,202.91,202.64,202.83,92320.0,173.2415,173.2928,173.0622,173.2244,92320.0
2018-09-25 09:30:00,202.68,202.89,201.73,202.46,43387.0,173.0963,173.2757,172.285,172.9084,43387.0
2018-09-25 10:00:00,202.53,203.26,202.53,203.25,34377.0,172.9682,173.5917,172.9682,173.5831,34377.0
2018-09-25 10:30:00,203.27,203.54,202.94,203.29,32191.0,173.6002,173.8308,173.3184,173.6173,32191.0
2018-09-25 11:00:00,203.09,203.14,202.73,202.9,16813.0,173.4465,173.4892,173.139,173.2842,16813.0
2018-09-25 11:30:00,203.03,203.16,202.75,202.92,15375.0,173.3952,173.5063,173.1561,173.3013,15375.0
2018-09-25 12:00:00,202.92,203.66,202.92,203.63,39963.0,173.3013,173.9333,173.3013,173.9077,39963.0
2018-09-25 12:30:00,203.68,203.87,203.42,203.67,42621.0,173.9504,174.1126,173.7283,173.9418,42621.0
2018-09-25 13:00:00,203.65,203.68,203.31,203.38,31668.0,173.9247,173.9504,173.6344,173.6941,31668.0
2018-09-25 13:30:00,203.37,203.44,203.09,203.44,25486.0,173.6856,173.7454,173.4465,173.7454,25486.0
2018-09-25 14:00:00,203.47,203.64,203.23,203.43,38227.0,173.771,173.9162,173.566,173.7369,38227.0
2018-09-25 14:30:00,203.38,203.4,203.11,203.27,34640.0,173.6941,173.7112,173.4636,173.6002,34640.0
2018-09-25 15:00:00,203.27,203.3,203.12,203.18,49358.0,173.6002,173.6258,173.4721,173.5233,49358.0
2018-09-25 15:30:00,203.18,203.56,203.15,203.47,145882.0,173.5233,173.8479,173.4977,173.771,145882.0
2018-09-26 09:30:00,203.5,203.97,202.86,203.01,39453.0,173.7966,174.198,173.25,173.3782,39453.0
2018-09-26 10:00:00,202.98,203.01,202.18,202.44,85135.0,173.3525,173.3782,172.6693,172.8914,85135.0
2018-09-26 10:30:00,202.48,202.93,202.33,202.44,68928.0,172.9255,173.3098,172.7974,172.8914,68928.0
2018-09-26 11:00:00,202.45,202.72,202.43,202.67,42839.0,172.8999,173.1305,172.8828,173.0878,42839.0
2018-09-26 11:30:00,202.67,202.68,202.33,202.56,22740.0,173.0878,173.0963,172.7974,172.9938,22740.0
2018-09-26 12:00:00,202.52,202.55,202.33,202.49,48744.0,172.9597,172.9853,172.7974,172.9341,48744.0
2018-09-26 12:30:00,202.5,202.76,202.44,202.71,46037.0,172.9426,173.1646,172.8914,173.1219,46037.0
2018-09-26 13:00:00,202.78,202.93,202.54,202.55,35981.0,173.1817,173.3098,172.9768,172.9853,35981.0
2018-09-26 13:30:00,202.58,202.78,202.43,202.78,30427.0,173.0109,173.1817,172.8828,173.1817,30427.0
2018-09-26 14:00:00,202.9,203.26,202.71,203.25,26729.0,173.2842,173.5917,173.1219,173.5831,26729.0
2018-09-26 14:30:00,203.2,203.45,202.94,203.43,30331.0,173.5404,173.7539,173.3184,173.7369,30331.0
2018-09-26 15:00:00,203.38,203.45,202.98,203.3,34805.0,173.6941,173.7539,173.3525,173.6258,34805.0
2018-09-26 15:30:00,203.31,203.36,201.49,201.88,230807.0,173.6344,173.6771,172.08,172.4131,230807.0
2018-09-27 09:30:00,202.27,202.27,201.09,201.47,55810.0,172.7462,172.7462,171.7384,172.0629,55810.0
2018-09-27 10:00:00,201.4,202.12,201.4,202.02,54057.0,172.0032,172.6181,172.0032,172.5327,54057.0
2018-09-27 10:30:00,202.06,202.39,201.79,202.32,29079.0,172.5668,172.8487,172.3362,172.7889,29079.0
2018-09-27 11:00:00,202.35,202.53,202.21,202.24,15904.0,172.8145,172.9682,172.6949,172.7205,15904.0
2018-09-27 11:30:00,202.24,202.27,201.53,201.8,33990.0,172.7205,172.7462,172.1142,172.3448,33990.0
2018-09-27 12:00:00,201.81,202.23,201.81,201.87,35913.0,172.3533,172.712,172.3533,172.4046,35913.0
2018-09-27 12:30:00,201.88,202.27,201.86,202.0,29058.0,172.4131,172.7462,172.396,172.5156,29058.0
2018-09-27 13:00:00,201.98,201.99,201.46,201.87,95565.0,172.4985,172.507,172.0544,172.4046,95565.0
2018-09-27 13:30:00,201.85,202.33,201.56,201.62,43807.0,172.3875,172.7974,172.1398,172.191,43807.0
2018-09-27 14:00:00,201.62,202.01,201.23,201.96,51938.0,172.191,172.5241,171.858,172.4814,51938.0
2018-09-27 14:30:00,201.99,202.13,201.79,202.11,38160.0,172.507,172.6266,172.3362,172.6095,38160.0
2018-09-27 15:00:00,202.07,202.38,202.0,202.23,35946.0,172.5754,172.8401,172.5156,172.712,35946.0
2018-09-27 15:30:00,202.22,202.32,201.77,202.06,146601.0,172.7035,172.7889,172.3191,172.5668,146601.0
2018-09-28 09:30:00,201.98,202.63,201.11,202.46,55076.0,172.4985,173.0536,171.7555,172.9084,55076.0
2018-09-28 10:00:00,202.49,203.21,202.07,203.21,38740.0,172.9341,173.549,172.5754,173.549,38740.0
2018-09-28 10:30:00,203.2,203.45,203.0,203.2,50981.0,173.5404,173.7539,173.3696,173.5404,50981.0
2018-09-28 11:00:00,203.21,203.27,202.74,203.1,58702.0,173.549,173.6002,173.1476,173.455,58702.0
2018-09-28 11:30:00,203.1,203.37,202.73,202.76,59158.0,173.455,173.6856,173.139,173.1646,59158.0
2018-09-28 12:00:00,202.75,203.48,202.75,203.48,52225.0,173.1561,173.7796,173.1561,173.7796,52225.0
2018-09-28 12:30:00,203.49,204.09,203.46,203.93,73008.0,173.7881,174.3005,173.7625,174.1639,73008.0
2018-09-28 13:00:00,203.93,204.11,203.75,204.11,30627.0,174.1639,174.3176,174.0101,174.3176,30627.0
2018-09-28 13:30:00,204.15,204.39,204.08,204.29,53920.0,174.3518,174.5567,174.292,174.4713,53920.0
2018-09-28 14:00:00,204.33,204.58,204.17,204.58,65073.0,174.5055,174.719,174.3688,174.719,65073.0
2018-09-28 14:30:00,204.56,204.72,204.12,204.2,96313.0,174.7019,174.8386,174.3261,174.3945,96313.0
2018-09-28 15:00:00,204.2,204.25,203.69,204.1,126916.0,174.3945,174.4372,173.9589,174.3091,126916.0
2018-09-28 15:30:00,204.08,204.99,203.86,204.71,257848.0,174.292,175.0691,174.1041,174.83,257848.0
2018-10-01 09:30:00,206.0,206.19,204.63,205.06,64740.0,175.9317,176.094,174.7617,175.1289,64740.0
2018-10-01 10:00:00,205.06,205.32,204.56,205.14,47676.0,175.1289,175.351,174.7019,175.1973,47676.0
2018-10-01 10:30:00,205.13,205.65,205.13,205.51,43936.0,175.1887,175.6328,175.1887,175.5132,43936.0
2018-10-01 11:00:00,205.41,205.88,205.34,205.51,29574.0,175.4278,175.8292,175.3681,175.5132,29574.0
2018-10-01 11:30:00,205.47,205.47,205.15,205.29,30885.0,175.4791,175.4791,175.2058,175.3254,30885.0
2018-10-01 12:00:00,205.38,205.48,204.9,204.95,29615.0,175.4022,175.4876,174.9923,175.035,29615.0
2018-10-01 12:30:00,204.94,205.29,204.86,205.26,25559.0,175.0264,175.3254,174.9581,175.2997,25559.0
2018-10-01 13:00:00,205.26,205.82,205.15,205.66,28398.0,175.2997,175.778,175.2058,175.6414,28398.0
2018-10-01 13:30:00,205.66,205.87,205.35,205.64,34564.0,175.6414,175.8207,175.3766,175.6243,34564.0
2018-10-01 14:00:00,205.61,205.99,205.38,205.93,35442.0,175.5987,175.9232,175.4022,175.8719,35442.0
2018-10-01 14:30:00,205.96,206.0,205.6,205.73,29828.0,175.8976,175.9317,175.5901,175.7011,29828.0
2018-10-01 15:00:00,205.71,205.86,205.04,205.28,46792.0,175.6841,175.8122,175.1119,175.3168,46792.0
2018-10-01 15:30:00,205.27,205.73,204.92,205.5,115975.0,175.3083,175.7011,175.0094,175.5047,115975.0
2018-10-02 09:30:00,205.77,205.94,204.4,204.66,51119.0,175.7353,175.8805,174.5653,174.7873,51119.0
2018-10-02 10:00:00,204.61,204.68,204.06,204.41,23451.0,174.7446,174.8044,174.2749,174.5738,23451.0
2018-10-02 10:30:00,204.38,204.7,204.08,204.26,32266.0,174.5482,174.8215,174.292,174.4457,32266.0
2018-10-02 11:00:00,204.22,205.02,204.14,204.85,18070.0,174.4115,175.0948,174.3432,174.9496,18070.0
2018-10-02 11:30:00,204.94,205.09,204.74,204.78,12231.0,175.0264,175.1546,174.8556,174.8898,12231.0
2018-10-02 12:00:00,204.83,204.97,204.64,204.72,25227.0,174.9325,175.0521,174.7702,174.8386,25227.0
2018-10-02 12:30:00,204.7,204.74,204.18,204.3,27433.0,174.8215,174.8556,174.3774,174.4799,27433.0
2018-10-02 13:00:00,204.34,204.81,204.33,204.69,17419.0,174.514,174.9154,174.5055,174.8129,17419.0
2018-10-02 13:30:00,204.73,204.94,204.5,204.58,26366.0,174.8471,175.0264,174.6507,174.719,26366.0
2018-10-02 14:00:00,204.56,204.88,204.52,204.72,19246.0,174.7019,174.9752,174.6678,174.8386,19246.0
2018-10-02 14:30:00,204.77,204.92,204.42,204.42,20456.0,174.8813,175.0094,174.5823,174.5823,20456.0
2018-10-02 15:00:00,204.39,204.54,204.14,204.47,33403.0,174.5567,174.6848,174.3432,174.6251,33403.0
2018-10-02 15:30:00,204.49,205.06,204.42,204.97,167128.0,174.6421,175.1289,174.5823,175.0521,167128.0
2018-10-03 09:30:00,205.71,206.18,204.91,204.94,43405.0,175.6841,176.0855,175.0008,175.0264,43405.0
2018-10-03 10:00:00,204.96,206.38,204.67,206.11,47621.0,175.0435,176.2563,174.7959,176.0257,47621.0
2018-10-03 10:30:00,206.1,206.23,205.81,206.02,48705.0,176.0171,176.1282,175.7695,175.9488,48705.0
2018-10-03 11:00:00,206.0,206.38,205.82,206.02,37524.0,175.9317,176.2563,175.778,175.9488,37524.0
2018-10-03 11:30:00,206.04,206.09,205.76,206.05,43444.0,175.9659,176.0086,175.7268,175.9744,43444.0
2018-10-03 12:00:00,206.09,206.12,205.79,205.92,25889.0,176.0086,176.0342,175.7524,175.8634,25889.0
2018-10-03 12:30:00,205.94,206.2,205.91,206.19,21861.0,175.8805,176.1025,175.8549,176.094,21861.0
2018-10-03 13:00:00,206.22,206.41,206.07,206.1,30437.0,176.1196,176.2819,175.9915,176.0171,30437.0
2018-10-03 13:30:00,206.13,206.64,206.09,206.41,25008.0,176.0428,176.4783,176.0086,176.2819,25008.0
2018-10-03 14:00:00,206.45,206.56,206.16,206.31,30282.0,176.316,176.41,176.0684,176.1965,30282.0
2018-10-03 14:30:00,206.33,206.41,205.94,206.01,55997.0,176.2136,176.2819,175.8805,175.9403,55997.0
2018-10-03 15:00:00,206.04,206.09,205.33,205.47,69258.0,175.9659,176.0086,175.3595,175.4791,69258.0
2018-10-03 15:30:00,205.46,206.05,205.29,205.74,240818.0,175.4705,175.9744,175.3254,175.7097,240818.0
2018-10-04 09:30:00,204.3,205.57,203.81,205.4,51581.0,175.2679,176.3574,174.8475,176.2116,51581.0
2018-10-04 10:00:00,205.45,205.74,205.19,205.62,37914.0,176.2545,176.5033,176.0314,176.4003,37914.0
2018-10-04 10:30:00,205.52,205.75,205.0,205.36,41881.0,176.3145,176.5119,175.8684,176.1773,41881.0
2018-10-04 11:00:00,205.36,206.18,205.35,205.72,41926.0,176.1773,176.8808,176.1687,176.4861,41926.0
2018-10-04 11:30:00,205.78,206.1,205.49,205.6,30932.0,176.5376,176.8121,176.2888,176.3832,30932.0
2018-10-04 12:00:00,205.6,205.6,204.59,204.77,30964.0,176.3832,176.3832,175.5167,175.6711,30964.0
2018-10-04 12:30:00,204.77,205.42,204.77,205.35,44700.0,175.6711,176.2288,175.6711,176.1687,44700.0
2018-10-04 13:00:00,205.31,205.51,204.54,204.77,33472.0,176.1344,176.306,175.4738,175.6711,33472.0
2018-10-04 13:30:00,204.74,205.16,204.42,204.9,38674.0,175.6454,176.0057,175.3709,175.7826,38674.0
2018-10-04 14:00:00,204.94,205.29,204.85,205.12,42435.0,175.817,176.1172,175.7398,175.9714,42435.0
2018-10-04 14:30:00,205.08,205.81,204.89,205.55,41643.0,175.9371,176.5633,175.7741,176.3403,41643.0
2018-10-04 15:00:00,205.55,206.01,205.55,205.79,44261.0,176.3403,176.7349,176.3403,176.5462,44261.0
2018-10-04 15:30:00,205.76,206.08,205.46,205.91,146378.0,176.5204,176.795,176.2631,176.6491,146378.0
2018-10-05 09:30:00,206.09,207.72,206.09,207.13,69796.0,176.8035,178.2019,176.8035,177.6958,69796.0
2018-10-05 10:00:00,207.01,207.28,206.59,206.99,105574.0,177.5928,177.8244,177.2325,177.5756,105574.0
2018-10-05 10:30:00,206.99,207.29,206.82,207.01,42219.0,177.5756,177.833,177.4298,177.5928,42219.0
2018-10-05 11:00:00,206.98,207.35,206.68,206.98,193581.0,177.5671,177.8845,177.3097,177.5671,193581.0
2018-10-05 11:30:00,206.96,207.06,206.25,206.5,193944.0,177.5499,177.6357,176.9408,177.1553,193944.0
2018-10-05 12:00:00,206.5,206.81,206.45,206.64,122929.0,177.1553,177.4212,177.1124,177.2754,122929.0
2018-10-05 12:30:00,206.6,206.86,206.2,206.52,113435.0,177.2411,177.4641,176.8979,177.1724,113435.0
2018-10-05 13:00:00,206.52,206.53,205.51,205.79,186657.0,177.1724,177.181,176.306,176.5462,186657.0
2018-10-05 13:30:00,205.76,206.65,205.55,206.62,44183.0,176.5204,177.284,176.3403,177.2582,44183.0
2018-10-05 14:00:00,206.62,207.04,206.41,206.62,71854.0,177.2582,177.6185,177.0781,177.2582,71854.0
2018-10-05 14:30:00,206.6,206.8,206.54,206.6,62968.0,177.2411,177.4126,177.1896,177.2411,62968.0
2018-10-05 15:00:00,206.62,206.74,206.25,206.6,107664.0,177.2582,177.3612,176.9408,177.2411,107664.0
2018-10-05 15:30:00,206.6,206.63,206.03,206.42,204216.0,177.2411,177.2668,176.7521,177.0866,204216.0
2018-10-08 09:30:00,206.03,207.43,205.87,206.45,90239.0,176.7521,177.9531,176.6148,177.1124,90239.0
2018-10-08 10:00:00,206.36,207.05,206.36,206.98,49935.0,177.0352,177.6271,177.0352,177.5671,49935.0
2018-10-08 10:30:00,206.98,207.29,206.91,207.19,69771.0,177.5671,177.833,177.507,177.7472,69771.0
2018-10-08 11:00:00,207.15,207.19,206.71,207.05,70542.0,177.7129,177.7472,177.3354,177.6271,70542.0
2018-10-08 11:30:00,207.01,207.03,206.41,206.69,277228.0,177.5928,177.61,177.0781,177.3183,277228.0
2018-10-08 12:00:00,206.6,206.68,206.06,206.4,31277.0,177.2411,177.3097,176.7778,177.0695,31277.0
2018-10-08 12:30:00,206.32,206.32,205.39,205.41,24868.0,177.0009,177.0009,176.203,176.2202,24868.0
2018-10-08 13:00:00,205.46,205.82,205.33,205.68,40914.0,176.2631,176.5719,176.1515,176.4518,40914.0
2018-10-08 13:30:00,205.65,205.91,205.58,205.7,27923.0,176.4261,176.6491,176.366,176.469,27923.0
2018-10-08 14:00:00,205.71,206.6,205.67,206.55,31794.0,176.4775,177.2411,176.4432,177.1982,31794.0
2018-10-08 14:30:00,206.6,207.29,206.59,207.07,67119.0,177.2411,177.833,177.2325,177.6443,67119.0
2018-10-08 15:00:00,207.02,207.47,206.98,207.25,90040.0,177.6014,177.9874,177.5671,177.7987,90040.0
2018-10-08 15:30:00,207.28,207.34,206.99,207.18,310240.0,177.8244,177.8759,177.5756,177.7386,310240.0
2018-10-09 09:30:00,206.54,207.0,205.1,206.19,59986.0,177.1896,177.5842,175.9542,176.8893,59986.0
2018-10-09 10:00:00,206.25,206.45,205.91,205.99,27943.0,176.9408,177.1124,176.6491,176.7178,27943.0
2018-10-09 10:30:00,205.89,206.09,204.57,204.7,55650.0,176.632,176.8035,175.4995,175.6111,55650.0
2018-10-09 11:00:00,204.6,204.87,204.01,204.85,26964.0,175.5253,175.7569,175.0191,175.7398,26964.0
2018-10-09 11:30:00,204.85,205.1,204.35,205.09,24358.0,175.7398,175.9542,175.3108,175.9456,24358.0
2018-10-09 12:00:00,205.08,205.21,204.77,204.9,66240.0,175.9371,176.0486,175.6711,175.7826,66240.0
2018-10-09 12:30:00,204.91,205.15,204.46,204.62,28139.0,175.7912,175.9971,175.4052,175.5424,28139.0
2018-10-09 13:00:00,204.58,204.98,204.1,204.82,63846.0,175.5081,175.8513,175.0963,175.714,63846.0
2018-10-09 13:30:00,204.83,205.0,204.1,204.5,15977.0,175.7226,175.8684,175.0963,175.4395,15977.0
2018-10-09 14:00:00,204.59,205.0,204.36,204.65,54815.0,175.5167,175.8684,175.3194,175.5682,54815.0
2018-10-09 14:30:00,204.7,205.11,204.52,205.11,28904.0,175.6111,175.9628,175.4566,175.9628,28904.0
2018-10-09 15:00:00,205.09,205.29,204.57,204.59,27758.0,175.9456,176.1172,175.4995,175.5167,27758.0
2018-10-09 15:30:00,204.6,204.91,204.13,204.17,88898.0,175.5253,175.7912,175.1221,175.1564,88898.0
2018-10-10 09:30:00,204.16,204.16,201.08,201.1,57991.0,175.1478,175.1478,172.5055,172.5226,57991.0
2018-10-10 10:00:00,200.83,201.37,200.08,200.95,57709.0,172.291,172.7543,171.6476,172.394,57709.0
2018-10-10 10:30:00,200.99,201.17,199.86,200.02,54431.0,172.4283,172.5827,171.4589,171.5961,54431.0
2018-10-10 11:00:00,199.96,200.21,199.0,199.63,50927.0,171.5446,171.7591,170.7211,171.2615,50927.0
2018-10-10 11:30:00,199.69,200.43,199.09,199.78,53757.0,171.313,171.9479,170.7983,171.3902,53757.0
2018-10-10 12:00:00,199.62,200.12,199.45,199.49,84858.0,171.253,171.6819,171.1071,171.1414,84858.0
2018-10-10 12:30:00,199.47,199.81,199.1,199.2,58787.0,171.1243,171.416,170.8069,170.8926,58787.0
2018-10-10 13:00:00,199.22,200.23,198.86,199.72,57608.0,170.9098,171.7763,170.601,171.3388,57608.0
2018-10-10 13:30:00,199.72,199.92,199.13,199.79,46314.0,171.3388,171.5103,170.8326,171.3988,46314.0
2018-10-10 14:00:00,199.79,199.91,199.1,199.6,68902.0,171.3988,171.5018,170.8069,171.2358,68902.0
2018-10-10 14:30:00,199.6,199.84,199.05,199.58,57533.0,171.2358,171.4417,170.764,171.2186,57533.0
2018-10-10 15:00:00,199.58,199.62,198.44,199.5,98395.0,171.2186,171.253,170.2406,171.15,98395.0
2018-10-10 15:30:00,199.5,199.51,197.72,197.85,339645.0,171.15,171.1586,169.623,169.7345,339645.0
2018-10-11 09:30:00,197.77,198.16,196.76,197.68,179050.0,169.6659,170.0004,168.7994,169.5886,179050.0
2018-10-11 10:00:00,197.56,198.14,196.5,197.04,90869.0,169.4857,169.9833,168.5763,169.0396,90869.0
2018-10-11 10:30:00,197.0,197.35,195.6,195.71,131790.0,169.0053,169.3055,167.8042,167.8986,131790.0
2018-10-11 11:00:00,195.63,195.89,194.25,195.33,103225.0,167.83,168.053,166.6461,167.5726,103225.0
2018-10-11 11:30:00,195.38,196.38,194.94,195.79,62276.0,167.6155,168.4734,167.238,167.9672,62276.0
2018-10-11 12:00:00,195.77,196.72,195.47,196.4,31968.0,167.9501,168.7651,167.6927,168.4905,31968.0
2018-10-11 12:30:00,196.3,196.53,195.83,196.35,38144.0,168.4048,168.6021,168.0015,168.4476,38144.0
2018-10-11 13:00:00,196.29,196.55,195.18,196.23,64099.0,168.3962,168.6192,167.4439,168.3447,64099.0
2018-10-11 13:30:00,196.37,196.77,195.6,195.96,53311.0,168.4648,168.808,167.8042,168.1131,53311.0
2018-10-11 14:00:00,195.89,196.14,195.14,195.75,78551.0,168.053,168.2675,167.4096,167.9329,78551.0
2018-10-11 14:30:00,195.64,195.87,192.76,193.75,188661.0,167.8385,168.0359,165.3678,166.2171,188661.0
2018-10-11 15:00:00,193.65,195.12,192.77,194.45,148121.0,166.1313,167.3924,165.3764,166.8176,148121.0
2018-10-11 15:30:00,194.32,194.65,192.66,192.96,283883.0,166.7061,166.9892,165.282,165.5394,283883.0
2018-10-12 09:30:00,195.64,195.65,194.05,194.4,104018.0,167.8385,167.8471,166.4745,166.7747,104018.0
2018-10-12 10:00:00,194.35,194.67,193.0,193.0,67468.0,166.7319,167.0064,165.5737,165.5737,67468.0
2018-10-12 10:30:00,193.04,193.52,192.71,192.8,39225.0,165.608,166.0198,165.3249,165.4021,39225.0
2018-10-12 11:00:00,192.75,192.91,192.0,192.08,65187.0,165.3592,165.4965,164.7158,164.7844,65187.0
2018-10-12 11:30:00,192.12,192.21,191.12,191.14,62007.0,164.8187,164.896,163.9609,163.978,62007.0
2018-10-12 12:00:00,191.2,191.26,190.36,190.61,34260.0,164.0295,164.081,163.3089,163.5233,34260.0
2018-10-12 12:30:00,190.55,190.91,190.26,190.64,55763.0,163.4719,163.7807,163.2231,163.5491,55763.0
2018-10-12 13:00:00,190.57,191.47,190.2,190.62,54656.0,163.489,164.2611,163.1716,163.5319,54656.0
2018-10-12 13:30:00,190.63,191.47,189.97,190.57,49819.0,163.5405,164.2611,162.9743,163.489,49819.0
2018-10-12 14:00:00,190.63,190.78,189.61,190.62,44064.0,163.5405,163.6692,162.6654,163.5319,44064.0
2018-10-12 14:30:00,190.57,190.57,189.42,190.45,55320.0,163.489,163.489,162.5024,163.3861,55320.0
2018-10-12 15:00:00,190.52,191.68,189.94,191.59,66176.0,163.4461,164.4413,162.9485,164.3641,66176.0
2018-10-12 15:30:00,191.63,192.51,191.25,191.79,160355.0,164.3984,165.1533,164.0724,164.5356,160355.0
2018-10-15 09:30:00,192.06,193.54,191.92,193.52,85588.0,164.7673,166.037,164.6472,166.0198,85588.0
2018-10-15 10:00:00,193.56,194.4,193.2,194.12,41318.0,166.0541,166.7747,165.7453,166.5345,41318.0
2018-10-15 10:30:00,193.98,194.1,193.33,193.48,29092.0,166.4144,166.5174,165.8568,165.9855,29092.0
2018-10-15 11:00:00,193.48,193.74,193.09,193.63,29550.0,165.9855,166.2085,165.6509,166.1142,29550.0
2018-10-15 11:30:00,193.53,193.66,193.03,193.21,22967.0,166.0284,166.1399,165.5994,165.7539,22967.0
2018-10-15 12:00:00,193.2,193.24,192.68,193.22,32245.0,165.7453,165.7796,165.2992,165.7624,32245.0
2018-10-15 12:30:00,193.22,193.39,192.91,193.19,30144.0,165.7624,165.9083,165.4965,165.7367,30144.0
2018-10-15 13:00:00,193.19,193.59,193.17,193.38,23550.0,165.7367,166.0799,165.7195,165.8997,23550.0
2018-10-15 13:30:00,193.38,194.0,193.23,193.65,52416.0,165.8997,166.4316,165.771,166.1313,52416.0
2018-10-15 14:00:00,193.69,193.85,193.02,193.09,24984.0,166.1656,166.3029,165.5909,165.6509,24984.0
2018-10-15 14:30:00,193.06,194.39,192.96,194.05,47621.0,165.6252,166.7662,165.5394,166.4745,47621.0
2018-10-15 15:00:00,194.06,194.33,193.33,193.44,45134.0,166.4831,166.7147,165.8568,165.9512,45134.0
2018-10-15 15:30:00,193.39,193.5,192.6,192.6,142796.0,165.9083,166.0026,165.2305,165.2305,142796.0
2018-10-16 09:30:00,193.29,193.47,191.77,193.11,42172.0,165.8225,165.9769,164.5185,165.6681,42172.0
2018-10-16 10:00:00,193.0,194.36,192.92,193.86,47821.0,165.5737,166.7404,165.5051,166.3115,47821.0
2018-10-16 10:30:00,193.83,195.19,193.71,194.94,42166.0,166.2857,167.4525,166.1828,167.238,42166.0
2018-10-16 11:00:00,194.91,195.15,194.6,194.71,26761.0,167.2123,167.4182,166.9463,167.0407,26761.0
2018-10-16 11:30:00,194.71,194.76,194.05,194.61,23054.0,167.0407,167.0836,166.4745,166.9549,23054.0
2018-10-16 12:00:00,194.67,194.7,194.05,194.06,15906.0,167.0064,167.0321,166.4745,166.4831,15906.0
2018-10-16 12:30:00,194.05,194.55,193.99,194.4,14765.0,166.4745,166.9034,166.423,166.7747,14765.0
2018-10-16 13:00:00,194.46,194.56,194.12,194.28,23584.0,166.8262,166.912,166.5345,166.6718,23584.0
2018-10-16 13:30:00,194.24,195.08,194.24,194.74,21128.0,166.6375,167.3581,166.6375,167.0664,21128.0
2018-10-16 14:00:00,194.77,194.88,194.23,194.71,31825.0,167.0922,167.1865,166.6289,167.0407,31825.0
2018-10-16 14:30:00,194.77,195.13,194.41,194.46,38182.0,167.0922,167.401,166.7833,166.8262,38182.0
2018-10-16 15:00:00,194.42,194.67,194.28,194.29,63113.0,166.7919,167.0064,166.6718,166.6804,63113.0
2018-10-16 15:30:00,194.3,194.78,193.97,194.68,292375.0,166.689,167.1007,166.4059,167.015,292375.0
2018-10-17 09:30:00,195.43,196.04,194.55,194.7,62263.0,167.6584,168.1817,166.9034,167.0321,62263.0
2018-10-17 10:00:00,194.6,195.02,194.24,194.82,26436.0,166.9463,167.3066,166.6375,167.1351,26436.0
2018-10-17 10:30:00,194.79,194.88,194.15,194.46,51401.0,167.1093,167.1865,166.5603,166.8262,51401.0
2018-10-17 11:00:00,194.43,194.8,194.03,194.77,27094.0,166.8005,167.1179,166.4573,167.0922,27094.0
2018-10-17 11:30:00,194.8,195.61,194.64,195.61,36269.0,167.1179,167.8128,166.9806,167.8128,36269.0
2018-10-17 12:00:00,195.61,195.73,195.07,195.07,40734.0,167.8128,167.9158,167.3495,167.3495,40734.0
2018-10-17 12:30:00,195.0,195.3,194.69,195.21,52597.0,167.2895,167.5469,167.0235,167.4696,52597.0
2018-10-17 13:00:00,195.3,195.41,194.72,195.28,75976.0,167.5469,167.6412,167.0493,167.5297,75976.0
2018-10-17 13:30:00,195.37,195.96,195.27,195.96,15346.0,167.6069,168.1131,167.5211,168.1131,15346.0
2018-10-17 14:00:00,195.94,196.01,194.57,194.66,29874.0,168.0959,168.156,166.9206,166.9978,29874.0
2018-10-17 14:30:00,194.59,194.99,194.2,194.81,52109.0,166.9377,167.2809,166.6032,167.1265,52109.0
2018-10-17 15:00:00,194.77,194.94,194.11,194.16,49789.0,167.0922,167.238,166.526,166.5689,49789.0
2018-10-17 15:30:00,194.2,194.35,193.41,193.78,136869.0,166.6032,166.7319,165.9254,166.2429,136869.0
2018-10-18 09:30:00,192.29,192.63,191.6,191.91,59637.0,164.9646,165.2563,164.3726,164.6386,59637.0
2018-10-18 10:00:00,191.81,192.88,191.61,192.54,61891.0,164.5528,165.4707,164.3812,165.1791,61891.0
2018-10-18 10:30:00,192.54,193.68,192.54,193.39,63443.0,165.1791,166.1571,165.1791,165.9083,63443.0
2018-10-18 11:00:00,193.37,193.37,191.94,192.06,18427.0,165.8911,165.8911,164.6643,164.7673,18427.0
2018-10-18 11:30:00,191.93,192.04,190.38,190.76,59881.0,164.6557,164.7501,163.326,163.652,59881.0
2018-10-18 12:00:00,190.72,190.96,190.34,190.81,23404.0,163.6177,163.8236,163.2917,163.6949,23404.0
2018-10-18 12:30:00,190.81,191.72,190.58,191.38,41425.0,163.6949,164.4756,163.4976,164.1839,41425.0
2018-10-18 13:00:00,191.3,191.71,190.9,191.02,29195.0,164.1153,164.467,163.7721,163.8751,29195.0
2018-10-18 13:30:00,191.01,191.02,190.0,190.35,19936.0,163.8665,163.8751,163.0,163.3003,19936.0
2018-10-18 14:00:00,190.29,191.01,190.18,190.67,47690.0,163.2488,163.8665,163.1544,163.5748,47690.0
2018-10-18 14:30:00,190.66,191.49,190.61,191.1,38024.0,163.5662,164.2783,163.5233,163.9437,38024.0
2018-10-18 15:00:00,191.12,191.2,190.24,191.1,23291.0,163.9609,164.0295,163.2059,163.9437,23291.0
2018-10-18 15:30:00,190.92,191.33,190.57,191.2,115054.0,163.7893,164.141,163.489,164.0295,115054.0
2018-10-19 09:30:00,191.44,191.96,190.61,191.82,106778.0,164.2354,164.6815,163.5233,164.5614,106778.0
2018-10-19 10:00:00,191.87,192.33,191.61,191.69,24792.0,164.6043,164.9989,164.3812,164.4499,24792.0
2018-10-19 10:30:00,191.76,191.98,191.37,191.45,18511.0,164.5099,164.6986,164.1753,164.244,18511.0
2018-10-19 11:00:00,191.48,191.87,191.41,191.68,12294.0,164.2697,164.6043,164.2096,164.4413,12294.0
2018-10-19 11:30:00,191.72,191.95,191.02,191.94,26267.0,164.4756,164.6729,163.8751,164.6643,26267.0
2018-10-19 12:00:00,192.04,192.21,191.21,191.31,15589.0,164.7501,164.896,164.0381,164.1239,15589.0
2018-10-19 12:30:00,191.31,191.31,190.69,191.16,16024.0,164.1239,164.1239,163.592,163.9952,16024.0
2018-10-19 13:00:00,191.0,191.57,190.94,191.46,20879.0,163.8579,164.3469,163.8064,164.2525,20879.0
2018-10-19 13:30:00,191.3,191.5,190.98,191.07,14296.0,164.1153,164.2869,163.8407,163.918,14296.0
2018-10-19 14:00:00,190.96,191.06,190.23,190.92,27162.0,163.8236,163.9094,163.1973,163.7893,27162.0
2018-10-19 14:30:00,190.91,191.2,190.6,190.65,31804.0,163.7807,164.0295,163.5147,163.5576,31804.0
2018-10-19 15:00:00,190.65,191.02,190.32,190.89,50271.0,163.5576,163.8751,163.2745,163.7635,50271.0
2018-10-19 15:30:00,190.86,190.98,190.23,190.26,184725.0,163.7378,163.8407,163.1973,163.2231,184725.0
2018-10-22 09:30:00,190.91,191.76,189.62,189.85,57745.0,163.7807,164.5099,162.674,162.8713,57745.0
2018-10-22 10:00:00,189.71,189.87,189.0,189.25,52531.0,162.7512,162.8885,162.1421,162.3566,52531.0
2018-10-22 10:30:00,189.34,191.24,189.28,190.85,68971.0,162.4338,164.0638,162.3823,163.7292,68971.0
2018-10-22 11:00:00,190.83,190.87,189.93,190.08,52618.0,163.7121,163.7464,162.94,163.0686,52618.0
2018-10-22 11:30:00,190.08,190.37,189.83,190.17,71771.0,163.0686,163.3174,162.8542,163.1459,71771.0
2018-10-22 12:00:00,190.18,190.51,189.67,189.89,43796.0,163.1544,163.4375,162.7169,162.9056,43796.0
2018-10-22 12:30:00,189.96,190.4,189.69,189.94,88963.0,162.9657,163.3432,162.7341,162.9485,88963.0
2018-10-22 13:00:00,189.91,190.38,189.74,189.97,131809.0,162.9228,163.326,162.777,162.9743,131809.0
2018-10-22 13:30:00,190.0,190.25,189.72,189.82,27312.0,163.0,163.2145,162.7598,162.8456,27312.0
2018-10-22 14:00:00,189.85,190.13,189.7,189.8,22977.0,162.8713,163.1115,162.7426,162.8284,22977.0
2018-10-22 14:30:00,189.75,190.43,189.72,190.13,34201.0,162.7855,163.3689,162.7598,163.1115,34201.0
2018-10-22 15:00:00,190.07,190.58,189.98,190.48,71163.0,163.0601,163.4976,162.9829,163.4118,71163.0
2018-10-22 15:30:00,190.45,190.63,190.07,190.07,119451.0,163.3861,163.5405,163.0601,163.0601,119451.0
2018-10-23 09:30:00,187.62,190.08,186.75,189.74,116250.0,160.9582,163.0686,160.2119,162.777,116250.0
2018-10-23 10:00:00,189.95,189.98,188.65,188.89,206029.0,162.9571,162.9829,161.8419,162.0477,206029.0
2018-10-23 10:30:00,188.89,189.51,188.16,188.92,138754.0,162.0477,162.5796,161.4215,162.0735,138754.0
2018-10-23 11:00:00,188.87,189.26,188.15,188.16,67056.0,162.0306,162.3652,161.4129,161.4215,67056.0
2018-10-23 11:30:00,188.16,188.76,187.19,187.2,55662.0,161.4215,161.9362,160.5893,160.5979,55662.0
2018-10-23 12:00:00,187.25,187.89,186.98,187.19,36235.0,160.6408,161.1899,160.4092,160.5893,36235.0
2018-10-23 12:30:00,187.26,187.59,186.97,187.24,41576.0,160.6494,160.9325,160.4006,160.6322,41576.0
2018-10-23 13:00:00,187.19,188.72,187.09,188.27,42079.0,160.5893,161.9019,160.5035,161.5159,42079.0
2018-10-23 13:30:00,188.35,188.57,187.52,187.66,32769.0,161.5845,161.7732,160.8724,160.9925,32769.0
2018-10-23 14:00:00,187.77,189.21,187.73,188.98,54532.0,161.0869,162.3223,161.0526,162.125,54532.0
2018-10-23 14:30:00,188.96,189.4,188.74,189.21,98785.0,162.1078,162.4853,161.9191,162.3223,98785.0
2018-10-23 15:00:00,189.27,189.41,188.79,189.02,189443.0,162.3737,162.4939,161.962,162.1593,189443.0
2018-10-23 15:30:00,189.05,189.2,187.37,187.73,283546.0,162.185,162.3137,160.7437,161.0526,283546.0
2018-10-24 09:30:00,184.84,186.0,176.66,178.57,533007.0,158.5733,159.5684,151.5557,153.1943,533007.0
2018-10-24 10:00:00,178.5,179.99,177.69,178.71,283707.0,153.1342,154.4125,152.4393,153.3144,283707.0
2018-10-24 10:30:00,178.6,179.0,177.8,178.51,282742.0,153.22,153.5632,152.5337,153.1428,282742.0
2018-10-24 11:00:00,178.47,178.51,174.36,176.27,320287.0,153.1085,153.1428,149.5825,151.2211,320287.0
2018-10-24 11:30:00,176.26,177.67,176.05,176.71,155384.0,151.2125,152.4222,151.0324,151.5986,155384.0
2018-10-24 12:00:00,176.64,177.06,174.96,175.05,150095.0,151.5385,151.8989,150.0973,150.1745,150095.0
2018-10-24 12:30:00,175.02,176.18,174.66,176.11,190368.0,150.1487,151.1439,149.8399,151.0839,190368.0
2018-10-24 13:00:00,175.99,176.78,175.67,176.44,197894.0,150.9809,151.6586,150.7064,151.367,197894.0
2018-10-24 13:30:00,176.38,177.06,175.74,176.58,143022.0,151.3155,151.8989,150.7664,151.4871,143022.0
2018-10-24 14:00:00,176.54,177.24,176.18,176.9,347977.0,151.4527,152.0533,151.1439,151.7616,347977.0
2018-10-24 14:30:00,176.97,177.25,175.66,176.77,248022.0,151.8216,152.0619,150.6978,151.6501,248022.0
2018-10-24 15:00:00,176.78,176.8,173.97,174.34,381286.0,151.6586,151.6758,149.248,149.5654,381286.0
2018-10-24 15:30:00,174.26,175.11,172.86,173.21,550669.0,149.4967,150.226,148.2957,148.596,550669.0
2018-10-25 09:30:00,172.98,173.77,170.89,172.9,391059.0,148.3986,149.0764,146.6056,148.33,391059.0
2018-10-25 10:00:00,172.96,173.34,170.28,172.52,471581.0,148.3815,148.7075,146.0823,148.004,471581.0
2018-10-25 10:30:00,172.58,173.49,172.28,172.96,222566.0,148.0555,148.8362,147.7981,148.3815,222566.0
2018-10-25 11:00:00,172.83,173.34,171.61,172.06,175130.0,148.27,148.7075,147.2233,147.6094,175130.0
2018-10-25 11:30:00,172.12,172.21,170.3,170.53,162695.0,147.6609,147.7381,146.0995,146.2968,162695.0
2018-10-25 12:00:00,170.51,170.52,169.32,169.76,150973.0,146.2796,146.2882,145.2587,145.6362,150973.0
2018-10-25 12:30:00,169.72,170.9,169.61,170.7,100101.0,145.6019,146.6142,145.5075,146.4426,100101.0
2018-10-25 13:00:00,170.7,170.78,169.42,170.24,117396.0,146.4426,146.5113,145.3445,146.048,117396.0
2018-10-25 13:30:00,170.24,171.15,170.24,170.49,88814.0,146.048,146.8287,146.048,146.2625,88814.0
2018-10-25 14:00:00,170.56,171.35,170.37,171.09,103731.0,146.3225,147.0003,146.1595,146.7772,103731.0
2018-10-25 14:30:00,171.16,171.65,170.36,170.76,127593.0,146.8373,147.2576,146.151,146.4941,127593.0
2018-10-25 15:00:00,170.77,171.33,170.74,171.29,169842.0,146.5027,146.9831,146.477,146.9488,169842.0
2018-10-25 15:30:00,171.29,171.4,170.07,170.52,317162.0,146.9488,147.0432,145.9022,146.2882,317162.0
2018-10-26 09:30:00,168.71,170.14,167.8,170.0,250144.0,144.7354,145.9622,143.9547,145.8421,250144.0
2018-10-26 10:00:00,170.03,170.03,169.02,169.5,127675.0,145.8679,145.8679,145.0014,145.4132,127675.0
2018-10-26 10:30:00,169.47,169.52,167.27,167.63,124502.0,145.3874,145.4303,143.5001,143.8089,124502.0
2018-10-26 11:00:00,167.61,168.97,167.5,168.87,149673.0,143.7917,144.9585,143.6974,144.8727,149673.0
2018-10-26 11:30:00,168.85,170.13,168.83,169.98,139614.0,144.8555,145.9536,144.8384,145.825,139614.0
2018-10-26 12:00:00,169.96,171.38,169.96,171.21,109901.0,145.8078,147.026,145.8078,146.8802,109901.0
2018-10-26 12:30:00,171.25,171.7,170.79,171.14,85377.0,146.9145,147.3005,146.5199,146.8201,85377.0
2018-10-26 13:00:00,171.24,171.88,170.58,170.58,86709.0,146.9059,147.455,146.3397,146.3397,86709.0
2018-10-26 13:30:00,170.56,170.57,169.92,170.34,93848.0,146.3225,146.3311,145.7735,146.1338,93848.0
2018-10-26 14:00:00,170.35,170.46,169.53,169.92,119407.0,146.1424,146.2367,145.4389,145.7735,119407.0
2018-10-26 14:30:00,169.99,170.53,169.07,169.21,119483.0,145.8335,146.2968,145.0443,145.1644,119483.0
2018-10-26 15:00:00,169.21,170.07,168.65,169.84,196708.0,145.1644,145.9022,144.684,145.7049,196708.0
2018-10-26 15:30:00,169.72,170.47,169.08,169.8,470764.0,145.6019,146.2453,145.0529,145.6705,470764.0
2018-10-29 09:30:00,170.72,171.52,168.71,169.69,180149.0,146.4598,147.1461,144.7354,145.5762,180149.0
2018-10-29 10:00:00,169.78,170.87,169.74,170.25,156452.0,145.6534,146.5885,145.6191,146.0566,156452.0
2018-10-29 10:30:00,170.28,170.91,169.85,170.69,108884.0,146.0823,146.6228,145.7134,146.4341,108884.0
2018-10-29 11:00:00,170.79,171.76,170.74,171.74,152325.0,146.5199,147.352,146.477,147.3349,152325.0
2018-10-29 11:30:00,171.78,172.52,171.29,171.56,113507.0,147.3692,148.004,146.9488,147.1804,113507.0
2018-10-29 12:00:00,171.56,171.97,171.08,171.64,108442.0,147.1804,147.5322,146.7686,147.2491,108442.0
2018-10-29 12:30:00,171.64,171.95,171.0,171.02,83450.0,147.2491,147.515,146.7,146.7172,83450.0
2018-10-29 13:00:00,171.06,171.58,170.49,170.74,131465.0,146.7515,147.1976,146.2625,146.477,131465.0
2018-10-29 13:30:00,170.73,171.5,170.71,170.9,88951.0,146.4684,147.129,146.4512,146.6142,88951.0
2018-10-29 14:00:00,170.88,171.02,169.27,169.68,176999.0,146.5971,146.7172,145.2159,145.5676,176999.0
2018-10-29 14:30:00,169.68,169.86,168.33,168.51,151866.0,145.5676,145.722,144.4094,144.5639,151866.0
2018-10-29 15:00:00,168.54,168.54,166.78,166.91,243341.0,144.5896,144.5896,143.0797,143.1912,243341.0
2018-10-29 15:30:00,166.83,167.04,164.76,167.01,347759.0,143.1226,143.3027,141.3467,143.277,347759.0
2018-10-30 09:30:00,167.38,169.29,166.57,169.05,162440.0,143.5944,145.233,142.8995,145.0271,162440.0
2018-10-30 10:00:00,168.96,169.19,167.56,167.63,90287.0,144.9499,145.1472,143.7489,143.8089,90287.0
2018-10-30 10:30:00,167.72,167.9,166.44,167.33,83358.0,143.8861,144.0405,142.788,143.5515,83358.0
2018-10-30 11:00:00,167.43,168.7,167.22,168.65,86122.0,143.6373,144.7269,143.4572,144.684,86122.0
2018-10-30 11:30:00,168.72,169.88,168.51,169.47,95851.0,144.744,145.7392,144.5639,145.3874,95851.0
2018-10-30 12:00:00,169.5,170.23,169.44,170.03,74369.0,145.4132,146.0394,145.3617,145.8679,74369.0
2018-10-30 12:30:00,170.07,170.97,169.6,170.03,130626.0,145.9022,146.6743,145.499,145.8679,130626.0
2018-10-30 13:00:00,170.03,170.82,169.88,170.33,86292.0,145.8679,146.5456,145.7392,146.1252,86292.0
2018-10-30 13:30:00,170.24,171.51,170.09,171.46,76102.0,146.048,147.1375,145.9193,147.0946,76102.0
2018-10-30 14:00:00,171.48,171.59,170.49,170.6,168282.0,147.1118,147.2062,146.2625,146.3569,168282.0
2018-10-30 14:30:00,170.63,171.81,170.37,171.6,213409.0,146.3826,147.3949,146.1595,147.2147,213409.0
2018-10-30 15:00:00,171.62,172.45,171.02,172.07,185934.0,147.2319,147.944,146.7172,147.618,185934.0
2018-10-30 15:30:00,172.1,172.62,171.7,171.89,310596.0,147.6437,148.0898,147.3005,147.4635,310596.0
2018-10-31 09:30:00,173.51,175.28,173.51,174.88,163079.0,148.8533,150.3718,148.8533,150.0286,163079.0
2018-10-31 10:00:00,174.85,175.52,174.76,175.42,172351.0,150.0029,150.5777,149.9257,150.4919,172351.0
2018-10-31 10:30:00,175.45,175.62,174.4,174.44,96103.0,150.5176,150.6635,149.6169,149.6512,96103.0
2018-10-31 11:00:00,174.5,174.86,174.14,174.86,77959.0,149.7026,150.0115,149.3938,150.0115,77959.0
2018-10-31 11:30:00,174.9,175.22,173.85,174.25,105024.0,150.0458,150.3203,149.145,149.4882,105024.0
2018-10-31 12:00:00,174.2,174.3,173.42,173.64,64857.0,149.4453,149.5311,148.7761,148.9649,64857.0
2018-10-31 12:30:00,173.63,174.41,173.29,174.38,60499.0,148.9563,149.6254,148.6646,149.5997,60499.0
2018-10-31 13:00:00,174.39,174.6,174.01,174.12,60137.0,149.6083,149.7884,149.2823,149.3766,60137.0
2018-10-31 13:30:00,174.14,174.74,173.92,174.53,77481.0,149.3938,149.9085,149.2051,149.7284,77481.0
2018-10-31 14:00:00,174.54,174.79,174.16,174.44,85889.0,149.737,149.9514,149.411,149.6512,85889.0
2018-10-31 14:30:00,174.41,174.98,174.26,174.53,86931.0,149.6254,150.1144,149.4967,149.7284,86931.0
2018-10-31 15:00:00,174.56,174.84,173.48,173.6,143657.0,149.7541,149.9943,148.8276,148.9305,143657.0
2018-10-31 15:30:00,173.6,173.66,172.36,172.55,241803.0,148.9305,148.982,147.8667,148.0297,241803.0
2018-11-01 09:30:00,173.27,174.74,173.19,174.69,141683.0,148.6474,149.9085,148.5788,149.8656,141683.0
2018-11-01 10:00:00,174.56,175.64,174.15,175.01,176004.0,149.7541,150.6806,149.4024,150.1402,176004.0
2018-11-01 10:30:00,175.13,175.65,174.99,175.47,41676.0,150.2431,150.6892,150.123,150.5348,41676.0
2018-11-01 11:00:00,175.63,176.19,175.32,176.19,38193.0,150.6721,151.1525,150.4061,151.1525,38193.0
2018-11-01 11:30:00,176.19,176.56,175.86,176.21,38620.0,151.1525,151.4699,150.8694,151.1696,38620.0
2018-11-01 12:00:00,176.23,176.37,175.72,175.83,44522.0,151.1868,151.3069,150.7493,150.8436,44522.0
2018-11-01 12:30:00,175.89,176.42,175.65,176.42,46080.0,150.8951,151.3498,150.6892,151.3498,46080.0
2018-11-01 13:00:00,176.39,177.14,176.31,177.14,35420.0,151.3241,151.9675,151.2554,151.9675,35420.0
2018-11-01 13:30:00,177.17,177.77,176.97,177.59,60909.0,151.9932,152.508,151.8216,152.3535,60909.0
2018-11-01 14:00:00,177.61,178.4,177.44,178.24,73417.0,152.3707,153.0484,152.2249,152.9112,73417.0
2018-11-01 14:30:00,178.25,178.83,178.04,178.81,98452.0,152.9197,153.4173,152.7396,153.4002,98452.0
2018-11-01 15:00:00,178.79,179.33,178.64,179.23,164152.0,153.383,153.8463,153.2543,153.7605,164152.0
2018-11-01 15:30:00,179.21,179.26,178.38,178.4,306250.0,153.7433,153.7862,153.0313,153.0484,306250.0
2018-11-02 09:30:00,178.97,181.82,178.39,180.02,342267.0,153.5374,155.9824,153.0399,154.4382,342267.0
2018-11-02 10:00:00,180.03,180.74,178.59,178.59,172117.0,154.4468,155.0559,153.2114,153.2114,172117.0
2018-11-02 10:30:00,178.69,179.49,178.05,179.14,145373.0,153.2972,153.9835,152.7482,153.6833,145373.0
2018-11-02 11:00:00,179.17,179.24,178.03,178.74,155751.0,153.709,153.7691,152.731,153.3401,155751.0
2018-11-02 11:30:00,178.72,178.85,177.54,178.48,241915.0,153.323,153.4345,152.3106,153.1171,241915.0
2018-11-02 12:00:00,178.46,178.57,177.44,178.25,319645.0,153.0999,153.1943,152.2249,152.9197,319645.0
2018-11-02 12:30:00,178.25,178.31,176.96,177.14,218155.0,152.9197,152.9712,151.8131,151.9675,218155.0
2018-11-02 13:00:00,177.23,177.89,176.61,177.42,85937.0,152.0447,152.6109,151.5128,152.2077,85937.0
2018-11-02 13:30:00,177.38,177.68,176.85,177.09,272277.0,152.1734,152.4307,151.7187,151.9246,272277.0
2018-11-02 14:00:00,177.11,178.22,176.44,178.13,98834.0,151.9417,152.894,151.367,152.8168,98834.0
2018-11-02 14:30:00,177.8,178.13,177.21,177.85,167235.0,152.5337,152.8168,152.0275,152.5766,167235.0
2018-11-02 15:00:00,177.93,178.01,177.27,177.52,219855.0,152.6452,152.7139,152.079,152.2935,219855.0
2018-11-02 15:30:00,177.49,177.65,176.74,176.99,420930.0,152.2677,152.405,151.6243,151.8388,420930.0
2018-11-05 09:30:00,177.54,179.89,177.15,177.46,120873.0,152.3106,154.3267,151.9761,152.242,120873.0
2018-11-05 10:00:00,177.51,178.11,177.49,177.91,121048.0,152.2849,152.7996,152.2677,152.6281,121048.0
2018-11-05 10:30:00,177.96,178.31,177.75,178.21,134492.0,152.671,152.9712,152.4908,152.8854,134492.0
2018-11-05 11:00:00,178.17,178.56,177.3,177.31,82831.0,152.8511,153.1857,152.1047,152.1133,82831.0
2018-11-05 11:30:00,177.21,178.1,177.17,177.9,126624.0,152.0275,152.7911,151.9932,152.6195,126624.0
2018-11-05 12:00:00,177.91,178.05,177.32,177.4,130223.0,152.6281,152.7482,152.1219,152.1905,130223.0
2018-11-05 12:30:00,177.43,177.5,176.88,176.91,76843.0,152.2163,152.2763,151.7444,151.7702,76843.0
2018-11-05 13:00:00,176.98,177.28,176.95,177.15,46698.0,151.8302,152.0876,151.8045,151.9761,46698.0
2018-11-05 13:30:00,177.2,178.03,177.18,177.94,39290.0,152.019,152.731,152.0018,152.6538,39290.0
2018-11-05 14:00:00,177.95,178.59,177.85,178.5,185967.0,152.6624,153.2114,152.5766,153.1342,185967.0
2018-11-05 14:30:00,178.49,178.8,178.2,178.48,76143.0,153.1256,153.3916,152.8769,153.1171,76143.0
2018-11-05 15:00:00,178.49,179.34,178.21,178.36,207043.0,153.1256,153.8549,152.8854,153.0141,207043.0
2018-11-05 15:30:00,178.36,178.5,177.87,177.98,424666.0,153.0141,153.1342,152.5937,152.6881,424666.0
2018-11-06 09:30:00,177.68,179.27,177.68,179.08,108221.0,152.4307,153.7948,152.4307,153.6318,108221.0
2018-11-06 10:00:00,178.99,180.23,178.81,179.93,54968.0,153.5546,154.6184,153.4002,154.361,54968.0
2018-11-06 10:30:00,179.86,180.67,179.56,180.46,53266.0,154.301,154.9959,154.0436,154.8157,53266.0
2018-11-06 11:00:00,180.4,181.16,180.17,181.05,83175.0,154.7642,155.4162,154.5669,155.3219,83175.0
2018-11-06 11:30:00,181.0,181.89,180.77,181.85,72178.0,155.279,156.0425,155.0816,156.0082,72178.0
2018-11-06 12:00:00,181.86,182.2,181.78,181.9,77405.0,156.0167,156.3084,155.9481,156.0511,77405.0
2018-11-06 12:30:00,181.91,182.56,181.91,182.36,41031.0,156.0596,156.6173,156.0596,156.4457,41031.0
2018-11-06 13:00:00,182.33,182.84,182.09,182.22,89033.0,156.42,156.8575,156.2141,156.3256,89033.0
2018-11-06 13:30:00,182.17,182.6,182.15,182.47,44491.0,156.2827,156.6516,156.2655,156.5401,44491.0
2018-11-06 14:00:00,182.48,182.49,181.55,182.1,118022.0,156.5486,156.5572,155.7508,156.2226,118022.0
2018-11-06 14:30:00,182.09,182.24,181.8,182.11,108252.0,156.2141,156.3427,155.9653,156.2312,108252.0
2018-11-06 15:00:00,182.11,182.33,181.84,182.05,75562.0,156.2312,156.42,155.9996,156.1797,75562.0
2018-11-06 15:30:00,182.07,182.42,181.63,182.26,216573.0,156.1969,156.4972,155.8194,156.3599,216573.0
2018-11-07 09:30:00,184.82,184.82,182.84,182.85,281213.0,158.5561,158.5561,156.8575,156.8661,281213.0
2018-11-07 10:00:00,182.81,183.02,182.14,182.82,103418.0,156.8317,157.0119,156.257,156.8403,103418.0
2018-11-07 10:30:00,182.99,184.12,182.27,182.6,79078.0,156.9862,157.9556,156.3685,156.6516,79078.0
2018-11-07 11:00:00,182.57,183.47,182.42,182.98,67545.0,156.6259,157.398,156.4972,156.9776,67545.0
2018-11-07 11:30:00,182.98,183.56,182.61,183.31,106326.0,156.9776,157.4752,156.6602,157.2607,106326.0
2018-11-07 12:00:00,183.29,183.45,183.07,183.39,83755.0,157.2435,157.3808,157.0548,157.3293,83755.0
2018-11-07 12:30:00,183.4,184.08,183.32,184.04,40842.0,157.3379,157.9213,157.2693,157.887,40842.0
2018-11-07 13:00:00,184.0,184.16,183.19,183.19,67943.0,157.8526,157.9899,157.1577,157.1577,67943.0
2018-11-07 13:30:00,183.19,183.6,183.03,183.6,21972.0,157.1577,157.5095,157.0205,157.5095,21972.0
2018-11-07 14:00:00,183.62,184.9,183.56,184.9,67570.0,157.5266,158.6247,157.4752,158.6247,67570.0
2018-11-07 14:30:00,184.9,185.25,184.78,184.99,148248.0,158.6247,158.925,158.5218,158.702,148248.0
2018-11-07 15:00:00,185.0,185.21,184.76,185.11,139816.0,158.7105,158.8907,158.5046,158.8049,139816.0
2018-11-07 15:30:00,185.13,185.33,184.58,184.96,240356.0,158.8221,158.9936,158.3502,158.6762,240356.0
2018-11-08 09:30:00,185.02,185.81,184.87,185.47,78529.0,158.7277,159.4054,158.599,159.1137,78529.0
2018-11-08 10:00:00,185.41,185.52,184.84,185.28,78552.0,159.0623,159.1566,158.5733,158.9507,78552.0
2018-11-08 10:30:00,185.29,185.42,184.89,185.18,50501.0,158.9593,159.0709,158.6162,158.865,50501.0
2018-11-08 11:00:00,185.16,185.21,184.64,184.76,27725.0,158.8478,158.8907,158.4017,158.5046,27725.0
2018-11-08 11:30:00,184.87,185.26,184.45,184.93,116374.0,158.599,158.9336,158.2387,158.6505,116374.0
2018-11-08 12:00:00,184.98,185.09,184.66,185.09,40801.0,158.6934,158.7877,158.4189,158.7877,40801.0
2018-11-08 12:30:00,185.08,185.55,184.94,185.0,52072.0,158.7792,159.1824,158.6591,158.7105,52072.0
2018-11-08 13:00:00,185.0,185.28,184.86,185.01,44738.0,158.7105,158.9507,158.5904,158.7191,44738.0
2018-11-08 13:30:00,185.02,185.05,184.78,184.93,35836.0,158.7277,158.7534,158.5218,158.6505,35836.0
2018-11-08 14:00:00,184.91,185.06,184.56,184.57,34506.0,158.6333,158.762,158.3331,158.3416,34506.0
2018-11-08 14:30:00,184.53,184.65,184.05,184.4,45538.0,158.3073,158.4103,157.8955,158.1958,45538.0
2018-11-08 15:00:00,184.41,184.61,184.13,184.21,65557.0,158.2044,158.376,157.9642,158.0328,65557.0
2018-11-08 15:30:00,184.18,184.71,184.03,184.63,126474.0,158.0071,158.4617,157.8784,158.3931,126474.0
2018-11-09 09:30:00,183.36,185.15,183.0,183.92,93087.0,157.3036,158.8392,156.9947,157.784,93087.0
2018-11-09 10:00:00,184.06,184.36,183.58,184.15,85132.0,157.9041,158.1615,157.4923,157.9813,85132.0
2018-11-09 10:30:00,184.1,184.59,183.84,183.98,66331.0,157.9384,158.3588,157.7154,157.8355,66331.0
2018-11-09 11:00:00,184.01,184.08,183.47,183.9,46133.0,157.8612,157.9213,157.398,157.7669,46133.0
2018-11-09 11:30:00,183.9,184.18,183.61,183.67,38092.0,157.7669,158.0071,157.5181,157.5695,38092.0
2018-11-09 12:00:00,183.67,184.23,183.61,184.12,78651.0,157.5695,158.05,157.5181,157.9556,78651.0
2018-11-09 12:30:00,184.06,184.6,184.05,184.27,50589.0,157.9041,158.3674,157.8955,158.0843,50589.0
2018-11-09 13:00:00,184.26,184.27,183.96,184.04,43764.0,158.0757,158.0843,157.8183,157.887,43764.0
2018-11-09 13:30:00,184.01,184.02,183.68,183.79,36630.0,157.8612,157.8698,157.5781,157.6725,36630.0
2018-11-09 14:00:00,183.8,184.09,183.65,183.72,54197.0,157.6811,157.9299,157.5524,157.6124,54197.0
2018-11-09 14:30:00,183.72,184.22,183.71,183.91,44229.0,157.6124,158.0414,157.6039,157.7754,44229.0
2018-11-09 15:00:00,183.86,184.56,183.73,184.46,60307.0,157.7325,158.3331,157.621,158.2473,60307.0
2018-11-09 15:30:00,184.46,185.07,184.39,184.5,148523.0,158.2473,158.7706,158.1872,158.2816,148523.0
2018-11-12 09:30:00,184.96,185.52,183.13,183.26,118454.0,158.6762,159.1566,157.1063,157.2178,118454.0
2018-11-12 10:00:00,183.24,183.9,182.76,183.64,56100.0,157.2006,157.7669,156.7889,157.5438,56100.0
2018-11-12 10:30:00,183.62,183.76,182.95,183.49,51019.0,157.5266,157.6467,156.9519,157.4151,51019.0
2018-11-12 11:00:00,183.47,183.49,182.05,182.61,65536.0,157.398,157.4151,156.1797,156.6602,65536.0
2018-11-12 11:30:00,182.64,182.96,182.38,182.85,45048.0,156.6859,156.9604,156.4629,156.8661,45048.0
2018-11-12 12:00:00,182.87,182.91,182.41,182.45,31256.0,156.8832,156.9175,156.4886,156.5229,31256.0
2018-11-12 12:30:00,182.37,182.42,181.83,181.83,31644.0,156.4543,156.4972,155.991,155.991,31644.0
2018-11-12 13:00:00,181.91,181.99,181.3,181.73,34447.0,156.0596,156.1283,155.5363,155.9052,34447.0
2018-11-12 13:30:00,181.72,182.08,181.5,181.85,30470.0,155.8966,156.2055,155.7079,156.0082,30470.0
2018-11-12 14:00:00,181.85,182.7,181.81,182.12,32122.0,156.0082,156.7374,155.9739,156.2398,32122.0
2018-11-12 14:30:00,182.11,182.58,181.75,181.86,37341.0,156.2312,156.6344,155.9224,156.0167,37341.0
2018-11-12 15:00:00,181.86,182.27,181.42,182.05,55066.0,156.0167,156.3685,155.6393,156.1797,55066.0
2018-11-12 15:30:00,182.05,182.07,180.59,181.02,146839.0,156.1797,156.1969,154.9272,155.2961,146839.0
2018-11-13 09:30:00,181.76,183.54,181.46,181.89,74996.0,155.931,157.458,155.6736,156.0425,74996.0
2018-11-13 10:00:00,181.87,182.2,181.19,181.28,37963.0,156.0253,156.3084,155.442,155.5192,37963.0
2018-11-13 10:30:00,181.28,182.39,181.08,182.34,30729.0,155.5192,156.4714,155.3476,156.4285,30729.0
2018-11-13 11:00:00,182.33,183.93,182.33,183.6,26452.0,156.42,157.7926,156.42,157.5095,26452.0
2018-11-13 11:30:00,183.52,183.57,182.88,183.03,37501.0,157.4409,157.4837,156.8918,157.0205,37501.0
2018-11-13 12:00:00,183.02,183.47,182.47,183.34,39688.0,157.0119,157.398,156.5401,157.2864,39688.0
2018-11-13 12:30:00,183.3,183.33,181.97,182.05,45427.0,157.2521,157.2779,156.1111,156.1797,45427.0
2018-11-13 13:00:00,182.04,182.35,181.42,181.66,37170.0,156.1712,156.4371,155.6393,155.8452,37170.0
2018-11-13 13:30:00,181.73,182.01,181.17,181.17,32208.0,155.9052,156.1454,155.4248,155.4248,32208.0
2018-11-13 14:00:00,181.18,181.33,179.65,180.23,69504.0,155.4334,155.5621,154.1208,154.6184,69504.0
2018-11-13 14:30:00,180.23,180.5,179.45,180.23,58954.0,154.6184,154.85,153.9492,154.6184,58954.0
2018-11-13 15:00:00,180.23,180.8,179.62,180.0,99000.0,154.6184,155.1074,154.0951,154.4211,99000.0
2018-11-13 15:30:00,179.96,180.47,179.64,180.07,276550.0,154.3867,154.8243,154.1122,154.4811,276550.0
2018-11-14 09:30:00,181.44,182.21,180.86,181.89,84440.0,155.6564,156.317,155.1589,156.0425,84440.0
2018-11-14 10:00:00,182.0,182.09,181.35,181.81,116787.0,156.1369,156.2141,155.5792,155.9739,116787.0
2018-11-14 10:30:00,181.78,182.47,181.24,181.56,53346.0,155.9481,156.5401,155.4849,155.7594,53346.0
2018-11-14 11:00:00,181.56,181.56,180.44,180.63,34000.0,155.7594,155.7594,154.7985,154.9615,34000.0
2018-11-14 11:30:00,180.63,180.85,179.88,180.85,36836.0,154.9615,155.1503,154.3181,155.1503,36836.0
2018-11-14 12:00:00,180.84,180.89,180.09,180.56,38456.0,155.1417,155.1846,154.4983,154.9015,38456.0
2018-11-14 12:30:00,180.53,180.62,179.74,180.14,26656.0,154.8757,154.953,154.198,154.5412,26656.0
2018-11-14 13:00:00,180.05,180.32,179.44,179.94,53685.0,154.464,154.6956,153.9406,154.3696,53685.0
2018-11-14 13:30:00,179.91,180.03,179.4,179.8,54210.0,154.3439,154.4468,153.9063,154.2495,54210.0
2018-11-14 14:00:00,179.74,180.42,178.94,179.8,50245.0,154.198,154.7814,153.5117,154.2495,50245.0
2018-11-14 14:30:00,179.77,180.83,179.7,180.83,55512.0,154.2237,155.1331,154.1637,155.1331,55512.0
2018-11-14 15:00:00,180.83,181.0,180.39,180.7,119426.0,155.1331,155.279,154.7556,155.0216,119426.0
2018-11-14 15:30:00,180.69,180.93,179.33,179.81,334565.0,155.013,155.2189,153.8463,154.2581,334565.0
2018-11-15 09:30:00,178.0,179.35,177.5,178.84,78325.0,152.7053,153.8634,152.2763,153.4259,78325.0
2018-11-15 10:00:00,178.81,179.13,178.23,178.92,50753.0,153.4002,153.6747,152.9026,153.4945,50753.0
2018-11-15 10:30:00,178.99,179.41,178.29,179.1,56415.0,153.5546,153.9149,152.9541,153.649,56415.0
2018-11-15 11:00:00,179.1,180.09,178.81,179.78,37056.0,153.649,154.4983,153.4002,154.2323,37056.0
2018-11-15 11:30:00,179.77,180.46,179.76,180.04,31074.0,154.2237,154.8157,154.2152,154.4554,31074.0
2018-11-15 12:00:00,180.17,180.37,179.45,179.61,78633.0,154.5669,154.7385,153.9492,154.0865,78633.0
2018-11-15 12:30:00,179.59,180.02,179.14,179.28,38767.0,154.0693,154.4382,153.6833,153.8034,38767.0
2018-11-15 13:00:00,179.36,180.72,178.85,180.72,50140.0,153.872,155.0387,153.4345,155.0387,50140.0
2018-11-15 13:30:00,180.94,181.21,180.15,181.09,48710.0,155.2275,155.4591,154.5497,155.3562,48710.0
2018-11-15 14:00:00,181.12,181.98,181.07,181.9,49329.0,155.3819,156.1197,155.339,156.0511,49329.0
2018-11-15 14:30:00,181.9,182.54,181.72,182.19,45112.0,156.0511,156.6001,155.8966,156.2999,45112.0
2018-11-15 15:00:00,182.19,182.45,180.96,181.26,84585.0,156.2999,156.5229,155.2446,155.502,84585.0
2018-11-15 15:30:00,181.26,182.35,181.26,182.33,198864.0,155.502,156.4371,155.502,156.42,198864.0
2018-11-16 09:30:00,181.34,182.56,180.88,181.95,88750.0,155.5706,156.6173,155.176,156.094,88750.0
2018-11-16 10:00:00,182.03,182.23,181.54,181.87,55329.0,156.1626,156.3342,155.7422,156.0253,55329.0
2018-11-16 10:30:00,181.9,182.88,181.72,181.91,37629.0,156.0511,156.8918,155.8966,156.0596,37629.0
2018-11-16 11:00:00,181.96,182.12,181.57,181.63,53499.0,156.1025,156.2398,155.768,155.8194,53499.0
2018-11-16 11:30:00,181.64,181.98,181.48,181.84,33111.0,155.828,156.1197,155.6907,155.9996,33111.0
2018-11-16 12:00:00,181.83,182.97,181.58,182.6,39131.0,155.991,156.969,155.7765,156.6516,39131.0
2018-11-16 12:30:00,182.6,184.91,182.49,183.6,67027.0,156.6516,158.6333,156.5572,157.5095,67027.0
2018-11-16 13:00:00,183.59,183.74,182.67,183.07,40626.0,157.5009,157.6296,156.7116,157.0548,40626.0
2018-11-16 13:30:00,183.06,183.75,182.49,182.91,127449.0,157.0462,157.6382,156.5572,156.9175,127449.0
2018-11-16 14:00:00,182.99,183.74,182.99,183.64,35179.0,156.9862,157.6296,156.9862,157.5438,35179.0
2018-11-16 14:30:00,183.68,184.01,183.52,183.67,48047.0,157.5781,157.8612,157.4409,157.5695,48047.0
2018-11-16 15:00:00,183.67,184.07,183.58,183.7,88064.0,157.5695,157.9127,157.4923,157.5953,88064.0
2018-11-16 15:30:00,183.69,183.7,183.0,183.11,207255.0,157.5867,157.5953,156.9947,157.0891,207255.0
2018-11-19 09:30:00,183.16,183.16,181.5,181.98,31018.0,157.132,157.132,155.7079,156.1197,31018.0
2018-11-19 10:00:00,181.92,182.05,180.52,180.54,28598.0,156.0682,156.1797,154.8672,154.8843,28598.0
2018-11-19 10:30:00,180.57,181.27,180.38,181.02,23608.0,154.9101,155.5106,154.7471,155.2961,23608.0
2018-11-19 11:00:00,181.11,181.55,180.79,181.28,37673.0,155.3733,155.7508,155.0988,155.5192,37673.0
2018-11-19 11:30:00,181.24,181.51,180.45,180.75,69704.0,155.4849,155.7165,154.8071,155.0645,69704.0
2018-11-19 12:00:00,180.77,180.84,180.14,180.18,54452.0,155.0816,155.1417,154.5412,154.5755,54452.0
2018-11-19 12:30:00,180.18,180.58,179.87,180.39,35429.0,154.5755,154.9186,154.3095,154.7556,35429.0
2018-11-19 13:00:00,180.36,180.36,179.38,179.39,34620.0,154.7299,154.7299,153.8892,153.8977,34620.0
2018-11-19 13:30:00,179.44,179.8,179.16,179.25,34139.0,153.9406,154.2495,153.7004,153.7776,34139.0
2018-11-19 14:00:00,179.24,179.27,178.49,179.16,47249.0,153.7691,153.7948,153.1256,153.7004,47249.0
2018-11-19 14:30:00,179.18,180.0,178.96,179.9,37236.0,153.7176,154.4211,153.5289,154.3353,37236.0
2018-11-19 15:00:00,179.95,180.58,179.68,180.13,62460.0,154.3782,154.9186,154.1465,154.5326,62460.0
2018-11-19 15:30:00,180.11,180.24,178.82,179.38,153201.0,154.5154,154.627,153.4087,153.8892,153201.0
2018-11-20 09:30:00,176.54,177.49,175.48,175.99,105604.0,151.4527,152.2677,150.5434,150.9809,105604.0
2018-11-20 10:00:00,176.08,176.72,175.16,176.59,78777.0,151.0581,151.6072,150.2689,151.4956,78777.0
2018-11-20 10:30:00,176.57,177.04,176.06,176.8,59915.0,151.4785,151.8817,151.041,151.6758,59915.0
2018-11-20 11:00:00,176.73,177.47,176.03,176.03,61387.0,151.6157,152.2506,151.0152,151.0152,61387.0
2018-11-20 11:30:00,176.16,177.15,175.83,176.87,59134.0,151.1267,151.9761,150.8436,151.7359,59134.0
2018-11-20 12:00:00,176.98,177.4,176.31,176.7,42620.0,151.8302,152.1905,151.2554,151.59,42620.0
2018-11-20 12:30:00,176.7,176.89,176.21,176.24,40745.0,151.59,151.753,151.1696,151.1954,40745.0
2018-11-20 13:00:00,176.24,176.58,175.75,175.92,68350.0,151.1954,151.4871,150.775,150.9209,68350.0
2018-11-20 13:30:00,175.87,176.26,175.51,175.87,34905.0,150.878,151.2125,150.5691,150.878,34905.0
2018-11-20 14:00:00,175.86,176.25,175.42,176.04,60511.0,150.8694,151.204,150.4919,151.0238,60511.0
2018-11-20 14:30:00,176.09,176.97,175.85,175.96,50848.0,151.0667,151.8216,150.8608,150.9552,50848.0
2018-11-20 15:00:00,175.97,176.62,175.23,176.44,116455.0,150.9637,151.5214,150.3289,151.367,116455.0
2018-11-20 15:30:00,176.45,176.85,175.79,175.92,208831.0,151.3755,151.7187,150.8093,150.9209,208831.0
2018-11-21 09:30:00,177.0,177.59,176.26,177.28,63987.0,151.8474,152.3535,151.2125,152.0876,63987.0
2018-11-21 10:00:00,177.28,178.48,177.27,178.28,48789.0,152.0876,153.1171,152.079,152.9455,48789.0
2018-11-21 10:30:00,178.24,178.38,177.46,177.86,39857.0,152.9112,153.0313,152.242,152.5852,39857.0
2018-11-21 11:00:00,177.87,178.63,177.69,178.38,36759.0,152.5937,153.2457,152.4393,153.0313,36759.0
2018-11-21 11:30:00,178.35,178.38,177.69,177.76,62526.0,153.0055,153.0313,152.4393,152.4994,62526.0
2018-11-21 12:00:00,177.75,177.77,177.25,177.3,63128.0,152.4908,152.508,152.0619,152.1047,63128.0
2018-11-21 12:30:00,177.31,177.92,177.05,177.92,50917.0,152.1133,152.6366,151.8903,152.6366,50917.0
2018-11-21 13:00:00,177.94,177.95,177.54,177.88,34440.0,152.6538,152.6624,152.3106,152.6023,34440.0
2018-11-21 13:30:00,177.88,178.1,177.67,177.87,31127.0,152.6023,152.7911,152.4222,152.5937,31127.0
2018-11-21 14:00:00,177.8,178.16,177.67,178.11,31200.0,152.5337,152.8425,152.4222,152.7996,31200.0
2018-11-21 14:30:00,178.12,178.26,177.7,177.83,36956.0,152.8082,152.9283,152.4479,152.5594,36956.0
2018-11-21 15:00:00,177.81,178.09,177.67,177.76,64806.0,152.5423,152.7825,152.4222,152.4994,64806.0
2018-11-21 15:30:00,177.72,177.72,176.74,176.78,128936.0,152.4651,152.4651,151.6243,151.6586,128936.0
2018-11-23 09:30:00,175.98,178.45,175.29,177.92,57792.0,150.9723,153.0913,150.3804,152.6366,57792.0
2018-11-23 10:00:00,177.84,178.47,177.78,178.16,51705.0,152.568,153.1085,152.5165,152.8425,51705.0
2018-11-23 10:30:00,178.17,178.65,177.97,178.45,23527.0,152.8511,153.2629,152.6795,153.0913,23527.0
2018-11-23 11:00:00,178.46,179.46,178.46,179.36,34521.0,153.0999,153.9578,153.0999,153.872,34521.0
2018-11-23 11:30:00,179.39,179.4,178.67,178.81,44503.0,153.8977,153.9063,153.2801,153.4002,44503.0
2018-11-23 12:00:00,178.77,179.04,178.29,178.69,35412.0,153.3659,153.5975,152.9541,153.2972,35412.0
2018-11-23 12:30:00,178.57,179.21,178.24,178.26,60711.0,153.1943,153.7433,152.9112,152.9283,60711.0
2018-11-26 09:30:00,179.52,180.59,179.22,180.03,42608.0,154.0093,154.9272,153.7519,154.4468,42608.0
2018-11-26 10:00:00,180.03,180.59,179.9,180.23,78381.0,154.4468,154.9272,154.3353,154.6184,78381.0
2018-11-26 10:30:00,180.24,180.57,179.29,180.25,38530.0,154.627,154.9101,153.812,154.6355,38530.0
2018-11-26 11:00:00,180.22,180.33,179.33,179.34,34336.0,154.6098,154.7042,153.8463,153.8549,34336.0
2018-11-26 11:30:00,179.34,179.47,178.67,178.9,52993.0,153.8549,153.9664,153.2801,153.4774,52993.0
2018-11-26 12:00:00,178.92,179.03,178.07,178.23,64061.0,153.4945,153.5889,152.7653,152.9026,64061.0
2018-11-26 12:30:00,178.19,178.19,177.45,177.71,32968.0,152.8683,152.8683,152.2334,152.4565,32968.0
2018-11-26 13:00:00,177.66,178.04,177.53,177.9,55984.0,152.4136,152.7396,152.3021,152.6195,55984.0
2018-11-26 13:30:00,177.91,178.67,177.89,178.63,26342.0,152.6281,153.2801,152.6109,153.2457,26342.0
2018-11-26 14:00:00,178.62,179.65,178.56,179.58,68302.0,153.2372,154.1208,153.1857,154.0607,68302.0
2018-11-26 14:30:00,179.64,180.08,179.24,179.39,70095.0,154.1122,154.4897,153.7691,153.8977,70095.0
2018-11-26 15:00:00,179.43,179.8,179.09,179.45,62049.0,153.9321,154.2495,153.6404,153.9492,62049.0
2018-11-26 15:30:00,179.49,180.22,179.47,179.69,187270.0,153.9835,154.6098,153.9664,154.1551,187270.0
2018-11-27 09:30:00,178.55,179.47,176.54,177.43,85567.0,153.1771,153.9664,151.4527,152.2163,85567.0
2018-11-27 10:00:00,177.43,178.07,176.86,176.98,94513.0,152.2163,152.7653,151.7273,151.8302,94513.0
2018-11-27 10:30:00,176.98,177.51,176.5,177.29,61763.0,151.8302,152.2849,151.4184,152.0962,61763.0
2018-11-27 11:00:00,177.28,178.17,177.28,177.71,63634.0,152.0876,152.8511,152.0876,152.4565,63634.0
2018-11-27 11:30:00,177.68,177.73,176.98,177.63,51048.0,152.4307,152.4736,151.8302,152.3879,51048.0
2018-11-27 12:00:00,177.62,177.73,177.05,177.1,42025.0,152.3793,152.4736,151.8903,151.9332,42025.0
2018-11-27 12:30:00,177.14,177.7,176.78,176.86,59035.0,151.9675,152.4479,151.6586,151.7273,59035.0
2018-11-27 13:00:00,176.86,177.53,176.84,177.09,94851.0,151.7273,152.3021,151.7101,151.9246,94851.0
2018-11-27 13:30:00,177.15,177.47,176.86,177.34,51773.0,151.9761,152.2506,151.7273,152.1391,51773.0
2018-11-27 14:00:00,177.34,177.43,177.16,177.19,130827.0,152.1391,152.2163,151.9846,152.0104,130827.0
2018-11-27 14:30:00,177.21,177.96,177.17,177.84,85699.0,152.0275,152.671,151.9932,152.568,85699.0
2018-11-27 15:00:00,177.84,178.68,177.77,178.68,80100.0,152.568,153.2886,152.508,153.2886,80100.0
2018-11-27 15:30:00,178.73,178.9,178.36,178.67,213609.0,153.3315,153.4774,153.0141,153.2801,213609.0
2018-11-28 09:30:00,179.34,180.43,179.04,179.87,105660.0,153.8549,154.79,153.5975,154.3095,105660.0
2018-11-28 10:00:00,179.89,180.01,179.3,179.53,68935.0,154.3267,154.4296,153.8205,154.0179,68935.0
2018-11-28 10:30:00,179.5,179.92,179.3,179.77,63247.0,153.9921,154.3524,153.8205,154.2237,63247.0
2018-11-28 11:00:00,179.77,180.85,179.76,180.8,46555.0,154.2237,155.1503,154.2152,155.1074,46555.0
2018-11-28 11:30:00,180.8,180.83,180.42,180.82,48537.0,155.1074,155.1331,154.7814,155.1245,48537.0
2018-11-28 12:00:00,180.83,182.71,180.83,182.22,57226.0,155.1331,156.746,155.1331,156.3256,57226.0
2018-11-28 12:30:00,182.22,182.42,181.91,182.08,29912.0,156.3256,156.4972,156.0596,156.2055,29912.0
2018-11-28 13:00:00,182.12,183.23,182.0,183.12,61629.0,156.2398,157.1921,156.1369,157.0977,61629.0
2018-11-28 13:30:00,183.06,183.71,183.04,183.38,72807.0,157.0462,157.6039,157.0291,157.3207,72807.0
2018-11-28 14:00:00,183.42,183.58,182.61,182.61,63029.0,157.3551,157.4923,156.6602,156.6602,63029.0
2018-11-28 14:30:00,182.67,182.74,182.24,182.26,75886.0,156.7116,156.7717,156.3427,156.3599,75886.0
2018-11-28 15:00:00,182.24,182.31,181.84,182.31,117363.0,156.3427,156.4028,155.9996,156.4028,117363.0
2018-11-28 15:30:00,182.28,182.36,181.89,182.04,349868.0,156.3771,156.4457,156.0425,156.1712,349868.0
2018-11-29 09:30:00,181.66,182.45,181.32,181.68,146053.0,155.8452,156.5229,155.5535,155.8623,146053.0
2018-11-29 10:00:00,181.7,181.73,181.15,181.6,86327.0,155.8795,155.9052,155.4076,155.7937,86327.0
2018-11-29 10:30:00,181.52,182.09,180.84,181.05,76971.0,155.7251,156.2141,155.1417,155.3219,76971.0
2018-11-29 11:00:00,181.06,181.82,180.91,181.62,69548.0,155.3304,155.9824,155.2017,155.8109,69548.0
2018-11-29 11:30:00,181.63,182.06,181.55,181.72,96577.0,155.8194,156.1883,155.7508,155.8966,96577.0
2018-11-29 12:00:00,181.72,181.84,181.45,181.61,77630.0,155.8966,155.9996,155.665,155.8023,77630.0
2018-11-29 12:30:00,181.62,182.14,181.62,182.01,97761.0,155.8109,156.257,155.8109,156.1454,97761.0
2018-11-29 13:00:00,182.03,182.19,181.75,181.97,139347.0,156.1626,156.2999,155.9224,156.1111,139347.0
2018-11-29 13:30:00,181.96,182.02,181.52,181.6,66738.0,156.1025,156.154,155.7251,155.7937,66738.0
2018-11-29 14:00:00,181.6,182.44,181.48,182.16,121919.0,155.7937,156.5143,155.6907,156.2741,121919.0
2018-11-29 14:30:00,182.12,182.69,182.08,182.48,204040.0,156.2398,156.7288,156.2055,156.5486,204040.0
2018-11-29 15:00:00,182.48,183.24,182.48,183.2,83610.0,156.5486,157.2006,156.5486,157.1663,83610.0
2018-11-29 15:30:00,183.15,183.15,182.06,182.21,147198.0,157.1234,157.1234,156.1883,156.317,147198.0
2018-11-30 09:30:00,182.35,183.16,182.35,183.03,71762.0,156.4371,157.132,156.4371,157.0205,71762.0
2018-11-30 10:00:00,183.02,183.51,182.75,183.03,41275.0,157.0119,157.4323,156.7803,157.0205,41275.0
2018-11-30 10:30:00,183.04,184.19,183.04,183.48,44027.0,157.0291,158.0156,157.0291,157.4065,44027.0
2018-11-30 11:00:00,183.5,183.84,183.0,183.17,47494.0,157.4237,157.7154,156.9947,157.1406,47494.0
2018-11-30 11:30:00,183.13,183.68,182.87,183.68,34928.0,157.1063,157.5781,156.8832,157.5781,34928.0
2018-11-30 12:00:00,183.58,183.83,183.35,183.38,31669.0,157.4923,157.7068,157.295,157.3207,31669.0
2018-11-30 12:30:00,183.45,183.5,183.1,183.18,32340.0,157.3808,157.4237,157.0805,157.1492,32340.0
2018-11-30 13:00:00,183.15,183.71,183.09,183.64,36971.0,157.1234,157.6039,157.072,157.5438,36971.0
2018-11-30 13:30:00,183.68,184.14,183.41,183.41,41514.0,157.5781,157.9727,157.3465,157.3465,41514.0
2018-11-30 14:00:00,183.42,184.2,183.37,184.2,48217.0,157.3551,158.0242,157.3122,158.0242,48217.0
2018-11-30 14:30:00,184.2,184.2,183.58,183.98,58718.0,158.0242,158.0242,157.4923,157.8355,58718.0
2018-11-30 15:00:00,184.0,184.61,183.95,184.45,92541.0,157.8526,158.376,157.8097,158.2387,92541.0
2018-11-30 15:30:00,184.48,185.04,184.45,184.87,269825.0,158.2644,158.7449,158.2387,158.599,269825.0
2018-12-03 09:30:00,187.06,187.47,185.58,185.8,126437.0,160.4778,160.8295,159.2081,159.3969,126437.0
2018-12-03 10:00:00,185.89,186.23,184.99,185.87,80900.0,159.4741,159.7657,158.702,159.4569,80900.0
2018-12-03 10:30:00,185.77,185.77,183.01,183.08,67299.0,159.3711,159.3711,157.0033,157.0634,67299.0
2018-12-03 11:00:00,183.12,183.12,181.64,181.74,62107.0,157.0977,157.0977,155.828,155.9138,62107.0
2018-12-03 11:30:00,181.82,182.42,181.39,181.65,44884.0,155.9824,156.4972,155.6135,155.8366,44884.0
2018-12-03 12:00:00,181.72,182.29,181.59,182.2,61047.0,155.8966,156.3856,155.7851,156.3084,61047.0
2018-12-03 12:30:00,182.25,182.62,181.75,181.81,47370.0,156.3513,156.6687,155.9224,155.9739,47370.0
2018-12-03 13:00:00,181.85,182.35,181.85,182.19,56187.0,156.0082,156.4371,156.0082,156.2999,56187.0
2018-12-03 13:30:00,182.15,182.15,181.05,181.17,60757.0,156.2655,156.2655,155.3219,155.4248,60757.0
2018-12-03 14:00:00,181.12,181.98,180.79,181.77,54073.0,155.3819,156.1197,155.0988,155.9395,54073.0
2018-12-03 14:30:00,181.77,181.91,181.46,181.62,45078.0,155.9395,156.0596,155.6736,155.8109,45078.0
2018-12-03 15:00:00,181.59,182.27,181.5,181.83,86455.0,155.7851,156.3685,155.7079,155.991,86455.0
2018-12-03 15:30:00,181.83,181.92,181.06,181.56,147530.0,155.991,156.0682,155.3304,155.7594,147530.0
2018-12-04 09:30:00,180.41,180.86,179.4,180.68,83824.0,154.7728,155.1589,153.9063,155.0044,83824.0
2018-12-04 10:00:00,180.55,180.55,178.75,179.35,69917.0,154.8929,154.8929,153.3487,153.8634,69917.0
2018-12-04 10:30:00,179.36,179.75,178.49,178.5,68096.0,153.872,154.2066,153.1256,153.1342,68096.0
2018-12-04 11:00:00,178.46,179.1,177.49,177.62,66476.0,153.0999,153.649,152.2677,152.3793,66476.0
2018-12-04 11:30:00,177.7,178.44,177.6,178.13,86766.0,152.4479,153.0827,152.3621,152.8168,86766.0
2018-12-04 12:00:00,178.13,178.15,175.54,175.64,101895.0,152.8168,152.834,150.5949,150.6806,101895.0
2018-12-04 12:30:00,175.56,176.27,175.0,175.43,79275.0,150.612,151.2211,150.1316,150.5005,79275.0
2018-12-04 13:00:00,175.37,175.4,173.47,173.91,72347.0,150.449,150.4747,148.819,149.1965,72347.0
2018-12-04 13:30:00,173.87,175.23,173.34,174.85,113098.0,149.1622,150.3289,148.7075,150.0029,113098.0
2018-12-04 14:00:00,174.86,175.23,174.37,174.44,64610.0,150.0115,150.3289,149.5911,149.6512,64610.0
2018-12-04 14:30:00,174.47,175.56,174.46,174.64,82794.0,149.6769,150.612,149.6683,149.8227,82794.0
2018-12-04 15:00:00,174.6,174.73,173.61,173.65,78650.0,149.7884,149.9,148.9391,148.9734,78650.0
2018-12-04 15:30:00,173.62,173.95,172.97,173.22,246043.0,148.9477,149.2308,148.3901,148.6045,246043.0
2018-12-06 09:30:00,170.89,171.92,168.7,168.8,149289.0,146.6056,147.4893,144.7269,144.8126,149289.0
2018-12-06 10:00:00,168.83,169.58,167.48,167.68,148098.0,144.8384,145.4818,143.6802,143.8518,148098.0
2018-12-06 10:30:00,167.78,167.94,166.39,166.95,267231.0,143.9376,144.0749,142.7451,143.2255,267231.0
2018-12-06 11:00:00,167.02,167.37,165.3,165.43,148006.0,143.2856,143.5859,141.81,141.9215,148006.0
2018-12-06 11:30:00,165.43,168.22,165.43,167.71,138899.0,141.9215,144.3151,141.9215,143.8775,138899.0
2018-12-06 12:00:00,167.62,169.01,167.17,169.01,104689.0,143.8003,144.9928,143.4143,144.9928,104689.0
2018-12-06 12:30:00,169.02,169.87,168.75,169.25,125513.0,145.0014,145.7306,144.7697,145.1987,125513.0
2018-12-06 13:00:00,169.21,169.42,168.19,168.73,72009.0,145.1644,145.3445,144.2893,144.7526,72009.0
2018-12-06 13:30:00,168.62,169.6,168.29,169.57,53217.0,144.6582,145.499,144.3751,145.4732,53217.0
2018-12-06 14:00:00,169.69,170.0,168.6,169.3,65090.0,145.5762,145.8421,144.6411,145.2416,65090.0
2018-12-06 14:30:00,169.22,169.44,168.53,169.25,81220.0,145.173,145.3617,144.581,145.1987,81220.0
2018-12-06 15:00:00,169.28,169.69,168.44,169.05,108507.0,145.2244,145.5762,144.5038,145.0271,108507.0
2018-12-06 15:30:00,169.0,171.12,169.0,170.97,289670.0,144.9842,146.803,144.9842,146.6743,289670.0
2018-12-07 09:30:00,170.54,173.53,170.36,172.61,80937.0,146.3054,148.8705,146.151,148.0812,80937.0
2018-12-07 10:00:00,172.53,172.53,170.75,171.07,52782.0,148.0126,148.0126,146.4855,146.7601,52782.0
2018-12-07 10:30:00,171.15,171.6,170.69,171.55,58350.0,146.8287,147.2147,146.4341,147.1719,58350.0
2018-12-07 11:00:00,171.48,171.63,168.81,169.47,124877.0,147.1118,147.2405,144.8212,145.3874,124877.0
2018-12-07 11:30:00,169.39,169.95,168.93,168.96,96096.0,145.3188,145.7992,144.9242,144.9499,96096.0
2018-12-07 12:00:00,168.88,169.63,168.69,168.91,57712.0,144.8813,145.5247,144.7183,144.907,57712.0
2018-12-07 12:30:00,168.87,169.73,168.21,169.71,63701.0,144.8727,145.6105,144.3065,145.5933,63701.0
2018-12-07 13:00:00,169.64,170.2,168.69,169.31,38982.0,145.5333,146.0137,144.7183,145.2502,38982.0
2018-12-07 13:30:00,169.3,169.36,167.9,168.03,56693.0,145.2416,145.2931,144.0405,144.1521,56693.0
2018-12-07 14:00:00,168.0,168.6,167.36,168.25,76639.0,144.1263,144.6411,143.5773,144.3408,76639.0
2018-12-07 14:30:00,168.26,168.42,167.02,167.19,116810.0,144.3494,144.4866,143.2856,143.4314,116810.0
2018-12-07 15:00:00,167.19,167.79,166.71,167.54,132557.0,143.4314,143.9462,143.0196,143.7317,132557.0
2018-12-07 15:30:00,167.52,168.55,167.3,167.37,196492.0,143.7145,144.5982,143.5258,143.5859,196492.0
2018-12-10 09:30:00,169.19,173.6,168.61,172.04,201238.0,145.1472,148.9305,144.6496,147.5922,201238.0
2018-12-10 10:00:00,171.99,172.34,170.97,171.41,76272.0,147.5493,147.8496,146.6743,147.0517,76272.0
2018-12-10 10:30:00,171.36,171.67,170.05,170.48,103537.0,147.0089,147.2748,145.885,146.2539,103537.0
2018-12-10 11:00:00,170.54,170.56,169.15,169.66,66465.0,146.3054,146.3225,145.1129,145.5504,66465.0
2018-12-10 11:30:00,169.66,170.56,169.47,169.65,93688.0,145.5504,146.3225,145.3874,145.5419,93688.0
2018-12-10 12:00:00,169.64,169.68,168.54,168.8,90274.0,145.5333,145.5676,144.5896,144.8126,90274.0
2018-12-10 12:30:00,168.75,170.13,168.72,169.9,97282.0,144.7697,145.9536,144.744,145.7563,97282.0
2018-12-10 13:00:00,169.95,170.55,169.54,169.86,92324.0,145.7992,146.314,145.4475,145.722,92324.0
2018-12-10 13:30:00,169.83,171.17,169.83,170.77,71642.0,145.6963,146.8459,145.6963,146.5027,71642.0
2018-12-10 14:00:00,170.77,171.07,170.42,170.8,112334.0,146.5027,146.7601,146.2024,146.5284,112334.0
2018-12-10 14:30:00,170.83,171.52,170.79,171.25,198046.0,146.5542,147.1461,146.5199,146.9145,198046.0
2018-12-10 15:00:00,171.22,171.58,170.75,171.55,109556.0,146.8887,147.1976,146.4855,147.1719,109556.0
2018-12-10 15:30:00,171.59,172.7,171.59,172.22,218623.0,147.2062,148.1584,147.2062,147.7466,218623.0
2018-12-11 09:30:00,174.56,176.48,174.51,176.18,273287.0,149.7541,151.4013,149.7112,151.1439,273287.0
2018-12-11 10:00:00,176.25,177.68,176.0,176.38,147278.0,151.204,152.4307,150.9895,151.3155,147278.0
2018-12-11 10:30:00,176.44,176.59,174.92,175.21,135508.0,151.367,151.4956,150.063,150.3117,135508.0
2018-12-11 11:00:00,175.22,175.79,173.27,173.39,199445.0,150.3203,150.8093,148.6474,148.7504,199445.0
2018-12-11 11:30:00,173.49,173.83,173.0,173.51,70474.0,148.8362,149.1279,148.4158,148.8533,70474.0
2018-12-11 12:00:00,173.44,173.48,171.98,171.99,60449.0,148.7933,148.8276,147.5407,147.5493,60449.0
2018-12-11 12:30:00,172.01,172.92,171.73,172.68,67353.0,147.5665,148.3472,147.3263,148.1413,67353.0
2018-12-11 13:00:00,172.68,173.25,172.26,172.29,59647.0,148.1413,148.6303,147.781,147.8067,59647.0
2018-12-11 13:30:00,172.29,172.65,170.88,171.36,71459.0,147.8067,148.1155,146.5971,147.0089,71459.0
2018-12-11 14:00:00,171.25,172.73,171.12,172.45,72356.0,146.9145,148.1842,146.803,147.944,72356.0
2018-12-11 14:30:00,172.41,173.37,172.34,172.94,77191.0,147.9096,148.7332,147.8496,148.3643,77191.0
2018-12-11 15:00:00,172.94,173.95,172.5,173.51,108510.0,148.3643,149.2308,147.9869,148.8533,108510.0
2018-12-11 15:30:00,173.5,174.14,172.18,172.27,543160.0,148.8447,149.3938,147.7123,147.7895,543160.0
2018-12-12 09:30:00,174.54,175.36,174.25,174.78,152125.0,149.737,150.4404,149.4882,149.9429,152125.0
2018-12-12 10:00:00,174.81,175.24,174.06,174.47,76112.0,149.9686,150.3375,149.3252,149.6769,76112.0
2018-12-12 10:30:00,174.47,175.25,174.45,175.09,190706.0,149.6769,150.3461,149.6597,150.2088,190706.0
2018-12-12 11:00:00,175.1,175.11,174.38,174.56,144372.0,150.2174,150.226,149.5997,149.7541,144372.0
2018-12-12 11:30:00,174.58,174.81,174.27,174.58,81433.0,149.7713,149.9686,149.5053,149.7713,81433.0
2018-12-12 12:00:00,174.61,174.82,174.44,174.62,112263.0,149.797,149.9772,149.6512,149.8056,112263.0
2018-12-12 12:30:00,174.68,174.94,174.4,174.52,212566.0,149.8571,150.0801,149.6169,149.7198,212566.0
2018-12-12 13:00:00,174.52,174.7,174.12,174.19,182280.0,149.7198,149.8742,149.3766,149.4367,182280.0
2018-12-12 13:30:00,174.21,174.77,174.11,174.32,84570.0,149.4539,149.9343,149.3681,149.5482,84570.0
2018-12-12 14:00:00,174.32,174.32,173.16,173.33,92103.0,149.5482,149.5482,148.5531,148.6989,92103.0
2018-12-12 14:30:00,173.33,173.46,172.54,173.32,123843.0,148.6989,148.8104,148.0212,148.6903,123843.0
2018-12-12 15:00:00,173.29,173.3,172.39,172.43,185026.0,148.6646,148.6732,147.8925,147.9268,185026.0
2018-12-12 15:30:00,172.45,172.68,171.0,171.22,335572.0,147.944,148.1413,146.7,146.8887,335572.0
2018-12-13 09:30:00,172.16,173.19,171.31,171.47,187778.0,147.6952,148.5788,146.966,147.1032,187778.0
2018-12-13 10:00:00,171.42,172.74,171.41,172.11,104189.0,147.0603,148.1927,147.0517,147.6523,104189.0
2018-12-13 10:30:00,172.1,172.45,171.41,171.79,188895.0,147.6437,147.944,147.0517,147.3777,188895.0
2018-12-13 11:00:00,171.81,172.01,171.28,172.0,178399.0,147.3949,147.5665,146.9402,147.5579,178399.0
2018-12-13 11:30:00,171.97,172.05,171.23,171.64,251310.0,147.5322,147.6008,146.8973,147.2491,251310.0
2018-12-13 12:00:00,171.56,171.64,170.83,170.86,94771.0,147.1804,147.2491,146.5542,146.5799,94771.0
2018-12-13 12:30:00,170.9,171.2,170.7,171.06,173715.0,146.6142,146.8716,146.4426,146.7515,173715.0
2018-12-13 13:00:00,171.06,171.1,170.5,170.68,80151.0,146.7515,146.7858,146.2711,146.4255,80151.0
2018-12-13 13:30:00,170.67,171.36,170.58,170.9,215549.0,146.4169,147.0089,146.3397,146.6142,215549.0
2018-12-13 14:00:00,171.06,171.4,170.73,171.0,110157.0,146.7515,147.0432,146.4684,146.7,110157.0
2018-12-13 14:30:00,171.0,171.26,170.73,171.0,156095.0,146.7,146.9231,146.4684,146.7,156095.0
2018-12-13 15:00:00,171.0,171.47,170.79,171.16,258222.0,146.7,147.1032,146.5199,146.8373,258222.0
2018-12-13 15:30:00,171.16,171.69,170.84,171.01,336681.0,146.8373,147.292,146.5627,146.7086,336681.0
2018-12-14 09:30:00,169.29,170.53,168.77,169.65,109454.0,145.233,146.2968,144.7869,145.5419,109454.0
2018-12-14 10:00:00,169.61,169.97,168.87,169.23,89622.0,145.5075,145.8164,144.8727,145.1815,89622.0
2018-12-14 10:30:00,169.23,170.28,168.85,169.75,97909.0,145.1815,146.0823,144.8555,145.6276,97909.0
2018-12-14 11:00:00,169.75,170.41,169.66,169.71,90848.0,145.6276,146.1939,145.5504,145.5933,90848.0
2018-12-14 11:30:00,169.8,170.07,169.25,169.53,71658.0,145.6705,145.9022,145.1987,145.4389,71658.0
2018-12-14 12:00:00,169.53,170.54,169.53,170.44,107116.0,145.4389,146.3054,145.4389,146.2196,107116.0
2018-12-14 12:30:00,170.5,171.41,170.49,171.21,100286.0,146.2711,147.0517,146.2625,146.8802,100286.0
2018-12-14 13:00:00,171.18,171.33,170.76,170.85,80031.0,146.8544,146.9831,146.4941,146.5713,80031.0
2018-12-14 13:30:00,170.85,170.87,170.3,170.42,67735.0,146.5713,146.5885,146.0995,146.2024,67735.0
2018-12-14 14:00:00,170.32,170.46,169.17,169.84,264082.0,146.1166,146.2367,145.1301,145.7049,264082.0
2018-12-14 14:30:00,169.84,169.85,169.1,169.26,83795.0,145.7049,145.7134,145.07,145.2073,83795.0
2018-12-14 15:00:00,169.26,169.61,169.06,169.13,122296.0,145.2073,145.5075,145.0357,145.0957,122296.0
2018-12-14 15:30:00,169.13,169.23,168.54,169.01,175990.0,145.0957,145.1815,144.5896,144.9928,175990.0
2018-12-17 09:30:00,168.59,168.84,166.35,167.12,83999.0,144.6325,144.847,142.7108,143.3714,83999.0
2018-12-17 10:00:00,167.18,167.23,165.82,166.27,75113.0,143.4229,143.4657,142.2561,142.6422,75113.0
2018-12-17 10:30:00,166.35,167.21,166.2,166.71,108310.0,142.7108,143.4486,142.5821,143.0196,108310.0
2018-12-17 11:00:00,166.78,167.54,166.67,166.99,68989.0,143.0797,143.7317,142.9853,143.2599,68989.0
2018-12-17 11:30:00,166.94,167.09,166.38,166.61,149813.0,143.217,143.3456,142.7365,142.9339,149813.0
2018-12-17 12:00:00,166.63,167.14,165.28,165.28,100597.0,142.951,143.3885,141.7929,141.7929,100597.0
2018-12-17 12:30:00,165.24,165.33,163.83,163.92,189163.0,141.7585,141.8357,140.5489,140.6261,189163.0
2018-12-17 13:00:00,163.96,164.69,163.84,164.06,215048.0,140.6604,141.2867,140.5575,140.7462,215048.0
2018-12-17 13:30:00,164.08,164.36,163.33,163.79,136137.0,140.7634,141.0036,140.12,140.5146,136137.0
2018-12-17 14:00:00,163.72,164.63,163.48,164.18,102655.0,140.4545,141.2352,140.2486,140.8492,102655.0
2018-12-17 14:30:00,164.14,164.77,163.68,163.91,122742.0,140.8149,141.3553,140.4202,140.6175,122742.0
2018-12-17 15:00:00,163.91,164.37,163.53,163.67,135412.0,140.6175,141.0122,140.2915,140.4116,135412.0
2018-12-17 15:30:00,163.71,163.74,162.47,163.48,350396.0,140.446,140.4717,139.3822,140.2486,350396.0
2018-12-18 09:30:00,164.71,166.16,163.85,165.72,160925.0,141.3039,142.5478,140.5661,142.1703,160925.0
2018-12-18 10:00:00,165.67,166.5,165.36,165.36,128106.0,142.1274,142.8395,141.8615,141.8615,128106.0
2018-12-18 10:30:00,165.36,165.76,164.44,164.75,98341.0,141.8615,142.2046,141.0722,141.3382,98341.0
2018-12-18 11:00:00,164.73,164.96,163.71,163.87,69375.0,141.321,141.5183,140.446,140.5832,69375.0
2018-12-18 11:30:00,163.88,164.58,163.81,163.96,53740.0,140.5918,141.1923,140.5317,140.6604,53740.0
2018-12-18 12:00:00,163.96,164.42,163.61,163.91,58482.0,140.6604,141.0551,140.3602,140.6175,58482.0
2018-12-18 12:30:00,163.94,164.65,163.83,164.45,47830.0,140.6433,141.2524,140.5489,141.0808,47830.0
2018-12-18 13:00:00,164.45,164.5,163.58,163.84,76819.0,141.0808,141.1237,140.3344,140.5575,76819.0
2018-12-18 13:30:00,163.84,163.85,162.88,163.06,55544.0,140.5575,140.5661,139.7339,139.8883,55544.0
2018-12-18 14:00:00,163.11,163.44,162.91,163.04,81314.0,139.9312,140.2143,139.7596,139.8712,81314.0
2018-12-18 14:30:00,163.01,163.05,161.9,161.97,81747.0,139.8454,139.8797,138.8932,138.9532,81747.0
2018-12-18 15:00:00,162.01,162.6,161.82,162.36,118706.0,138.9875,139.4937,138.8245,139.2878,118706.0
2018-12-18 15:30:00,162.44,163.87,162.43,162.81,238210.0,139.3564,140.5832,139.3479,139.6739,238210.0
2018-12-19 09:30:00,161.8,163.48,161.71,163.41,156961.0,138.8074,140.2486,138.7302,140.1886,156961.0
2018-12-19 10:00:00,163.26,163.78,162.79,163.12,119205.0,140.0599,140.506,139.6567,139.9398,119205.0
2018-12-19 10:30:00,163.04,163.25,162.43,162.73,85619.0,139.8712,140.0513,139.3479,139.6052,85619.0
2018-12-19 11:00:00,162.76,162.87,161.99,162.21,43443.0,139.631,139.7253,138.9704,139.1591,43443.0
2018-12-19 11:30:00,162.13,162.34,161.93,162.24,44114.0,139.0905,139.2706,138.9189,139.1849,44114.0
2018-12-19 12:00:00,162.2,163.28,162.2,162.95,37373.0,139.1505,140.0771,139.1505,139.794,37373.0
2018-12-19 12:30:00,162.9,163.17,162.54,162.55,35097.0,139.7511,139.9827,139.4422,139.4508,35097.0
2018-12-19 13:00:00,162.57,162.7,161.98,162.28,54170.0,139.468,139.5795,138.9618,139.2192,54170.0
2018-12-19 13:30:00,162.27,163.59,162.22,163.08,49971.0,139.2106,140.343,139.1677,139.9055,49971.0
2018-12-19 14:00:00,163.69,163.69,160.17,161.89,132579.0,140.4288,140.4288,137.409,138.8846,132579.0
2018-12-19 14:30:00,161.9,162.53,158.59,159.45,167166.0,138.8932,139.4336,136.0535,136.7913,167166.0
2018-12-19 15:00:00,159.46,160.24,157.16,158.94,334496.0,136.7999,137.4691,134.8267,136.3538,334496.0
2018-12-19 15:30:00,159.02,159.73,158.7,158.99,306332.0,136.4224,137.0315,136.1479,136.3967,306332.0
2018-12-20 09:30:00,158.02,159.08,157.65,158.59,152081.0,135.5645,136.4739,135.2471,136.0535,152081.0
2018-12-20 10:00:00,158.42,159.12,157.82,157.97,84772.0,135.9077,136.5082,135.393,135.5216,84772.0
2018-12-20 10:30:00,157.97,158.93,157.82,158.48,61373.0,135.5216,136.3452,135.393,135.9592,61373.0
2018-12-20 11:00:00,158.42,158.44,156.95,157.07,92917.0,135.9077,135.9249,134.6466,134.7495,92917.0
2018-12-20 11:30:00,157.07,157.14,154.93,155.02,170619.0,134.7495,134.8096,132.9136,132.9909,170619.0
2018-12-20 12:00:00,155.09,156.06,154.12,156.06,118134.0,133.0509,133.8831,132.2187,133.8831,118134.0
2018-12-20 12:30:00,155.87,156.14,154.85,155.37,102652.0,133.7201,133.9517,132.845,133.2911,102652.0
2018-12-20 13:00:00,155.44,155.45,154.47,155.12,86885.0,133.3512,133.3597,132.519,133.0766,86885.0
2018-12-20 13:30:00,155.1,155.12,153.63,154.28,134571.0,133.0595,133.0766,131.7984,132.356,134571.0
2018-12-20 14:00:00,154.33,155.26,153.01,155.14,94599.0,132.3989,133.1967,131.2665,133.0938,94599.0
2018-12-20 14:30:00,155.08,156.28,154.6,154.9,138315.0,133.0423,134.0718,132.6305,132.8879,138315.0
2018-12-20 15:00:00,154.93,155.81,154.06,155.11,172497.0,132.9136,133.6686,132.1673,133.0681,172497.0
2018-12-20 15:30:00,155.11,155.7,153.7,154.56,380957.0,133.0681,133.5742,131.8584,132.5962,380957.0
2018-12-21 09:30:00,151.65,153.76,149.77,151.76,696836.0,130.0997,131.9099,128.4869,130.1941,696836.0
2018-12-21 10:00:00,151.65,154.99,151.27,154.0,274166.0,130.0997,132.9651,129.7737,132.1158,274166.0
2018-12-21 10:30:00,154.03,154.97,153.51,154.34,128581.0,132.1415,132.948,131.6954,132.4075,128581.0
2018-12-21 11:00:00,154.34,154.34,152.42,154.25,158764.0,132.4075,132.4075,130.7603,132.3303,158764.0
2018-12-21 11:30:00,154.25,154.43,153.51,153.66,95198.0,132.3303,132.4847,131.6954,131.8241,95198.0
2018-12-21 12:00:00,153.61,153.95,152.93,153.0,104682.0,131.7812,132.0729,131.1979,131.2579,104682.0
2018-12-21 12:30:00,152.87,153.72,152.54,153.09,124962.0,131.1464,131.8756,130.8633,131.3351,124962.0
2018-12-21 13:00:00,153.11,153.79,152.89,153.44,95323.0,131.3523,131.9356,131.1635,131.6354,95323.0
2018-12-21 13:30:00,153.41,153.56,152.4,152.48,77685.0,131.6096,131.7383,130.7432,130.8118,77685.0
2018-12-21 14:00:00,152.4,152.54,151.39,151.66,105463.0,130.7432,130.8633,129.8767,130.1083,105463.0
2018-12-21 14:30:00,151.62,152.3,151.41,151.73,103146.0,130.074,130.6574,129.8939,130.1684,103146.0
2018-12-21 15:00:00,151.72,152.1,150.24,150.24,215652.0,130.1598,130.4858,128.8901,128.8901,215652.0
2018-12-21 15:30:00,150.2,151.54,150.2,150.54,415330.0,128.8558,130.0054,128.8558,129.1475,415330.0
2018-12-24 09:30:00,148.76,149.33,145.98,146.36,163839.0,127.6204,128.1094,125.2355,125.5615,163839.0
2018-12-24 10:00:00,146.48,147.55,146.07,146.99,87781.0,125.6644,126.5824,125.3127,126.102,87781.0
2018-12-24 10:30:00,147.03,148.67,147.03,147.71,89875.0,126.1363,127.5432,126.1363,126.7196,89875.0
2018-12-24 11:00:00,147.77,148.09,145.81,146.36,93938.0,126.7711,127.0456,125.0896,125.5615,93938.0
2018-12-24 11:30:00,146.36,146.8,145.75,146.01,64489.0,125.5615,125.939,125.0382,125.2612,64489.0
2018-12-24 12:00:00,146.14,146.77,145.34,146.73,167248.0,125.3727,125.9132,124.6864,125.8789,167248.0
2018-12-24 12:30:00,146.78,149.68,146.78,148.23,550216.0,125.9218,128.4097,125.9218,127.1657,550216.0
2018-12-26 09:30:00,147.95,148.55,146.52,146.65,109820.0,126.9255,127.4403,125.6987,125.8103,109820.0
2018-12-26 10:00:00,146.49,146.54,144.27,144.97,112426.0,125.673,125.7159,123.7685,124.369,112426.0
2018-12-26 10:30:00,145.02,145.26,143.87,144.01,108446.0,124.4119,124.6178,123.4253,123.5454,108446.0
2018-12-26 11:00:00,144.09,145.92,143.93,145.65,66083.0,123.6141,125.184,123.4768,124.9524,66083.0
2018-12-26 11:30:00,145.68,146.88,145.31,146.88,83386.0,124.9781,126.0076,124.6607,126.0076,83386.0
2018-12-26 12:00:00,146.85,148.55,146.82,147.58,96425.0,125.9819,127.4403,125.9561,126.6081,96425.0
2018-12-26 12:30:00,147.59,149.03,147.43,148.78,110888.0,126.6167,127.8521,126.4794,127.6376,110888.0
2018-12-26 13:00:00,148.9,148.95,147.1,147.43,121469.0,127.7405,127.7834,126.1963,126.4794,121469.0
2018-12-26 13:30:00,147.5,148.77,147.5,148.62,93048.0,126.5395,127.629,126.5395,127.5003,93048.0
2018-12-26 14:00:00,148.66,148.69,147.52,147.58,110097.0,127.5346,127.5604,126.5566,126.6081,110097.0
2018-12-26 14:30:00,147.66,148.92,147.66,148.92,99085.0,126.6767,127.7577,126.6767,127.7577,99085.0
2018-12-26 15:00:00,148.92,149.98,148.67,149.95,164814.0,127.7577,128.6671,127.5432,128.6413,164814.0
2018-12-26 15:30:00,149.91,152.26,149.82,152.17,300487.0,128.607,130.6231,128.5298,130.5459,300487.0
2018-12-27 09:30:00,150.35,151.0,149.76,150.2,76141.0,128.9845,129.5421,128.4783,128.8558,76141.0
2018-12-27 10:00:00,150.11,151.06,149.55,150.36,50808.0,128.7786,129.5936,128.2982,128.9931,50808.0
2018-12-27 10:30:00,150.26,152.17,149.84,151.55,45913.0,128.9073,130.5459,128.547,130.014,45913.0
2018-12-27 11:00:00,151.55,152.94,151.13,152.78,51741.0,130.014,131.2064,129.6536,131.0692,51741.0
2018-12-27 11:30:00,152.72,153.0,151.53,152.35,59196.0,131.0177,131.2579,129.9968,130.7003,59196.0
2018-12-27 12:00:00,152.4,152.44,151.23,151.54,50431.0,130.7432,130.7775,129.7394,130.0054,50431.0
2018-12-27 12:30:00,151.35,151.61,150.76,151.16,48582.0,129.8424,130.0654,129.3362,129.6794,48582.0
2018-12-27 13:00:00,151.1,151.48,150.52,150.57,42935.0,129.6279,129.9539,129.1303,129.1732,42935.0
2018-12-27 13:30:00,150.61,150.77,149.58,150.0,45825.0,129.2075,129.3448,128.3239,128.6842,45825.0
2018-12-27 14:00:00,149.95,150.21,148.63,149.17,94612.0,128.6413,128.8644,127.5089,127.9722,94612.0
2018-12-27 14:30:00,149.22,150.98,149.0,150.91,70035.0,128.0151,129.525,127.8263,129.4649,70035.0
2018-12-27 15:00:00,151.08,152.63,150.27,152.53,124992.0,129.6107,130.9405,128.9159,130.8547,124992.0
2018-12-27 15:30:00,152.53,155.17,152.05,155.1,255940.0,130.8547,133.1195,130.4429,133.0595,255940.0
2018-12-28 09:30:00,155.99,156.32,154.42,156.2,113375.0,133.823,134.1061,132.4761,134.0032,113375.0
2018-12-28 10:00:00,156.25,156.57,154.95,155.2,75129.0,134.0461,134.3206,132.9308,133.1453,75129.0
2018-12-28 10:30:00,155.2,156.0,154.32,155.34,56881.0,133.1453,133.8316,132.3903,133.2654,56881.0
2018-12-28 11:00:00,155.4,155.6,154.27,155.24,70585.0,133.3169,133.4884,132.3474,133.1796,70585.0
2018-12-28 11:30:00,155.24,156.17,155.19,156.03,58467.0,133.1796,133.9774,133.1367,133.8573,58467.0
2018-12-28 12:00:00,156.02,156.47,155.44,155.71,50553.0,133.8487,134.2348,133.3512,133.5828,50553.0
2018-12-28 12:30:00,155.74,155.95,155.17,155.29,72890.0,133.6085,133.7887,133.1195,133.2225,72890.0
2018-12-28 13:00:00,155.52,156.09,155.21,155.27,38733.0,133.4198,133.9088,133.1539,133.2053,38733.0
2018-12-28 13:30:00,155.27,155.76,155.07,155.7,39244.0,133.2053,133.6257,133.0337,133.5742,39244.0
2018-12-28 14:00:00,155.7,157.1,155.7,156.57,61716.0,133.5742,134.7753,133.5742,134.3206,61716.0
2018-12-28 14:30:00,156.54,157.36,156.37,157.03,67856.0,134.2949,134.9983,134.149,134.7152,67856.0
2018-12-28 15:00:00,157.04,157.21,154.87,155.25,82611.0,134.7238,134.8696,132.8622,133.1882,82611.0
2018-12-28 15:30:00,155.31,155.78,154.48,155.31,210671.0,133.2396,133.6429,132.5276,133.2396,210671.0
2018-12-31 09:30:00,156.41,157.09,155.38,156.2,93208.0,134.1833,134.7667,133.2997,134.0032,93208.0
2018-12-31 10:00:00,156.27,156.93,155.9,156.19,48801.0,134.0632,134.6294,133.7458,133.9946,48801.0
2018-12-31 10:30:00,156.18,156.76,155.84,156.17,53781.0,133.986,134.4836,133.6943,133.9774,53781.0
2018-12-31 11:00:00,156.2,156.23,155.43,156.23,44489.0,134.0032,134.0289,133.3426,134.0289,44489.0
2018-12-31 11:30:00,156.15,156.25,155.54,156.12,57664.0,133.9603,134.0461,133.437,133.9345,57664.0
2018-12-31 12:00:00,156.15,156.53,156.02,156.26,39978.0,133.9603,134.2863,133.8487,134.0546,39978.0
2018-12-31 12:30:00,156.44,156.6,156.22,156.58,33838.0,134.2091,134.3463,134.0203,134.3292,33838.0
2018-12-31 13:00:00,156.59,157.02,156.35,157.02,42288.0,134.3377,134.7066,134.1319,134.7066,42288.0
2018-12-31 13:30:00,157.05,157.06,155.95,156.12,42314.0,134.7324,134.741,133.7887,133.9345,42314.0
2018-12-31 14:00:00,156.15,156.42,155.54,155.73,42152.0,133.9603,134.1919,133.437,133.6,42152.0
2018-12-31 14:30:00,155.73,156.35,155.43,155.9,49172.0,133.6,134.1319,133.3426,133.7458,49172.0
2018-12-31 15:00:00,156.04,156.69,155.79,156.51,91636.0,133.8659,134.4235,133.6514,134.2691,91636.0
2018-12-31 15:30:00,156.51,157.21,155.92,157.21,159776.0,134.2691,134.8696,133.763,134.8696,159776.0
2019-01-02 09:30:00,155.32,155.88,153.82,154.36,66780.0,133.2482,133.7286,131.9614,132.4246,66780.0
2019-01-02 10:00:00,154.35,155.62,154.22,154.85,42693.0,132.4161,133.5056,132.3045,132.845,42693.0
2019-01-02 10:30:00,154.95,156.37,154.62,156.01,36470.0,132.9308,134.149,132.6477,133.8402,36470.0
2019-01-02 11:00:00,156.12,157.02,155.88,156.6,34399.0,133.9345,134.7066,133.7286,134.3463,34399.0
2019-01-02 11:30:00,156.59,156.83,155.93,155.98,31516.0,134.3377,134.5436,133.7715,133.8144,31516.0
2019-01-02 12:00:00,155.92,156.1,155.55,155.74,33971.0,133.763,133.9174,133.4455,133.6085,33971.0
2019-01-02 12:30:00,155.75,156.79,155.57,156.6,34419.0,133.6171,134.5093,133.4627,134.3463,34419.0
2019-01-02 13:00:00,156.56,157.35,156.56,157.15,38479.0,134.312,134.9897,134.312,134.8182,38479.0
2019-01-02 13:30:00,157.22,157.47,156.78,157.33,30811.0,134.8782,135.0927,134.5007,134.9726,30811.0
2019-01-02 14:00:00,157.28,157.28,156.2,156.71,40889.0,134.9297,134.9297,134.0032,134.4407,40889.0
2019-01-02 14:30:00,156.77,157.04,156.37,156.51,33866.0,134.4922,134.7238,134.149,134.2691,33866.0
2019-01-02 15:00:00,156.44,156.77,156.04,156.45,100246.0,134.2091,134.4922,133.8659,134.2176,100246.0
2019-01-02 15:30:00,156.44,157.32,155.79,157.26,134270.0,134.2091,134.964,133.6514,134.9125,134270.0
2019-01-03 09:30:00,156.0,156.73,154.51,155.66,80191.0,133.8316,134.4579,132.5533,133.5399,80191.0
2019-01-03 10:00:00,155.52,155.56,152.75,153.3,82754.0,133.4198,133.4541,131.0434,131.5153,82754.0
2019-01-03 10:30:00,153.27,153.88,152.44,153.88,54699.0,131.4895,132.0129,130.7775,132.0129,54699.0
2019-01-03 11:00:00,153.96,154.34,153.39,153.42,48636.0,132.0815,132.4075,131.5925,131.6182,48636.0
2019-01-03 11:30:00,153.51,155.55,153.44,154.62,63322.0,131.6954,133.4455,131.6354,132.6477,63322.0
2019-01-03 12:00:00,154.51,155.09,154.29,154.82,34882.0,132.5533,133.0509,132.3646,132.8193,34882.0
2019-01-03 12:30:00,154.84,155.54,154.55,155.34,33258.0,132.8364,133.437,132.5876,133.2654,33258.0
2019-01-03 13:00:00,155.32,155.32,153.7,154.57,44876.0,133.2482,133.2482,131.8584,132.6048,44876.0
2019-01-03 13:30:00,154.53,155.16,153.65,153.95,42123.0,132.5705,133.111,131.8155,132.0729,42123.0
2019-01-03 14:00:00,153.88,154.38,153.22,154.38,87351.0,132.0129,132.4418,131.4466,132.4418,87351.0
2019-01-03 14:30:00,154.5,154.72,153.32,153.59,38645.0,132.5447,132.7335,131.5324,131.7641,38645.0
2019-01-03 15:00:00,153.63,153.77,153.07,153.47,56068.0,131.7984,131.9185,131.318,131.6611,56068.0
2019-01-03 15:30:00,153.48,154.06,153.0,153.32,187758.0,131.6697,132.1673,131.2579,131.5324,187758.0
2019-01-04 09:30:00,155.35,155.81,154.12,155.3,97948.0,133.274,133.6686,132.2187,133.2311,97948.0
2019-01-04 10:00:00,155.38,156.49,154.49,156.46,81690.0,133.2997,134.252,132.5362,134.2262,81690.0
2019-01-04 10:30:00,156.51,156.65,155.52,156.19,107291.0,134.2691,134.3892,133.4198,133.9946,107291.0
2019-01-04 11:00:00,156.16,156.52,155.12,155.2,96295.0,133.9689,134.2777,133.0766,133.1453,96295.0
2019-01-04 11:30:00,155.15,155.89,154.95,155.66,79733.0,133.1024,133.7372,132.9308,133.5399,79733.0
2019-01-04 12:00:00,155.67,156.27,155.18,156.27,79585.0,133.5485,134.0632,133.1281,134.0632,79585.0
2019-01-04 12:30:00,156.21,156.73,155.9,156.4,149032.0,134.0117,134.4579,133.7458,134.1747,149032.0
2019-01-04 13:00:00,156.39,157.11,156.39,156.93,54936.0,134.1662,134.7839,134.1662,134.6294,54936.0
2019-01-04 13:30:00,157.03,157.2,156.24,156.66,54838.0,134.7152,134.8611,134.0375,134.3978,54838.0
2019-01-04 14:00:00,156.63,156.63,156.0,156.59,55423.0,134.3721,134.3721,133.8316,134.3377,55423.0
2019-01-04 14:30:00,156.54,157.54,156.53,156.94,63107.0,134.2949,135.1527,134.2863,134.638,63107.0
2019-01-04 15:00:00,156.95,157.47,156.77,157.09,59400.0,134.6466,135.0927,134.4922,134.7667,59400.0
2019-01-04 15:30:00,157.01,157.83,156.92,157.75,184943.0,134.6981,135.4015,134.6209,135.3329,184943.0
2019-01-07 09:30:00,157.63,157.84,156.12,156.98,55115.0,135.23,135.4101,133.9345,134.6723,55115.0
2019-01-07 10:00:00,157.16,157.16,155.93,156.59,32778.0,134.8267,134.8267,133.7715,134.3377,32778.0
2019-01-07 10:30:00,156.57,157.25,156.25,157.0,60605.0,134.3206,134.904,134.0461,134.6895,60605.0
2019-01-07 11:00:00,156.93,157.72,156.91,157.68,33853.0,134.6294,135.3072,134.6123,135.2729,33853.0
2019-01-07 11:30:00,157.69,158.49,157.33,158.45,34342.0,135.2814,135.9677,134.9726,135.9334,34342.0
2019-01-07 12:00:00,158.39,158.56,157.9,158.42,24437.0,135.882,136.0278,135.4616,135.9077,24437.0
2019-01-07 12:30:00,158.38,159.06,158.37,158.96,25088.0,135.8734,136.4567,135.8648,136.371,25088.0
2019-01-07 13:00:00,159.0,159.51,158.73,159.21,51564.0,136.4053,136.8428,136.1736,136.5854,51564.0
2019-01-07 13:30:00,159.18,159.67,158.71,158.72,38028.0,136.5597,136.9801,136.1565,136.1651,38028.0
2019-01-07 14:00:00,158.68,159.28,158.42,158.53,49527.0,136.1307,136.6455,135.9077,136.0021,49527.0
2019-01-07 14:30:00,158.52,158.69,158.12,158.24,20581.0,135.9935,136.1393,135.6503,135.7533,20581.0
2019-01-07 15:00:00,158.19,159.06,158.19,158.94,34738.0,135.7104,136.4567,135.7104,136.3538,34738.0
2019-01-07 15:30:00,158.94,158.98,158.49,158.64,99464.0,136.3538,136.3881,135.9677,136.0964,99464.0
2019-01-08 09:30:00,158.6,159.92,158.19,158.91,100117.0,136.0621,137.1945,135.7104,136.3281,100117.0
2019-01-08 10:00:00,158.88,159.11,157.75,158.07,59218.0,136.3023,136.4996,135.3329,135.6074,59218.0
2019-01-08 10:30:00,158.2,158.83,157.87,157.92,65644.0,135.719,136.2594,135.4359,135.4787,65644.0
2019-01-08 11:00:00,157.91,157.93,156.92,156.98,67916.0,135.4702,135.4873,134.6209,134.6723,67916.0
2019-01-08 11:30:00,157.04,158.05,156.75,157.98,49083.0,134.7238,135.5903,134.475,135.5302,49083.0
2019-01-08 12:00:00,158.05,159.0,157.91,158.84,40862.0,135.5903,136.4053,135.4702,136.268,40862.0
2019-01-08 12:30:00,158.89,158.89,157.36,157.51,49437.0,136.3109,136.3109,134.9983,135.127,49437.0
2019-01-08 13:00:00,157.5,158.03,157.37,157.45,67943.0,135.1184,135.5731,135.0069,135.0755,67943.0
2019-01-08 13:30:00,157.43,158.23,157.43,158.17,33423.0,135.0584,135.7447,135.0584,135.6932,33423.0
2019-01-08 14:00:00,158.11,158.34,157.78,157.89,39290.0,135.6417,135.8391,135.3586,135.453,39290.0
2019-01-08 14:30:00,157.86,158.69,157.82,158.44,48259.0,135.4273,136.1393,135.393,135.9249,48259.0
2019-01-08 15:00:00,158.38,158.61,158.01,158.56,60578.0,135.8734,136.0707,135.556,136.0278,60578.0
2019-01-08 15:30:00,158.61,158.88,158.37,158.64,180969.0,136.0707,136.3023,135.8648,136.0964,180969.0
2019-01-09 09:30:00,159.26,160.64,159.16,160.33,124305.0,136.6283,137.8122,136.5425,137.5463,124305.0
2019-01-09 10:00:00,160.4,160.64,159.77,159.8,97299.0,137.6063,137.8122,137.0659,137.0916,97299.0
2019-01-09 10:30:00,159.67,160.26,159.33,159.97,143977.0,136.9801,137.4862,136.6884,137.2374,143977.0
2019-01-09 11:00:00,159.98,160.42,159.45,160.11,63948.0,137.246,137.6235,136.7913,137.3575,63948.0
2019-01-09 11:30:00,160.07,160.15,159.72,159.87,44672.0,137.3232,137.3919,137.023,137.1516,44672.0
2019-01-09 12:00:00,159.9,160.18,159.82,159.98,37425.0,137.1774,137.4176,137.1087,137.246,37425.0
2019-01-09 12:30:00,160.04,160.61,159.95,160.54,29999.0,137.2975,137.7865,137.2203,137.7264,29999.0
2019-01-09 13:00:00,160.62,160.96,160.41,160.83,30502.0,137.7951,138.0867,137.6149,137.9752,30502.0
2019-01-09 13:30:00,160.83,160.89,160.01,160.21,137656.0,137.9752,138.0267,137.2717,137.4433,137656.0
2019-01-09 14:00:00,160.23,161.19,160.0,160.32,110740.0,137.4605,138.2841,137.2632,137.5377,110740.0
2019-01-09 14:30:00,160.27,161.15,160.21,161.01,50101.0,137.4948,138.2497,137.4433,138.1296,50101.0
2019-01-09 15:00:00,161.04,161.51,160.86,161.28,63860.0,138.1554,138.5586,138.001,138.3613,63860.0
2019-01-09 15:30:00,161.24,161.41,160.44,160.9,169941.0,138.327,138.4728,137.6406,138.0353,169941.0
2019-01-10 09:30:00,160.27,161.0,159.37,160.32,89706.0,137.4948,138.1211,136.7227,137.5377,89706.0
2019-01-10 10:00:00,160.38,161.38,160.28,161.09,38855.0,137.5892,138.4471,137.5034,138.1983,38855.0
2019-01-10 10:30:00,161.11,161.19,160.6,160.85,29237.0,138.2154,138.2841,137.7779,137.9924,29237.0
2019-01-10 11:00:00,160.85,160.94,160.5,160.72,64266.0,137.9924,138.0696,137.6921,137.8809,64266.0
2019-01-10 11:30:00,160.77,161.46,160.68,160.99,91513.0,137.9237,138.5157,137.8465,138.1125,91513.0
2019-01-10 12:00:00,160.93,160.95,160.53,160.83,54499.0,138.061,138.0782,137.7179,137.9752,54499.0
2019-01-10 12:30:00,160.81,161.79,160.62,161.65,61321.0,137.9581,138.7988,137.7951,138.6787,61321.0
2019-01-10 13:00:00,161.65,161.77,160.5,160.87,35589.0,138.6787,138.7816,137.6921,138.0095,35589.0
2019-01-10 13:30:00,160.86,161.2,160.56,161.11,47380.0,138.001,138.2926,137.7436,138.2154,47380.0
2019-01-10 14:00:00,161.14,162.15,161.14,162.01,32104.0,138.2412,139.1076,138.2412,138.9875,32104.0
2019-01-10 14:30:00,162.03,162.24,161.48,161.77,36775.0,139.0047,139.1849,138.5329,138.7816,36775.0
2019-01-10 15:00:00,161.74,162.0,161.63,161.98,47636.0,138.7559,138.979,138.6615,138.9618,47636.0
2019-01-10 15:30:00,161.96,162.55,161.81,162.36,120395.0,138.9446,139.4508,138.816,139.2878,120395.0
2019-01-11 09:30:00,161.28,162.05,160.9,161.66,176526.0,138.3613,139.0219,138.0353,138.6873,176526.0
2019-01-11 10:00:00,161.57,162.09,160.9,161.26,118823.0,138.6101,139.0562,138.0353,138.3441,118823.0
2019-01-11 10:30:00,161.18,161.91,161.01,161.84,75744.0,138.2755,138.9017,138.1296,138.8417,75744.0
2019-01-11 11:00:00,161.96,161.97,161.3,161.7,36396.0,138.9446,138.9532,138.3784,138.7216,36396.0
2019-01-11 11:30:00,161.77,162.34,161.67,162.21,39792.0,138.7816,139.2706,138.6959,139.1591,39792.0
2019-01-11 12:00:00,162.16,162.51,162.1,162.36,38022.0,139.1162,139.4165,139.0647,139.2878,38022.0
2019-01-11 12:30:00,162.31,163.28,162.26,162.83,59379.0,139.2449,140.0771,139.202,139.691,59379.0
2019-01-11 13:00:00,162.82,162.85,162.35,162.43,29768.0,139.6824,139.7082,139.2792,139.3479,29768.0
2019-01-11 13:30:00,162.46,163.04,162.32,162.92,37553.0,139.3736,139.8712,139.2535,139.7682,37553.0
2019-01-11 14:00:00,162.89,163.36,162.76,163.33,40958.0,139.7425,140.1457,139.631,140.12,40958.0
2019-01-11 14:30:00,163.36,163.74,162.77,162.81,61913.0,140.1457,140.4717,139.6395,139.6739,61913.0
2019-01-11 15:00:00,162.79,163.21,162.69,163.18,59251.0,139.6567,140.017,139.5709,139.9913,59251.0
2019-01-11 15:30:00,163.15,163.85,163.15,163.76,166517.0,139.9655,140.5661,139.9655,140.4889,166517.0
2019-01-14 09:30:00,162.3,163.19,162.24,162.77,71515.0,139.2363,139.9999,139.1849,139.6395,71515.0
2019-01-14 10:00:00,162.7,163.83,162.61,163.01,81427.0,139.5795,140.5489,139.5023,139.8454,81427.0
2019-01-14 10:30:00,162.98,163.39,162.77,162.98,36896.0,139.8197,140.1714,139.6395,139.8197,36896.0
2019-01-14 11:00:00,162.87,163.04,162.77,162.88,40544.0,139.7253,139.8712,139.6395,139.7339,40544.0
2019-01-14 11:30:00,162.87,163.25,162.75,162.83,110192.0,139.7253,140.0513,139.6224,139.691,110192.0
2019-01-14 12:00:00,162.89,163.81,162.5,163.78,88050.0,139.7425,140.5317,139.4079,140.506,88050.0
2019-01-14 12:30:00,163.77,163.99,163.54,163.8,21953.0,140.4974,140.6862,140.3001,140.5232,21953.0
2019-01-14 13:00:00,163.76,164.51,163.66,164.15,45576.0,140.4889,141.1323,140.4031,140.8234,45576.0
2019-01-14 13:30:00,164.17,164.45,163.88,164.13,30856.0,140.8406,141.0808,140.5918,140.8063,30856.0
2019-01-14 14:00:00,164.16,164.48,164.06,164.13,38002.0,140.832,141.1065,140.7462,140.8063,38002.0
2019-01-14 14:30:00,164.16,164.88,164.16,164.85,28794.0,140.832,141.4497,140.832,141.424,28794.0
2019-01-14 15:00:00,164.82,164.94,164.44,164.49,51609.0,141.3982,141.5012,141.0722,141.1151,51609.0
2019-01-14 15:30:00,164.51,164.64,164.19,164.51,251333.0,141.1323,141.2438,140.8577,141.1323,251333.0
2019-01-15 09:30:00,164.85,165.39,164.11,164.68,223986.0,141.424,141.8872,140.7891,141.2781,223986.0
2019-01-15 10:00:00,164.61,165.09,162.76,163.02,169393.0,141.2181,141.6299,139.631,139.854,169393.0
2019-01-15 10:30:00,163.1,163.6,162.54,163.0,83585.0,139.9226,140.3516,139.4422,139.8369,83585.0
2019-01-15 11:00:00,163.05,163.13,162.45,162.57,57335.0,139.8797,139.9484,139.365,139.468,57335.0
2019-01-15 11:30:00,162.63,163.15,162.39,163.08,46688.0,139.5194,139.9655,139.3135,139.9055,46688.0
2019-01-15 12:00:00,163.11,163.45,163.03,163.24,60763.0,139.9312,140.2229,139.8626,140.0427,60763.0
2019-01-15 12:30:00,163.28,163.29,162.59,162.74,40551.0,140.0771,140.0856,139.4851,139.6138,40551.0
2019-01-15 13:00:00,162.68,162.89,162.57,162.76,41044.0,139.5623,139.7425,139.468,139.631,41044.0
2019-01-15 13:30:00,162.72,163.17,162.6,163.1,48907.0,139.5966,139.9827,139.4937,139.9226,48907.0
2019-01-15 14:00:00,163.09,163.43,162.73,162.74,52470.0,139.9141,140.2057,139.6052,139.6138,52470.0
2019-01-15 14:30:00,162.74,163.03,162.6,162.91,52163.0,139.6138,139.8626,139.4937,139.7596,52163.0
2019-01-15 15:00:00,162.89,163.25,162.81,163.25,66072.0,139.7425,140.0513,139.6739,140.0513,66072.0
2019-01-15 15:30:00,163.22,163.35,162.93,163.14,204518.0,140.0256,140.1371,139.7768,139.957,204518.0
2019-01-16 09:30:00,162.79,163.63,162.69,163.29,63087.0,139.6567,140.3773,139.5709,140.0856,63087.0
2019-01-16 10:00:00,163.27,163.99,163.24,163.65,57418.0,140.0685,140.6862,140.0427,140.3945,57418.0
2019-01-16 10:30:00,163.65,163.87,162.86,163.78,40181.0,140.3945,140.5832,139.7167,140.506,40181.0
2019-01-16 11:00:00,163.86,164.68,163.64,164.49,33683.0,140.5746,141.2781,140.3859,141.1151,33683.0
2019-01-16 11:30:00,164.44,164.49,163.9,163.98,44620.0,141.0722,141.1151,140.609,140.6776,44620.0
2019-01-16 12:00:00,163.96,164.13,163.82,163.98,30227.0,140.6604,140.8063,140.5403,140.6776,30227.0
2019-01-16 12:30:00,163.91,164.08,163.85,163.92,28757.0,140.6175,140.7634,140.5661,140.6261,28757.0
2019-01-16 13:00:00,163.91,163.91,163.44,163.45,29600.0,140.6175,140.6175,140.2143,140.2229,29600.0
2019-01-16 13:30:00,163.44,163.62,163.27,163.55,54974.0,140.2143,140.3687,140.0685,140.3087,54974.0
2019-01-16 14:00:00,163.59,163.93,163.59,163.73,28975.0,140.343,140.6347,140.343,140.4631,28975.0
2019-01-16 14:30:00,163.76,163.91,163.47,163.58,37446.0,140.4889,140.6175,140.2401,140.3344,37446.0
2019-01-16 15:00:00,163.57,163.7,163.39,163.6,37058.0,140.3259,140.4374,140.1714,140.3516,37058.0
2019-01-16 15:30:00,163.6,163.8,163.38,163.59,181006.0,140.3516,140.5232,140.1629,140.343,181006.0
2019-01-17 09:30:00,162.0,163.47,161.75,163.01,54814.0,139.7589,141.0271,139.5432,140.6302,54814.0
2019-01-17 10:00:00,162.95,163.33,162.68,163.15,43414.0,140.5785,140.9063,140.3455,140.751,43414.0
2019-01-17 10:30:00,163.14,164.3,162.93,164.26,44868.0,140.7424,141.7431,140.5612,141.7086,44868.0
2019-01-17 11:00:00,164.29,164.63,164.08,164.49,28776.0,141.7345,142.0278,141.5533,141.907,28776.0
2019-01-17 11:30:00,164.43,165.08,164.33,164.67,38689.0,141.8553,142.416,141.769,142.0623,38689.0
2019-01-17 12:00:00,164.62,164.73,164.37,164.5,30219.0,142.0192,142.1141,141.8035,141.9157,30219.0
2019-01-17 12:30:00,164.49,164.63,163.97,164.05,23693.0,141.907,142.0278,141.4584,141.5274,23693.0
2019-01-17 13:00:00,164.04,164.68,164.03,164.5,36185.0,141.5188,142.071,141.5102,141.9157,36185.0
2019-01-17 13:30:00,164.46,164.52,164.32,164.5,18507.0,141.8812,141.9329,141.7604,141.9157,18507.0
2019-01-17 14:00:00,164.59,164.76,164.51,164.65,26389.0,141.9933,142.14,141.9243,142.0451,26389.0
2019-01-17 14:30:00,164.65,166.83,164.57,165.78,94104.0,142.0451,143.9258,141.9761,143.0199,94104.0
2019-01-17 15:00:00,165.8,165.85,165.07,165.56,57126.0,143.0372,143.0803,142.4074,142.8301,57126.0
2019-01-17 15:30:00,165.56,165.84,165.01,165.73,126476.0,142.8301,143.0717,142.3556,142.9768,126476.0
2019-01-18 09:30:00,167.0,167.48,166.24,167.48,238857.0,144.0724,144.4865,143.4168,144.4865,238857.0
2019-01-18 10:00:00,167.39,168.32,167.15,167.71,88871.0,144.4089,145.2112,144.2018,144.685,88871.0
2019-01-18 10:30:00,167.75,168.58,167.7,168.26,72078.0,144.7195,145.4355,144.6763,145.1595,72078.0
2019-01-18 11:00:00,168.33,169.14,168.24,168.98,58800.0,145.2198,145.9186,145.1422,145.7806,58800.0
2019-01-18 11:30:00,169.02,169.78,168.92,169.28,108957.0,145.8151,146.4708,145.7288,146.0394,108957.0
2019-01-18 12:00:00,169.35,169.7,169.06,169.61,64628.0,146.0998,146.4018,145.8496,146.3241,64628.0
2019-01-18 12:30:00,169.63,169.7,169.16,169.5,43630.0,146.3414,146.4018,145.9359,146.2292,43630.0
2019-01-18 13:00:00,169.48,169.66,169.27,169.35,43003.0,146.212,146.3672,146.0308,146.0998,43003.0
2019-01-18 13:30:00,169.37,170.13,169.11,169.91,54513.0,146.1171,146.7727,145.8928,146.5829,54513.0
2019-01-18 14:00:00,169.92,169.94,169.04,169.15,52078.0,146.5915,146.6088,145.8324,145.9273,52078.0
2019-01-18 14:30:00,169.14,169.16,168.46,168.67,49975.0,145.9186,145.9359,145.332,145.5132,49975.0
2019-01-18 15:00:00,168.65,168.66,168.04,168.26,106901.0,145.4959,145.5045,144.9697,145.1595,106901.0
2019-01-18 15:30:00,168.26,168.63,168.15,168.58,190493.0,145.1595,145.4787,145.0646,145.4355,190493.0
2019-01-22 09:30:00,167.65,168.14,166.54,167.19,92923.0,144.6332,145.0559,143.6756,144.2364,92923.0
2019-01-22 10:00:00,167.16,168.42,167.15,168.34,79474.0,144.2105,145.2975,144.2018,145.2285,79474.0
2019-01-22 10:30:00,168.32,168.79,168.01,168.12,20784.0,145.2112,145.6167,144.9438,145.0387,20784.0
2019-01-22 11:00:00,168.0,168.1,167.45,167.45,29311.0,144.9351,145.0214,144.4607,144.4607,29311.0
2019-01-22 11:30:00,167.5,167.63,166.58,166.58,31794.0,144.5038,144.6159,143.7101,143.7101,31794.0
2019-01-22 12:00:00,166.62,166.86,166.29,166.66,31001.0,143.7446,143.9517,143.4599,143.7791,31001.0
2019-01-22 12:30:00,166.73,166.85,166.38,166.38,16997.0,143.8395,143.943,143.5376,143.5376,16997.0
2019-01-22 13:00:00,166.38,166.38,165.56,166.21,39923.0,143.5376,143.5376,142.8301,143.3909,39923.0
2019-01-22 13:30:00,166.15,166.58,166.06,166.37,31760.0,143.3391,143.7101,143.2615,143.5289,31760.0
2019-01-22 14:00:00,166.33,166.75,166.21,166.61,39364.0,143.4944,143.8568,143.3909,143.736,39364.0
2019-01-22 14:30:00,166.65,167.47,166.64,167.42,128336.0,143.7705,144.4779,143.7619,144.4348,128336.0
2019-01-22 15:00:00,167.4,167.44,166.45,166.81,55941.0,144.4175,144.452,143.5979,143.9085,55941.0
2019-01-22 15:30:00,166.81,167.23,166.12,167.23,153284.0,143.9085,144.2709,143.3133,144.2709,153284.0
2019-01-23 09:30:00,168.48,169.91,168.42,169.42,54191.0,145.3492,146.5829,145.2975,146.1602,54191.0
2019-01-23 10:00:00,169.49,169.49,168.34,168.4,54276.0,146.2206,146.2206,145.2285,145.2802,54276.0
2019-01-23 10:30:00,168.42,168.54,167.84,167.97,26597.0,145.2975,145.401,144.7971,144.9093,26597.0
2019-01-23 11:00:00,167.96,168.26,167.26,167.37,36909.0,144.9006,145.1595,144.2967,144.3916,36909.0
2019-01-23 11:30:00,167.46,167.63,166.45,166.61,20505.0,144.4693,144.6159,143.5979,143.736,20505.0
2019-01-23 12:00:00,166.61,166.91,166.14,166.82,29406.0,143.736,143.9948,143.3305,143.9171,29406.0
2019-01-23 12:30:00,166.82,167.62,166.82,167.59,33525.0,143.9171,144.6073,143.9171,144.5814,33525.0
2019-01-23 13:00:00,167.62,167.92,167.23,167.76,34967.0,144.6073,144.8661,144.2709,144.7281,34967.0
2019-01-23 13:30:00,167.67,167.95,167.28,167.4,31858.0,144.6505,144.892,144.314,144.4175,31858.0
2019-01-23 14:00:00,167.51,168.32,167.5,168.09,46515.0,144.5124,145.2112,144.5038,145.0128,46515.0
2019-01-23 14:30:00,168.08,168.17,167.54,167.91,27406.0,145.0042,145.0818,144.5383,144.8575,27406.0
2019-01-23 15:00:00,167.91,168.76,167.91,168.5,68727.0,144.8575,145.5908,144.8575,145.3665,68727.0
2019-01-23 15:30:00,168.55,168.92,168.31,168.81,162927.0,145.4096,145.7288,145.2026,145.6339,162927.0
2019-01-24 09:30:00,169.19,170.16,169.19,169.86,83541.0,145.9618,146.7986,145.9618,146.5398,83541.0
2019-01-24 10:00:00,169.8,171.43,169.63,171.23,51792.0,146.488,147.8942,146.3414,147.7217,51792.0
2019-01-24 10:30:00,171.21,172.18,171.08,172.08,164716.0,147.7044,148.5413,147.5923,148.455,164716.0
2019-01-24 11:00:00,172.09,172.13,171.33,171.85,89727.0,148.4636,148.4981,147.808,148.2566,89727.0
2019-01-24 11:30:00,171.83,172.5,171.66,172.41,85254.0,148.2393,148.8173,148.0927,148.7397,85254.0
2019-01-24 12:00:00,172.4,172.48,171.75,171.88,90285.0,148.7311,148.8001,148.1703,148.2825,90285.0
2019-01-24 12:30:00,171.84,171.88,171.15,171.34,41121.0,148.2479,148.2825,147.6527,147.8166,41121.0
2019-01-24 13:00:00,171.4,171.49,169.98,170.11,56350.0,147.8684,147.946,146.6433,146.7555,56350.0
2019-01-24 13:30:00,170.2,170.94,170.2,170.87,32347.0,146.8331,147.4715,146.8331,147.4111,32347.0
2019-01-24 14:00:00,170.79,170.95,170.39,170.92,33247.0,147.3421,147.4801,146.997,147.4543,33247.0
2019-01-24 14:30:00,170.89,171.15,170.58,170.77,36292.0,147.4284,147.6527,147.1609,147.3249,36292.0
2019-01-24 15:00:00,170.74,170.8,170.4,170.54,44583.0,147.299,147.3507,147.0056,147.1264,44583.0
2019-01-24 15:30:00,170.53,170.93,170.31,170.79,128703.0,147.1178,147.4629,146.928,147.3421,128703.0
2019-01-25 09:30:00,172.65,172.9,171.86,172.54,74865.0,148.9467,149.1624,148.2652,148.8518,74865.0
2019-01-25 10:00:00,172.54,172.82,172.15,172.42,40941.0,148.8518,149.0934,148.5154,148.7483,40941.0
2019-01-25 10:30:00,172.38,172.62,172.14,172.42,65406.0,148.7138,148.9209,148.5068,148.7483,65406.0
2019-01-25 11:00:00,172.49,172.55,171.71,172.06,39259.0,148.8087,148.8605,148.1358,148.4377,39259.0
2019-01-25 11:30:00,172.03,172.09,171.87,172.01,35984.0,148.4119,148.4636,148.2738,148.3946,35984.0
2019-01-25 12:00:00,172.02,172.32,171.65,172.15,31590.0,148.4032,148.662,148.084,148.5154,31590.0
2019-01-25 12:30:00,172.17,172.27,171.32,171.56,48611.0,148.5326,148.6189,147.7993,148.0064,48611.0
2019-01-25 13:00:00,171.61,172.06,171.31,171.99,51694.0,148.0495,148.4377,147.7907,148.3774,51694.0
2019-01-25 13:30:00,171.93,172.0,171.52,171.57,38611.0,148.3256,148.386,147.9719,148.015,38611.0
2019-01-25 14:00:00,171.62,171.62,171.15,171.28,52478.0,148.0582,148.0582,147.6527,147.7648,52478.0
2019-01-25 14:30:00,171.34,171.59,171.24,171.28,55966.0,147.8166,148.0323,147.7303,147.7648,55966.0
2019-01-25 15:00:00,171.31,171.53,171.11,171.14,65083.0,147.7907,147.9805,147.6182,147.6441,65083.0
2019-01-25 15:30:00,171.18,171.26,170.8,171.2,191166.0,147.6786,147.7476,147.3507,147.6958,191166.0
2019-01-28 09:30:00,169.68,170.57,169.22,170.48,80466.0,146.3845,147.1523,145.9877,147.0747,80466.0
2019-01-28 10:00:00,170.49,171.26,170.28,171.24,55659.0,147.0833,147.7476,146.9021,147.7303,55659.0
2019-01-28 10:30:00,171.21,171.26,170.5,170.55,52962.0,147.7044,147.7476,147.0919,147.1351,52962.0
2019-01-28 11:00:00,170.48,171.11,170.19,170.93,84587.0,147.0747,147.6182,146.8245,147.4629,84587.0
2019-01-28 11:30:00,170.98,170.98,170.04,170.11,52732.0,147.506,147.506,146.6951,146.7555,52732.0
2019-01-28 12:00:00,170.14,170.85,169.92,170.82,34024.0,146.7813,147.3939,146.5915,147.368,34024.0
2019-01-28 12:30:00,170.83,171.34,170.6,171.11,63219.0,147.3766,147.8166,147.1782,147.6182,63219.0
2019-01-28 13:00:00,171.08,171.85,170.95,171.49,61731.0,147.5923,148.2566,147.4801,147.946,61731.0
2019-01-28 13:30:00,171.51,172.04,171.47,171.77,53193.0,147.9633,148.4205,147.9287,148.1876,53193.0
2019-01-28 14:00:00,171.86,171.9,171.07,171.14,48880.0,148.2652,148.2997,147.5837,147.6441,48880.0
2019-01-28 14:30:00,171.19,172.0,171.18,171.67,53672.0,147.6872,148.386,147.6786,148.1013,53672.0
2019-01-28 15:00:00,171.73,171.97,171.4,171.62,89294.0,148.1531,148.3601,147.8684,148.0582,89294.0
2019-01-28 15:30:00,171.61,172.26,171.5,172.16,141785.0,148.0495,148.6103,147.9546,148.524,141785.0
2019-01-29 09:30:00,172.73,174.67,172.73,174.47,110079.0,149.0158,150.6894,149.0158,150.5169,110079.0
2019-01-29 10:00:00,174.4,174.96,174.09,174.9,73397.0,150.4565,150.9396,150.189,150.8878,73397.0
2019-01-29 10:30:00,174.94,175.7,174.12,174.26,91286.0,150.9223,151.578,150.2149,150.3357,91286.0
2019-01-29 11:00:00,174.13,174.95,174.11,174.69,74689.0,150.2236,150.931,150.2063,150.7067,74689.0
2019-01-29 11:30:00,174.75,174.96,174.53,174.77,74064.0,150.7584,150.9396,150.5686,150.7757,74064.0
2019-01-29 12:00:00,174.75,174.83,174.29,174.5,31051.0,150.7584,150.8274,150.3616,150.5428,31051.0
2019-01-29 12:30:00,174.53,174.8,174.28,174.56,28075.0,150.5686,150.8016,150.353,150.5945,28075.0
2019-01-29 13:00:00,174.52,174.63,174.14,174.46,50970.0,150.56,150.6549,150.2322,150.5082,50970.0
2019-01-29 13:30:00,174.49,174.84,174.35,174.59,83673.0,150.5341,150.8361,150.4133,150.6204,83673.0
2019-01-29 14:00:00,174.62,175.09,174.56,174.88,59807.0,150.6463,151.0518,150.5945,150.8706,59807.0
2019-01-29 14:30:00,174.85,174.96,174.54,174.6,54618.0,150.8447,150.9396,150.5773,150.629,54618.0
2019-01-29 15:00:00,174.62,175.67,174.54,175.44,123059.0,150.6463,151.5521,150.5773,151.3537,123059.0
2019-01-29 15:30:00,175.45,176.16,175.26,176.06,250133.0,151.3623,151.9749,151.1984,151.8886,250133.0
2019-01-30 09:30:00,169.84,170.66,165.02,165.69,622428.0,146.5225,147.23,142.3643,142.9423,622428.0
2019-01-30 10:00:00,165.8,167.39,165.35,165.84,345404.0,143.0372,144.4089,142.649,143.0717,345404.0
2019-01-30 10:30:00,165.92,166.74,165.78,166.0,370911.0,143.1407,143.8481,143.0199,143.2097,370911.0
2019-01-30 11:00:00,166.06,167.37,165.9,166.85,317183.0,143.2615,144.3916,143.1235,143.943,317183.0
2019-01-30 11:30:00,166.85,169.3,166.78,169.12,178470.0,143.943,146.0567,143.8826,145.9014,178470.0
2019-01-30 12:00:00,169.11,169.85,167.89,169.83,200789.0,145.8928,146.5312,144.8402,146.5139,200789.0
2019-01-30 12:30:00,169.95,170.39,169.64,169.96,219816.0,146.6174,146.997,146.35,146.6261,219816.0
2019-01-30 13:00:00,170.0,170.25,169.52,169.74,213781.0,146.6606,146.8762,146.2465,146.4363,213781.0
2019-01-30 13:30:00,169.74,170.25,169.13,169.14,110298.0,146.4363,146.8762,145.91,145.9186,110298.0
2019-01-30 14:00:00,169.07,171.35,169.06,170.48,182608.0,145.8582,147.8252,145.8496,147.0747,182608.0
2019-01-30 14:30:00,170.48,171.05,169.88,170.74,186408.0,147.0747,147.5664,146.557,147.299,186408.0
2019-01-30 15:00:00,170.78,171.0,169.75,170.2,161992.0,147.3335,147.5233,146.4449,146.8331,161992.0
2019-01-30 15:30:00,170.2,171.09,169.58,170.92,316579.0,146.8331,147.6009,146.2982,147.4543,316579.0
2019-01-31 09:30:00,169.18,170.93,169.08,170.42,212534.0,145.9531,147.4629,145.8669,147.0229,212534.0
2019-01-31 10:00:00,170.5,172.49,170.09,172.38,229599.0,147.0919,148.8087,146.7382,148.7138,229599.0
2019-01-31 10:30:00,172.4,172.84,171.57,172.5,115806.0,148.7311,149.1107,148.015,148.8173,115806.0
2019-01-31 11:00:00,172.54,173.23,172.32,172.92,115053.0,148.8518,149.4471,148.662,149.1797,115053.0
2019-01-31 11:30:00,172.92,173.3,172.6,172.85,78902.0,149.1797,149.5075,148.9036,149.1193,78902.0
2019-01-31 12:00:00,172.86,172.86,172.42,172.72,62319.0,149.1279,149.1279,148.7483,149.0071,62319.0
2019-01-31 12:30:00,172.72,172.78,171.57,171.6,63293.0,149.0071,149.0589,148.015,148.0409,63293.0
2019-01-31 13:00:00,171.62,172.05,171.12,171.47,72019.0,148.0582,148.4291,147.6268,147.9287,72019.0
2019-01-31 13:30:00,171.47,171.88,171.22,171.22,48620.0,147.9287,148.2825,147.7131,147.7131,48620.0
2019-01-31 14:00:00,171.22,171.53,170.96,171.12,71694.0,147.7131,147.9805,147.4888,147.6268,71694.0
2019-01-31 14:30:00,171.15,171.36,170.33,170.69,73682.0,147.6527,147.8338,146.9453,147.2558,73682.0
2019-01-31 15:00:00,170.67,170.85,170.3,170.82,94598.0,147.2386,147.3939,146.9194,147.368,94598.0
2019-01-31 15:30:00,170.82,171.48,170.68,171.14,210429.0,147.368,147.9374,147.2472,147.6441,210429.0
2019-02-01 09:30:00,171.38,172.0,170.15,170.59,121497.0,147.8511,148.386,146.79,147.1696,121497.0
2019-02-01 10:00:00,170.59,171.42,170.51,170.51,83500.0,147.1696,147.8856,147.1005,147.1005,83500.0
2019-02-01 10:30:00,170.61,170.69,168.94,169.0,79646.0,147.1868,147.2558,145.7461,145.7979,79646.0
2019-02-01 11:00:00,168.96,170.09,168.65,169.91,97470.0,145.7633,146.7382,145.4959,146.5829,97470.0
2019-02-01 11:30:00,169.92,170.27,169.68,170.22,76714.0,146.5915,146.8935,146.3845,146.8504,76714.0
2019-02-01 12:00:00,170.24,170.27,169.27,169.48,60154.0,146.8676,146.8935,146.0308,146.212,60154.0
2019-02-01 12:30:00,169.46,170.28,169.31,170.02,64605.0,146.1947,146.9021,146.0653,146.6778,64605.0
2019-02-01 13:00:00,170.03,170.12,169.74,170.02,84611.0,146.6864,146.7641,146.4363,146.6778,84611.0
2019-02-01 13:30:00,169.97,170.15,169.69,169.8,67756.0,146.6347,146.79,146.3931,146.488,67756.0
2019-02-01 14:00:00,169.82,169.84,169.27,169.27,66256.0,146.5053,146.5225,146.0308,146.0308,66256.0
2019-02-01 14:30:00,169.25,169.35,168.85,168.99,83528.0,146.0135,146.0998,145.6684,145.7892,83528.0
2019-02-01 15:00:00,168.98,169.0,168.57,168.71,96812.0,145.7806,145.7979,145.4269,145.5477,96812.0
2019-02-01 15:30:00,168.7,169.19,168.25,169.02,278918.0,145.539,145.9618,145.1508,145.8151,278918.0
2019-02-04 09:30:00,169.38,171.28,169.22,171.06,115875.0,146.1257,147.7648,145.9877,147.575,115875.0
2019-02-04 10:00:00,171.0,171.7,170.43,171.23,59864.0,147.5233,148.1272,147.0315,147.7217,59864.0
2019-02-04 10:30:00,171.18,171.72,170.94,171.65,85338.0,147.6786,148.1444,147.4715,148.084,85338.0
2019-02-04 11:00:00,171.57,171.97,171.44,171.7,42726.0,148.015,148.3601,147.9029,148.1272,42726.0
2019-02-04 11:30:00,171.65,172.3,171.62,172.27,40108.0,148.084,148.6448,148.0582,148.6189,40108.0
2019-02-04 12:00:00,172.27,172.68,172.21,172.45,30322.0,148.6189,148.9726,148.5672,148.7742,30322.0
2019-02-04 12:30:00,172.45,172.62,172.21,172.57,34577.0,148.7742,148.9209,148.5672,148.8777,34577.0
2019-02-04 13:00:00,172.55,172.83,172.44,172.75,31340.0,148.8605,149.102,148.7656,149.033,31340.0
2019-02-04 13:30:00,172.71,173.78,172.71,173.6,71642.0,148.9985,149.9216,148.9985,149.7663,71642.0
2019-02-04 14:00:00,173.63,173.76,173.28,173.4,67659.0,149.7922,149.9044,149.4903,149.5938,67659.0
2019-02-04 14:30:00,173.4,173.49,173.26,173.28,63139.0,149.5938,149.6714,149.473,149.4903,63139.0
2019-02-04 15:00:00,173.28,173.78,173.13,173.77,75307.0,149.4903,149.9216,149.3608,149.913,75307.0
2019-02-04 15:30:00,173.74,174.61,173.71,174.56,200181.0,149.8871,150.6377,149.8612,150.5945,200181.0
2019-02-05 09:30:00,174.61,174.95,172.0,172.81,110367.0,150.6377,150.931,148.386,149.0848,110367.0
2019-02-05 10:00:00,172.8,172.82,172.08,172.31,65026.0,149.0762,149.0934,148.455,148.6534,65026.0
2019-02-05 10:30:00,172.31,172.6,172.04,172.45,83298.0,148.6534,148.9036,148.4205,148.7742,83298.0
2019-02-05 11:00:00,172.39,172.48,171.99,172.28,47517.0,148.7224,148.8001,148.3774,148.6275,47517.0
2019-02-05 11:30:00,172.33,172.95,172.29,172.71,76449.0,148.6707,149.2056,148.6362,148.9985,76449.0
2019-02-05 12:00:00,172.71,172.83,172.41,172.62,39215.0,148.9985,149.102,148.7397,148.9209,39215.0
2019-02-05 12:30:00,172.62,172.66,172.02,172.08,34968.0,148.9209,148.9554,148.4032,148.455,34968.0
2019-02-05 13:00:00,172.08,172.46,172.03,172.37,54108.0,148.455,148.7828,148.4119,148.7052,54108.0
2019-02-05 13:30:00,172.36,172.46,172.14,172.3,81318.0,148.6966,148.7828,148.5068,148.6448,81318.0
2019-02-05 14:00:00,172.3,172.99,172.3,172.56,65115.0,148.6448,149.2401,148.6448,148.8691,65115.0
2019-02-05 14:30:00,172.55,172.86,172.36,172.68,50619.0,148.8605,149.1279,148.6966,148.9726,50619.0
2019-02-05 15:00:00,172.66,172.7,172.14,172.41,78211.0,148.9554,148.9899,148.5068,148.7397,78211.0
2019-02-05 15:30:00,172.4,172.5,172.02,172.22,240711.0,148.7311,148.8173,148.4032,148.5758,240711.0
2019-02-06 09:30:00,172.25,173.2,171.98,172.79,55920.0,148.6017,149.4212,148.3687,149.0675,55920.0
2019-02-06 10:00:00,172.79,173.42,172.64,173.29,87189.0,149.0675,149.611,148.9381,149.4989,87189.0
2019-02-06 10:30:00,173.24,174.09,173.24,173.87,43999.0,149.4557,150.189,149.4557,149.9992,43999.0
2019-02-06 11:00:00,173.88,174.43,173.59,173.95,63090.0,150.0079,150.4824,149.7577,150.0683,63090.0
2019-02-06 11:30:00,173.95,174.53,173.94,174.14,47246.0,150.0683,150.5686,150.0596,150.2322,47246.0
2019-02-06 12:00:00,174.09,174.13,173.52,173.92,41689.0,150.189,150.2236,149.6973,150.0424,41689.0
2019-02-06 12:30:00,173.89,173.92,173.55,173.65,40010.0,150.0165,150.0424,149.7232,149.8095,40010.0
2019-02-06 13:00:00,173.67,173.8,173.36,173.7,39916.0,149.8267,149.9389,149.5593,149.8526,39916.0
2019-02-06 13:30:00,173.75,173.77,173.36,173.4,44065.0,149.8957,149.913,149.5593,149.5938,44065.0
2019-02-06 14:00:00,173.41,173.41,172.96,173.25,31486.0,149.6024,149.6024,149.2142,149.4644,31486.0
2019-02-06 14:30:00,173.25,173.33,172.75,172.99,39617.0,149.4644,149.5334,149.033,149.2401,39617.0
2019-02-06 15:00:00,172.96,173.13,172.82,173.09,43791.0,149.2142,149.3608,149.0934,149.3263,43791.0
2019-02-06 15:30:00,173.09,173.11,172.58,172.76,158332.0,149.3263,149.3436,148.8864,149.0416,158332.0
2019-02-07 09:30:00,172.12,172.7,171.7,172.18,47194.0,148.4895,148.9899,148.1272,148.5413,47194.0
2019-02-07 10:00:00,172.21,172.79,171.76,172.68,68433.0,148.5672,149.0675,148.1789,148.9726,68433.0
2019-02-07 10:30:00,172.75,172.97,171.54,171.6,27232.0,149.033,149.2228,147.9891,148.0409,27232.0
2019-02-07 11:00:00,171.57,171.86,171.21,171.33,29958.0,148.015,148.2652,147.7044,147.808,29958.0
2019-02-07 11:30:00,171.29,171.29,170.45,170.57,36255.0,147.7735,147.7735,147.0488,147.1523,36255.0
2019-02-07 12:00:00,170.56,171.15,170.45,170.87,49040.0,147.1437,147.6527,147.0488,147.4111,49040.0
2019-02-07 12:30:00,170.87,171.16,170.87,171.16,57799.0,147.4111,147.6613,147.4111,147.6613,57799.0
2019-02-07 13:00:00,171.2,172.0,171.17,172.0,169712.0,147.6958,148.386,147.6699,148.386,169712.0
2019-02-07 13:30:00,171.98,172.4,171.87,172.02,213360.0,148.3687,148.7311,148.2738,148.4032,213360.0
2019-02-07 14:00:00,171.95,172.97,171.84,172.97,96072.0,148.3428,149.2228,148.2479,149.2228,96072.0
2019-02-07 14:30:00,172.96,173.15,172.74,173.04,86095.0,149.2142,149.3781,149.0244,149.2832,86095.0
2019-02-07 15:00:00,172.96,173.17,172.78,173.0,61747.0,149.2142,149.3954,149.0589,149.2487,61747.0
2019-02-07 15:30:00,173.0,173.64,172.82,173.6,165973.0,149.2487,149.8008,149.0934,149.7663,165973.0
2019-02-08 09:30:00,172.86,173.27,172.35,172.76,67544.0,149.1279,149.4816,148.6879,149.0416,67544.0
2019-02-08 10:00:00,172.66,172.82,171.65,172.2,38635.0,148.9554,149.0934,148.084,148.5585,38635.0
2019-02-08 10:30:00,172.14,172.23,171.73,171.75,44466.0,148.5068,148.5844,148.1531,148.1703,44466.0
2019-02-08 11:00:00,171.72,171.81,171.39,171.7,39900.0,148.1444,148.2221,147.8597,148.1272,39900.0
2019-02-08 11:30:00,171.66,172.04,171.47,171.95,27406.0,148.0927,148.4205,147.9287,148.3428,27406.0
2019-02-08 12:00:00,172.01,172.07,171.74,171.75,22538.0,148.3946,148.4464,148.1617,148.1703,22538.0
2019-02-08 12:30:00,171.79,172.25,171.79,172.14,23633.0,148.2048,148.6017,148.2048,148.5068,23633.0
2019-02-08 13:00:00,172.11,172.32,172.0,172.03,33399.0,148.4809,148.662,148.386,148.4119,33399.0
2019-02-08 13:30:00,171.99,172.0,171.57,171.59,73633.0,148.3774,148.386,148.015,148.0323,73633.0
2019-02-08 14:00:00,171.62,171.79,171.43,171.46,88667.0,148.0582,148.2048,147.8942,147.9201,88667.0
2019-02-08 14:30:00,171.48,171.83,171.4,171.72,133948.0,147.9374,148.2393,147.8684,148.1444,133948.0
2019-02-08 15:00:00,171.71,171.89,171.59,171.82,101930.0,148.1358,148.2911,148.0323,148.2307,101930.0
2019-02-08 15:30:00,171.84,172.07,171.3,172.06,250644.0,148.2479,148.4464,147.7821,148.4377,250644.0
2019-02-11 09:30:00,172.47,172.9,171.7,172.16,90154.0,148.7915,149.1624,148.1272,148.524,90154.0
2019-02-11 10:00:00,172.19,172.44,171.83,172.05,66163.0,148.5499,148.7656,148.2393,148.4291,66163.0
2019-02-11 10:30:00,172.1,172.16,171.72,171.75,73485.0,148.4723,148.524,148.1444,148.1703,73485.0
2019-02-11 11:00:00,171.74,172.0,171.64,171.8,54781.0,148.1617,148.386,148.0754,148.2134,54781.0
2019-02-11 11:30:00,171.76,171.93,171.45,171.58,26391.0,148.1789,148.3256,147.9115,148.0236,26391.0
2019-02-11 12:00:00,171.65,171.69,171.09,171.26,75558.0,148.084,148.1185,147.6009,147.7476,75558.0
2019-02-11 12:30:00,171.26,171.36,170.98,171.13,51283.0,147.7476,147.8338,147.506,147.6354,51283.0
2019-02-11 13:00:00,171.16,171.26,171.07,171.17,26119.0,147.6613,147.7476,147.5837,147.6699,26119.0
2019-02-11 13:30:00,171.17,171.21,170.96,171.05,23421.0,147.6699,147.7044,147.4888,147.5664,23421.0
2019-02-11 14:00:00,171.06,171.14,170.73,170.82,37166.0,147.575,147.6441,147.2903,147.368,37166.0
2019-02-11 14:30:00,170.81,171.05,170.68,170.98,41551.0,147.3594,147.5664,147.2472,147.506,41551.0
2019-02-11 15:00:00,171.0,171.11,170.86,171.01,44945.0,147.5233,147.6182,147.4025,147.5319,44945.0
2019-02-11 15:30:00,170.98,171.1,170.78,170.91,190745.0,147.506,147.6095,147.3335,147.4456,190745.0
2019-02-12 09:30:00,171.63,172.34,171.38,171.92,61071.0,148.0668,148.6793,147.8511,148.317,61071.0
2019-02-12 10:00:00,171.91,172.16,171.78,172.14,106847.0,148.3083,148.524,148.1962,148.5068,106847.0
2019-02-12 10:30:00,172.15,172.45,172.05,172.36,84538.0,148.5154,148.7742,148.4291,148.6966,84538.0
2019-02-12 11:00:00,172.36,172.78,172.19,172.73,183205.0,148.6966,149.0589,148.5499,149.0158,183205.0
2019-02-12 11:30:00,172.72,172.93,172.18,172.82,70832.0,149.0071,149.1883,148.5413,149.0934,70832.0
2019-02-12 12:00:00,172.86,173.03,172.65,172.9,29707.0,149.1279,149.2746,148.9467,149.1624,29707.0
2019-02-12 12:30:00,172.92,173.05,172.49,172.9,48869.0,149.1797,149.2918,148.8087,149.1624,48869.0
2019-02-12 13:00:00,172.91,173.06,172.8,172.96,19210.0,149.171,149.3005,149.0762,149.2142,19210.0
2019-02-12 13:30:00,172.95,173.19,172.6,172.83,43808.0,149.2056,149.4126,148.9036,149.102,43808.0
2019-02-12 14:00:00,172.85,173.05,172.75,172.78,27907.0,149.1193,149.2918,149.033,149.0589,27907.0
2019-02-12 14:30:00,172.8,172.85,172.55,172.58,25115.0,149.0762,149.1193,148.8605,148.8864,25115.0
2019-02-12 15:00:00,172.56,172.79,172.48,172.51,65606.0,148.8691,149.0675,148.8001,148.826,65606.0
2019-02-12 15:30:00,172.52,172.92,172.44,172.75,118786.0,148.8346,149.1797,148.7656,149.033,118786.0
2019-02-13 09:30:00,173.44,173.94,173.01,173.52,57027.0,149.6283,150.0596,149.2573,149.6973,57027.0
2019-02-13 10:00:00,173.56,174.1,173.46,173.69,128069.0,149.7318,150.1977,149.6455,149.844,128069.0
2019-02-13 10:30:00,173.71,173.89,173.64,173.71,34830.0,149.8612,150.0165,149.8008,149.8612,34830.0
2019-02-13 11:00:00,173.72,174.0,173.55,173.58,43994.0,149.8698,150.1114,149.7232,149.7491,43994.0
2019-02-13 11:30:00,173.61,174.38,173.44,174.3,96527.0,149.7749,150.4392,149.6283,150.3702,96527.0
2019-02-13 12:00:00,174.32,174.32,173.81,174.0,23193.0,150.3875,150.3875,149.9475,150.1114,23193.0
2019-02-13 12:30:00,173.99,174.0,173.66,173.7,23284.0,150.1028,150.1114,149.8181,149.8526,23284.0
2019-02-13 13:00:00,173.75,173.76,173.42,173.52,25111.0,149.8957,149.9044,149.611,149.6973,25111.0
2019-02-13 13:30:00,173.49,173.78,173.25,173.38,43217.0,149.6714,149.9216,149.4644,149.5765,43217.0
2019-02-13 14:00:00,173.43,173.49,173.22,173.32,24801.0,149.6197,149.6714,149.4385,149.5248,24801.0
2019-02-13 14:30:00,173.33,173.48,173.18,173.44,49370.0,149.5334,149.6628,149.404,149.6283,49370.0
2019-02-13 15:00:00,173.42,173.56,173.37,173.51,42843.0,149.611,149.7318,149.5679,149.6887,42843.0
2019-02-13 15:30:00,173.52,173.84,173.27,173.47,102714.0,149.6973,149.9734,149.4816,149.6542,102714.0
2019-02-14 09:30:00,173.02,173.08,171.66,171.99,44670.0,149.2659,149.3177,148.0927,148.3774,44670.0
2019-02-14 10:00:00,172.09,172.62,171.58,172.62,146129.0,148.4636,148.9209,148.0236,148.9209,146129.0
2019-02-14 10:30:00,172.63,173.05,171.86,171.95,23247.0,148.9295,149.2918,148.2652,148.3428,23247.0
2019-02-14 11:00:00,172.09,172.33,171.49,171.71,41787.0,148.4636,148.6707,147.946,148.1358,41787.0
2019-02-14 11:30:00,171.59,172.08,171.53,171.91,15118.0,148.0323,148.455,147.9805,148.3083,15118.0
2019-02-14 12:00:00,171.92,172.63,171.84,172.62,48754.0,148.317,148.9295,148.2479,148.9209,48754.0
2019-02-14 12:30:00,172.64,172.72,172.33,172.37,68987.0,148.9381,149.0071,148.6707,148.7052,68987.0
2019-02-14 13:00:00,172.37,172.47,172.09,172.3,44617.0,148.7052,148.7915,148.4636,148.6448,44617.0
2019-02-14 13:30:00,172.29,172.47,172.15,172.25,20884.0,148.6362,148.7915,148.5154,148.6017,20884.0
2019-02-14 14:00:00,172.2,172.7,172.16,172.7,13193.0,148.5585,148.9899,148.524,148.9899,13193.0
2019-02-14 14:30:00,172.68,172.73,172.14,172.21,17395.0,148.9726,149.0158,148.5068,148.5672,17395.0
2019-02-14 15:00:00,172.36,172.73,172.2,172.25,21850.0,148.6966,149.0158,148.5585,148.6017,21850.0
2019-02-14 15:30:00,172.31,172.49,172.05,172.09,63461.0,148.6534,148.8087,148.4291,148.4636,63461.0
2019-02-15 09:30:00,172.71,174.33,171.69,174.2,149842.0,148.9985,150.3961,148.1185,150.2839,149842.0
2019-02-15 10:00:00,174.19,174.74,174.01,174.32,44204.0,150.2753,150.7498,150.12,150.3875,44204.0
2019-02-15 10:30:00,174.34,174.82,174.2,174.2,60272.0,150.4047,150.8188,150.2839,150.2839,60272.0
2019-02-15 11:00:00,174.23,174.52,174.06,174.32,20661.0,150.3098,150.56,150.1632,150.3875,20661.0
2019-02-15 11:30:00,174.31,174.49,173.95,174.06,28912.0,150.3788,150.5341,150.0683,150.1632,28912.0
2019-02-15 12:00:00,174.03,174.51,173.72,174.14,53680.0,150.1373,150.5514,149.8698,150.2322,53680.0
2019-02-15 12:30:00,174.16,174.46,174.07,174.27,23044.0,150.2494,150.5082,150.1718,150.3443,23044.0
2019-02-15 13:00:00,174.29,174.48,174.25,174.31,16381.0,150.3616,150.5255,150.3271,150.3788,16381.0
2019-02-15 13:30:00,174.28,174.6,174.24,174.28,32571.0,150.353,150.629,150.3185,150.353,32571.0
2019-02-15 14:00:00,174.27,174.57,173.75,174.14,64440.0,150.3443,150.6031,149.8957,150.2322,64440.0
2019-02-15 14:30:00,174.17,174.46,174.06,174.44,25557.0,150.2581,150.5082,150.1632,150.491,25557.0
2019-02-15 15:00:00,174.37,174.58,174.1,174.44,49494.0,150.4306,150.6118,150.1977,150.491,49494.0
2019-02-15 15:30:00,174.46,175.4,174.45,175.35,190888.0,150.5082,151.3192,150.4996,151.2761,190888.0
2019-02-19 09:30:00,175.0,175.0,174.08,174.7,46196.0,150.9741,150.9741,150.1804,150.7153,46196.0
2019-02-19 10:00:00,174.65,174.82,174.32,174.56,99244.0,150.6722,150.8188,150.3875,150.5945,99244.0
2019-02-19 10:30:00,174.59,174.65,173.72,173.82,19098.0,150.6204,150.6722,149.8698,149.9561,19098.0
2019-02-19 11:00:00,173.97,174.65,173.97,174.06,37032.0,150.0855,150.6722,150.0855,150.1632,37032.0
2019-02-19 11:30:00,174.05,174.8,174.05,174.71,27757.0,150.1545,150.8016,150.1545,150.7239,27757.0
2019-02-19 12:00:00,174.7,174.85,174.36,174.71,42203.0,150.7153,150.8447,150.422,150.7239,42203.0
2019-02-19 12:30:00,174.76,175.21,174.72,175.03,28299.0,150.7671,151.1553,150.7326,151.0,28299.0
2019-02-19 13:00:00,175.05,175.09,174.81,175.07,36193.0,151.0172,151.0518,150.8102,151.0345,36193.0
2019-02-19 13:30:00,175.05,175.23,174.58,175.03,37725.0,151.0172,151.1725,150.6118,151.0,37725.0
2019-02-19 14:00:00,175.01,175.39,175.0,175.38,26595.0,150.9827,151.3106,150.9741,151.3019,26595.0
2019-02-19 14:30:00,175.35,175.47,174.89,175.06,50315.0,151.2761,151.3796,150.8792,151.0259,50315.0
2019-02-19 15:00:00,175.08,175.31,174.98,175.22,52213.0,151.0431,151.2416,150.9569,151.1639,52213.0
2019-02-19 15:30:00,175.19,175.34,174.73,174.79,114857.0,151.138,151.2674,150.7412,150.7929,114857.0
2019-02-20 09:30:00,174.88,175.31,174.23,174.6,31382.0,150.8706,151.2416,150.3098,150.629,31382.0
2019-02-20 10:00:00,174.51,174.66,174.2,174.41,60968.0,150.5514,150.6808,150.2839,150.4651,60968.0
2019-02-20 10:30:00,174.44,174.46,173.77,174.0,37735.0,150.491,150.5082,149.913,150.1114,37735.0
2019-02-20 11:00:00,174.0,174.21,173.85,174.17,42343.0,150.1114,150.2926,149.982,150.2581,42343.0
2019-02-20 11:30:00,174.11,174.2,173.9,174.2,48884.0,150.2063,150.2839,150.0251,150.2839,48884.0
2019-02-20 12:00:00,174.23,174.23,173.76,173.86,20944.0,150.3098,150.3098,149.9044,149.9906,20944.0
2019-02-20 12:30:00,173.75,173.91,173.66,173.7,31255.0,149.8957,150.0338,149.8181,149.8526,31255.0
2019-02-20 13:00:00,173.69,173.79,173.57,173.77,49895.0,149.844,149.9302,149.7404,149.913,49895.0
2019-02-20 13:30:00,173.72,174.06,173.72,173.9,36465.0,149.8698,150.1632,149.8698,150.0251,36465.0
2019-02-20 14:00:00,173.94,174.24,173.45,173.87,28355.0,150.0596,150.3185,149.6369,149.9992,28355.0
2019-02-20 14:30:00,173.87,174.13,173.78,174.03,58312.0,149.9992,150.2236,149.9216,150.1373,58312.0
2019-02-20 15:00:00,174.0,174.25,173.9,174.15,59412.0,150.1114,150.3271,150.0251,150.2408,59412.0
2019-02-20 15:30:00,174.14,174.59,173.99,174.53,142414.0,150.2322,150.6204,150.1028,150.5686,142414.0
2019-02-21 09:30:00,174.18,174.32,172.73,173.08,76121.0,150.2667,150.3875,149.0158,149.3177,76121.0
2019-02-21 10:00:00,173.03,173.13,172.49,172.8,81491.0,149.2746,149.3608,148.8087,149.0762,81491.0
2019-02-21 10:30:00,172.84,172.96,172.35,172.41,30390.0,149.1107,149.2142,148.6879,148.7397,30390.0
2019-02-21 11:00:00,172.39,172.42,171.73,171.86,34659.0,148.7224,148.7483,148.1531,148.2652,34659.0
2019-02-21 11:30:00,171.85,172.35,171.85,172.18,36515.0,148.2566,148.6879,148.2566,148.5413,36515.0
2019-02-21 12:00:00,172.17,172.35,171.93,172.03,23008.0,148.5326,148.6879,148.3256,148.4119,23008.0
2019-02-21 12:30:00,172.06,172.34,172.05,172.29,17463.0,148.4377,148.6793,148.4291,148.6362,17463.0
2019-02-21 13:00:00,172.31,172.31,171.75,171.87,24530.0,148.6534,148.6534,148.1703,148.2738,24530.0
2019-02-21 13:30:00,171.85,172.01,171.74,171.98,14153.0,148.2566,148.3946,148.1617,148.3687,14153.0
2019-02-21 14:00:00,171.97,172.0,171.52,171.66,19967.0,148.3601,148.386,147.9719,148.0927,19967.0
2019-02-21 14:30:00,171.74,171.82,171.28,171.45,30248.0,148.1617,148.2307,147.7648,147.9115,30248.0
2019-02-21 15:00:00,171.41,171.63,171.34,171.44,27379.0,147.877,148.0668,147.8166,147.9029,27379.0
2019-02-21 15:30:00,171.41,171.69,170.89,171.62,181109.0,147.877,148.1185,147.4284,148.0582,181109.0
2019-02-22 09:30:00,172.17,172.4,171.63,171.96,67445.0,148.5326,148.7311,148.0668,148.3515,67445.0
2019-02-22 10:00:00,172.03,172.29,171.69,172.02,129808.0,148.4119,148.6362,148.1185,148.4032,129808.0
2019-02-22 10:30:00,172.0,172.2,171.69,172.07,57342.0,148.386,148.5585,148.1185,148.4464,57342.0
2019-02-22 11:00:00,172.08,172.5,171.85,172.42,123332.0,148.455,148.8173,148.2566,148.7483,123332.0
2019-02-22 11:30:00,172.41,172.55,171.83,172.2,51860.0,148.7397,148.8605,148.2393,148.5585,51860.0
2019-02-22 12:00:00,172.17,172.46,172.07,172.16,18678.0,148.5326,148.7828,148.4464,148.524,18678.0
2019-02-22 12:30:00,172.2,172.69,172.09,172.6,123640.0,148.5585,148.9813,148.4636,148.9036,123640.0
2019-02-22 13:00:00,172.6,172.64,172.32,172.46,24935.0,148.9036,148.9381,148.662,148.7828,24935.0
2019-02-22 13:30:00,172.46,172.55,172.32,172.43,21914.0,148.7828,148.8605,148.662,148.7569,21914.0
2019-02-22 14:00:00,172.37,172.41,172.18,172.27,70271.0,148.7052,148.7397,148.5413,148.6189,70271.0
2019-02-22 14:30:00,172.28,172.35,171.92,172.18,72826.0,148.6275,148.6879,148.317,148.5413,72826.0
2019-02-22 15:00:00,172.16,172.63,172.16,172.5,41673.0,148.524,148.9295,148.524,148.8173,41673.0
2019-02-22 15:30:00,172.46,172.72,172.13,172.53,176468.0,148.7828,149.0071,148.4981,148.8432,176468.0
2019-02-25 09:30:00,174.04,174.2,173.4,174.13,87328.0,150.1459,150.2839,149.5938,150.2236,87328.0
2019-02-25 10:00:00,174.15,174.36,173.53,173.53,103959.0,150.2408,150.422,149.7059,149.7059,103959.0
2019-02-25 10:30:00,173.5,173.8,173.21,173.61,17350.0,149.68,149.9389,149.4299,149.7749,17350.0
2019-02-25 11:00:00,173.6,173.64,173.15,173.38,23307.0,149.7663,149.8008,149.3781,149.5765,23307.0
2019-02-25 11:30:00,173.37,173.7,173.25,173.64,29911.0,149.5679,149.8526,149.4644,149.8008,29911.0
2019-02-25 12:00:00,173.62,173.83,173.48,173.78,24085.0,149.7836,149.9647,149.6628,149.9216,24085.0
2019-02-25 12:30:00,173.73,173.98,173.54,173.69,21358.0,149.8785,150.0941,149.7146,149.844,21358.0
2019-02-25 13:00:00,173.63,173.66,173.39,173.62,22313.0,149.7922,149.8181,149.5851,149.7836,22313.0
2019-02-25 13:30:00,173.6,173.61,173.28,173.37,22191.0,149.7663,149.7749,149.4903,149.5679,22191.0
2019-02-25 14:00:00,173.33,173.43,172.99,173.03,32383.0,149.5334,149.6197,149.2401,149.2746,32383.0
2019-02-25 14:30:00,173.02,173.2,172.98,173.1,24401.0,149.2659,149.4212,149.2314,149.335,24401.0
2019-02-25 15:00:00,173.05,173.26,172.99,173.1,32579.0,149.2918,149.473,149.2401,149.335,32579.0
2019-02-25 15:30:00,173.04,173.39,173.02,173.16,123490.0,149.2832,149.5851,149.2659,149.3867,123490.0
2019-02-26 09:30:00,172.81,172.86,171.97,172.73,191959.0,149.0848,149.1279,148.3601,149.0158,191959.0
2019-02-26 10:00:00,172.59,172.89,171.48,171.58,76516.0,148.895,149.1538,147.9374,148.0236,76516.0
2019-02-26 10:30:00,171.63,172.49,171.61,172.41,21402.0,148.0668,148.8087,148.0495,148.7397,21402.0
2019-02-26 11:00:00,172.35,172.92,172.26,172.87,19354.0,148.6879,149.1797,148.6103,149.1365,19354.0
2019-02-26 11:30:00,172.87,173.04,172.28,172.35,72314.0,149.1365,149.2832,148.6275,148.6879,72314.0
2019-02-26 12:00:00,172.31,172.37,171.96,172.16,23184.0,148.6534,148.7052,148.3515,148.524,23184.0
2019-02-26 12:30:00,172.19,172.21,171.41,171.49,27790.0,148.5499,148.5672,147.877,147.946,27790.0
2019-02-26 13:00:00,171.51,171.61,171.25,171.25,39670.0,147.9633,148.0495,147.739,147.739,39670.0
2019-02-26 13:30:00,171.26,171.32,170.86,170.96,44430.0,147.7476,147.7993,147.4025,147.4888,44430.0
2019-02-26 14:00:00,171.02,171.25,170.5,170.57,65607.0,147.5405,147.739,147.0919,147.1523,65607.0
2019-02-26 14:30:00,170.57,171.01,170.53,170.71,68323.0,147.1523,147.5319,147.1178,147.2731,68323.0
2019-02-26 15:00:00,170.69,170.75,170.47,170.51,58193.0,147.2558,147.3076,147.066,147.1005,58193.0
2019-02-26 15:30:00,170.48,170.62,169.9,170.0,184248.0,147.0747,147.1954,146.5743,146.6606,184248.0
2019-02-27 09:30:00,169.4,169.99,168.55,168.96,59449.0,146.1429,146.6519,145.4096,145.7633,59449.0
2019-02-27 10:00:00,168.88,169.1,168.53,169.0,62824.0,145.6943,145.8841,145.3924,145.7979,62824.0
2019-02-27 10:30:00,169.05,169.36,168.6,168.61,35925.0,145.841,146.1084,145.4528,145.4614,35925.0
2019-02-27 11:00:00,168.57,168.8,168.34,168.67,26907.0,145.4269,145.6253,145.2285,145.5132,26907.0
2019-02-27 11:30:00,168.7,168.81,168.44,168.45,51590.0,145.539,145.6339,145.3147,145.3234,51590.0
2019-02-27 12:00:00,168.41,168.62,168.22,168.6,31962.0,145.2889,145.47,145.1249,145.4528,31962.0
2019-02-27 12:30:00,168.63,168.86,168.47,168.75,35490.0,145.4787,145.6771,145.3406,145.5822,35490.0
2019-02-27 13:00:00,168.76,168.84,168.6,168.75,37198.0,145.5908,145.6598,145.4528,145.5822,37198.0
2019-02-27 13:30:00,168.78,168.93,168.7,168.82,35288.0,145.6081,145.7375,145.539,145.6426,35288.0
2019-02-27 14:00:00,168.83,169.35,168.82,169.34,35024.0,145.6512,146.0998,145.6426,146.0912,35024.0
2019-02-27 14:30:00,169.32,169.79,169.26,169.69,53776.0,146.0739,146.4794,146.0222,146.3931,53776.0
2019-02-27 15:00:00,169.68,169.88,169.26,169.42,121406.0,146.3845,146.557,146.0222,146.1602,121406.0
2019-02-27 15:30:00,169.43,169.6,169.25,169.35,198289.0,146.1688,146.3155,146.0135,146.0998,198289.0
2019-02-28 09:30:00,169.2,170.98,168.89,170.59,115499.0,145.9704,147.506,145.703,147.1696,115499.0
2019-02-28 10:00:00,170.65,170.68,170.0,170.24,182645.0,147.2213,147.2472,146.6606,146.8676,182645.0
2019-02-28 10:30:00,170.28,170.41,169.87,169.9,46018.0,146.9021,147.0143,146.5484,146.5743,46018.0
2019-02-28 11:00:00,169.86,170.1,169.72,169.87,40136.0,146.5398,146.7468,146.419,146.5484,40136.0
2019-02-28 11:30:00,169.92,170.06,169.67,169.71,31035.0,146.5915,146.7123,146.3759,146.4104,31035.0
2019-02-28 12:00:00,169.7,169.77,169.52,169.67,26785.0,146.4018,146.4621,146.2465,146.3759,26785.0
2019-02-28 12:30:00,169.67,169.76,169.55,169.73,30486.0,146.3759,146.4535,146.2723,146.4276,30486.0
2019-02-28 13:00:00,169.72,169.89,169.7,169.89,30984.0,146.419,146.5657,146.4018,146.5657,30984.0
2019-02-28 13:30:00,169.87,170.01,169.77,169.97,53702.0,146.5484,146.6692,146.4621,146.6347,53702.0
2019-02-28 14:00:00,169.99,170.06,169.81,169.9,39396.0,146.6519,146.7123,146.4966,146.5743,39396.0
2019-02-28 14:30:00,169.89,169.92,169.5,169.69,48396.0,146.5657,146.5915,146.2292,146.3931,48396.0
2019-02-28 15:00:00,169.74,169.8,169.43,169.48,47746.0,146.4363,146.488,146.1688,146.212,47746.0
2019-02-28 15:30:00,169.46,170.45,169.45,170.22,346496.0,146.1947,147.0488,146.1861,146.8504,346496.0
2019-03-01 09:30:00,171.0,171.03,170.42,170.87,118921.0,147.5233,147.5492,147.0229,147.4111,118921.0
2019-03-01 10:00:00,170.88,171.0,170.57,170.71,24575.0,147.4197,147.5233,147.1523,147.2731,24575.0
2019-03-01 10:30:00,170.66,170.66,169.82,170.11,21798.0,147.23,147.23,146.5053,146.7555,21798.0
2019-03-01 11:00:00,170.08,170.11,169.66,169.66,40404.0,146.7296,146.7555,146.3672,146.3672,40404.0
2019-03-01 11:30:00,169.67,169.7,168.6,168.74,31477.0,146.3759,146.4018,145.4528,145.5736,31477.0
2019-03-01 12:00:00,168.59,169.32,168.57,169.25,34496.0,145.4441,146.0739,145.4269,146.0135,34496.0
2019-03-01 12:30:00,169.23,169.54,169.12,169.46,26994.0,145.9963,146.2637,145.9014,146.1947,26994.0
2019-03-01 13:00:00,169.49,169.62,169.41,169.41,35025.0,146.2206,146.3327,146.1516,146.1516,35025.0
2019-03-01 13:30:00,169.42,169.54,169.3,169.32,23666.0,146.1602,146.2637,146.0567,146.0739,23666.0
2019-03-01 14:00:00,169.29,169.67,169.28,169.47,43041.0,146.048,146.3759,146.0394,146.2033,43041.0
2019-03-01 14:30:00,169.5,169.6,169.12,169.15,27814.0,146.2292,146.3155,145.9014,145.9273,27814.0
2019-03-01 15:00:00,169.21,169.24,169.0,169.12,42591.0,145.979,146.0049,145.7979,145.9014,42591.0
2019-03-01 15:30:00,169.14,169.66,169.02,169.36,130607.0,145.9186,146.3672,145.8151,146.1084,130607.0
2019-03-04 09:30:00,170.4,170.4,169.32,169.73,79528.0,147.0056,147.0056,146.0739,146.4276,79528.0
2019-03-04 10:00:00,169.75,170.2,169.36,170.19,71861.0,146.4449,146.8331,146.1084,146.8245,71861.0
2019-03-04 10:30:00,170.2,170.34,169.91,169.98,69801.0,146.8331,146.9539,146.5829,146.6433,69801.0
2019-03-04 11:00:00,169.96,170.08,169.65,169.68,63214.0,146.6261,146.7296,146.3586,146.3845,63214.0
2019-03-04 11:30:00,169.67,169.69,167.93,167.96,57638.0,146.3759,146.3931,144.8748,144.9006,57638.0
2019-03-04 12:00:00,167.91,168.32,167.16,167.51,50039.0,144.8575,145.2112,144.2105,144.5124,50039.0
2019-03-04 12:30:00,167.5,167.52,166.65,166.83,34791.0,144.5038,144.521,143.7705,143.9258,34791.0
2019-03-04 13:00:00,166.77,166.97,166.46,166.92,56805.0,143.874,144.0466,143.6066,144.0034,56805.0
2019-03-04 13:30:00,166.95,167.3,166.85,167.05,49441.0,144.0293,144.3312,143.943,144.1156,49441.0
2019-03-04 14:00:00,167.03,167.4,166.86,167.38,62070.0,144.0983,144.4175,143.9517,144.4003,62070.0
2019-03-04 14:30:00,167.33,167.5,167.06,167.16,45417.0,144.3571,144.5038,144.1242,144.2105,45417.0
2019-03-04 15:00:00,167.15,167.2,166.82,167.03,51621.0,144.2018,144.245,143.9171,144.0983,51621.0
2019-03-04 15:30:00,166.99,167.35,166.66,166.76,233828.0,144.0638,144.3744,143.7791,143.8654,233828.0
2019-03-05 09:30:00,166.75,168.08,166.75,167.69,66616.0,143.8568,145.0042,143.8568,144.6677,66616.0
2019-03-05 10:00:00,167.73,168.03,167.4,167.41,29087.0,144.7022,144.961,144.4175,144.4261,29087.0
2019-03-05 10:30:00,167.47,167.9,167.35,167.39,26040.0,144.4779,144.8489,144.3744,144.4089,26040.0
2019-03-05 11:00:00,167.4,168.13,167.3,167.92,56401.0,144.4175,145.0473,144.3312,144.8661,56401.0
2019-03-05 11:30:00,167.92,168.08,167.72,167.89,30112.0,144.8661,145.0042,144.6936,144.8402,30112.0
2019-03-05 12:00:00,167.87,168.0,167.67,167.8,45602.0,144.823,144.9351,144.6505,144.7626,45602.0
2019-03-05 12:30:00,167.83,168.07,167.64,168.04,66391.0,144.7885,144.9955,144.6246,144.9697,66391.0
2019-03-05 13:00:00,168.1,168.34,167.74,167.75,29173.0,145.0214,145.2285,144.7108,144.7195,29173.0
2019-03-05 13:30:00,167.77,167.83,167.52,167.72,29200.0,144.7367,144.7885,144.521,144.6936,29200.0
2019-03-05 14:00:00,167.74,168.15,167.5,167.92,131887.0,144.7108,145.0646,144.5038,144.8661,131887.0
2019-03-05 14:30:00,167.91,168.2,167.76,168.09,127102.0,144.8575,145.1077,144.7281,145.0128,127102.0
2019-03-05 15:00:00,168.06,168.27,168.0,168.15,75115.0,144.9869,145.1681,144.9351,145.0646,75115.0
2019-03-05 15:30:00,168.15,168.38,167.78,168.1,282489.0,145.0646,145.263,144.7454,145.0214,282489.0
2019-03-06 09:30:00,167.88,168.84,167.55,168.25,90425.0,144.8316,145.6598,144.5469,145.1508,90425.0
2019-03-06 10:00:00,168.21,168.71,168.04,168.32,46157.0,145.1163,145.5477,144.9697,145.2112,46157.0
2019-03-06 10:30:00,168.41,168.55,167.91,168.2,42646.0,145.2889,145.4096,144.8575,145.1077,42646.0
2019-03-06 11:00:00,168.11,168.37,167.78,167.97,49529.0,145.03,145.2543,144.7454,144.9093,49529.0
2019-03-06 11:30:00,167.95,168.12,167.26,167.35,29657.0,144.892,145.0387,144.2967,144.3744,29657.0
2019-03-06 12:00:00,167.37,167.43,166.84,166.85,32476.0,144.3916,144.4434,143.9344,143.943,32476.0
2019-03-06 12:30:00,166.88,167.05,166.61,166.67,31114.0,143.9689,144.1156,143.736,143.7877,31114.0
2019-03-06 13:00:00,166.66,166.75,166.43,166.53,27157.0,143.7791,143.8568,143.5807,143.667,27157.0
2019-03-06 13:30:00,166.54,167.11,166.52,167.02,18786.0,143.6756,144.1673,143.6583,144.0897,18786.0
2019-03-06 14:00:00,167.09,167.31,166.93,167.02,43308.0,144.1501,144.3399,144.012,144.0897,43308.0
2019-03-06 14:30:00,167.04,167.06,166.73,166.95,27611.0,144.1069,144.1242,143.8395,144.0293,27611.0
2019-03-06 15:00:00,166.92,167.08,166.55,166.74,35324.0,144.0034,144.1415,143.6842,143.8481,35324.0
2019-03-06 15:30:00,166.75,167.11,166.39,166.46,196363.0,143.8568,144.1673,143.5462,143.6066,196363.0
2019-03-07 09:30:00,166.18,166.39,164.1,164.43,78726.0,143.365,143.5462,141.5706,141.8553,78726.0
2019-03-07 10:00:00,164.42,164.67,164.18,164.67,53849.0,141.8466,142.0623,141.6396,142.0623,53849.0
2019-03-07 10:30:00,164.67,164.85,164.28,164.54,40478.0,142.0623,142.2176,141.7259,141.9502,40478.0
2019-03-07 11:00:00,164.5,164.66,163.93,164.55,80384.0,141.9157,142.0537,141.4239,141.9588,80384.0
2019-03-07 11:30:00,164.6,165.06,164.56,164.92,30250.0,142.0019,142.3988,141.9674,142.278,30250.0
2019-03-07 12:00:00,164.91,165.08,164.68,165.02,69689.0,142.2694,142.416,142.071,142.3643,69689.0
2019-03-07 12:30:00,165.0,165.82,164.72,165.82,36142.0,142.347,143.0544,142.1055,143.0544,36142.0
2019-03-07 13:00:00,165.82,165.82,165.46,165.82,38700.0,143.0544,143.0544,142.7439,143.0544,38700.0
2019-03-07 13:30:00,165.83,166.14,165.52,165.97,25887.0,143.0631,143.3305,142.7956,143.1838,25887.0
2019-03-07 14:00:00,165.96,165.96,165.41,165.62,34383.0,143.1752,143.1752,142.7007,142.8819,34383.0
2019-03-07 14:30:00,165.65,165.75,165.47,165.52,35821.0,142.9078,142.9941,142.7525,142.7956,35821.0
2019-03-07 15:00:00,165.53,165.85,165.38,165.62,66612.0,142.8043,143.0803,142.6748,142.8819,66612.0
2019-03-07 15:30:00,165.64,166.54,165.58,166.34,148649.0,142.8992,143.6756,142.8474,143.503,148649.0
2019-03-08 09:30:00,165.18,165.48,164.12,165.24,72167.0,142.5023,142.7611,141.5878,142.5541,72167.0
2019-03-08 10:00:00,165.12,165.45,165.0,165.44,52142.0,142.4505,142.7352,142.347,142.7266,52142.0
2019-03-08 10:30:00,165.44,166.09,165.22,165.83,30965.0,142.7266,143.2874,142.5368,143.0631,30965.0
2019-03-08 11:00:00,165.87,165.99,165.51,165.91,24998.0,143.0976,143.2011,142.787,143.1321,24998.0
2019-03-08 11:30:00,165.97,166.03,165.45,165.58,18647.0,143.1838,143.2356,142.7352,142.8474,18647.0
2019-03-08 12:00:00,165.55,165.56,165.17,165.38,38166.0,142.8215,142.8301,142.4937,142.6748,38166.0
2019-03-08 12:30:00,165.37,165.45,164.75,164.81,27767.0,142.6662,142.7352,142.1313,142.1831,27767.0
2019-03-08 13:00:00,164.81,164.97,164.67,164.97,19939.0,142.1831,142.3211,142.0623,142.3211,19939.0
2019-03-08 13:30:00,165.01,165.41,164.87,165.38,19242.0,142.3556,142.7007,142.2349,142.6748,19242.0
2019-03-08 14:00:00,165.43,165.72,165.21,165.67,48175.0,142.718,142.9682,142.5282,142.925,48175.0
2019-03-08 14:30:00,165.7,166.21,165.51,166.0,36414.0,142.9509,143.3909,142.787,143.2097,36414.0
2019-03-08 15:00:00,165.98,166.01,165.5,165.53,48810.0,143.1925,143.2184,142.7784,142.8043,48810.0
2019-03-08 15:30:00,165.5,166.32,165.25,166.15,195003.0,142.7784,143.4858,142.5627,143.3391,195003.0
2019-03-11 09:30:00,165.12,166.81,164.68,166.67,54663.0,142.4505,143.9085,142.071,143.7877,54663.0
2019-03-11 10:00:00,166.63,167.38,166.55,167.08,66716.0,143.7532,144.4003,143.6842,144.1415,66716.0
2019-03-11 10:30:00,167.06,167.59,166.91,167.46,42272.0,144.1242,144.5814,143.9948,144.4693,42272.0
2019-03-11 11:00:00,167.4,167.85,167.39,167.78,33502.0,144.4175,144.8057,144.4089,144.7454,33502.0
2019-03-11 11:30:00,167.7,168.06,167.58,168.06,33856.0,144.6763,144.9869,144.5728,144.9869,33856.0
2019-03-11 12:00:00,168.01,168.13,167.54,167.75,126618.0,144.9438,145.0473,144.5383,144.7195,126618.0
2019-03-11 12:30:00,167.72,168.5,167.72,168.43,78616.0,144.6936,145.3665,144.6936,145.3061,78616.0
2019-03-11 13:00:00,168.44,168.93,168.31,168.8,46622.0,145.3147,145.7375,145.2026,145.6253,46622.0
2019-03-11 13:30:00,168.83,169.38,168.81,169.38,69029.0,145.6512,146.1257,145.6339,146.1257,69029.0
2019-03-11 14:00:00,169.36,169.65,169.15,169.37,62881.0,146.1084,146.3586,145.9273,146.1171,62881.0
2019-03-11 14:30:00,169.4,169.64,169.16,169.2,56177.0,146.1429,146.35,145.9359,145.9704,56177.0
2019-03-11 15:00:00,169.19,169.73,169.05,169.49,85352.0,145.9618,146.4276,145.841,146.2206,85352.0
2019-03-11 15:30:00,169.49,169.86,169.4,169.51,176800.0,146.2206,146.5398,146.1429,146.2378,176800.0
2019-03-12 09:30:00,169.56,169.96,169.14,169.64,57174.0,146.281,146.6261,145.9186,146.35,57174.0
2019-03-12 10:00:00,169.66,170.23,169.12,170.23,116699.0,146.3672,146.859,145.9014,146.859,116699.0
2019-03-12 10:30:00,170.22,170.53,169.74,170.2,90162.0,146.8504,147.1178,146.4363,146.8331,90162.0
2019-03-12 11:00:00,170.19,170.33,169.78,170.11,80759.0,146.8245,146.9453,146.4708,146.7555,80759.0
2019-03-12 11:30:00,170.07,170.5,169.99,170.43,55566.0,146.721,147.0919,146.6519,147.0315,55566.0
2019-03-12 12:00:00,170.46,170.47,169.89,169.93,49171.0,147.0574,147.066,146.5657,146.6002,49171.0
2019-03-12 12:30:00,169.9,169.9,168.85,169.19,37443.0,146.5743,146.5743,145.6684,145.9618,37443.0
2019-03-12 13:00:00,169.16,169.34,168.84,169.06,41004.0,145.9359,146.0912,145.6598,145.8496,41004.0
2019-03-12 13:30:00,169.06,169.58,168.97,169.58,37366.0,145.8496,146.2982,145.772,146.2982,37366.0
2019-03-12 14:00:00,169.59,169.6,169.11,169.22,36927.0,146.3069,146.3155,145.8928,145.9877,36927.0
2019-03-12 14:30:00,169.25,169.42,169.13,169.22,39875.0,146.0135,146.1602,145.91,145.9877,39875.0
2019-03-12 15:00:00,169.2,169.33,168.5,168.91,69601.0,145.9704,146.0825,145.3665,145.7202,69601.0
2019-03-12 15:30:00,168.89,168.99,168.57,168.77,178900.0,145.703,145.7892,145.4269,145.5994,178900.0
2019-03-13 09:30:00,169.43,170.57,169.03,170.57,67594.0,146.1688,147.1523,145.8237,147.1523,67594.0
2019-03-13 10:00:00,170.69,170.97,170.44,170.87,49327.0,147.2558,147.4974,147.0402,147.4111,49327.0
2019-03-13 10:30:00,170.93,171.32,170.84,171.22,43839.0,147.4629,147.7993,147.3852,147.7131,43839.0
2019-03-13 11:00:00,171.25,171.9,171.25,171.7,53045.0,147.739,148.2997,147.739,148.1272,53045.0
2019-03-13 11:30:00,171.71,171.97,171.47,171.9,52194.0,148.1358,148.3601,147.9287,148.2997,52194.0
2019-03-13 12:00:00,171.91,172.26,171.73,172.19,57569.0,148.3083,148.6103,148.1531,148.5499,57569.0
2019-03-13 12:30:00,172.17,172.44,171.97,172.27,31973.0,148.5326,148.7656,148.3601,148.6189,31973.0
2019-03-13 13:00:00,172.27,172.72,172.27,172.54,37267.0,148.6189,149.0071,148.6189,148.8518,37267.0
2019-03-13 13:30:00,172.56,172.75,172.4,172.7,41712.0,148.8691,149.033,148.7311,148.9899,41712.0
2019-03-13 14:00:00,172.7,173.1,172.58,172.7,45801.0,148.9899,149.335,148.8864,148.9899,45801.0
2019-03-13 14:30:00,172.62,172.62,171.4,171.8,96696.0,148.9209,148.9209,147.8684,148.2134,96696.0
2019-03-13 15:00:00,171.82,171.85,171.43,171.62,57314.0,148.2307,148.2566,147.8942,148.0582,57314.0
2019-03-13 15:30:00,171.6,172.05,171.51,171.72,151027.0,148.0409,148.4291,147.9633,148.1444,151027.0
2019-03-14 09:30:00,171.37,171.71,170.59,170.65,52665.0,147.8425,148.1358,147.1696,147.2213,52665.0
2019-03-14 10:00:00,170.57,170.66,169.7,170.04,66146.0,147.1523,147.23,146.4018,146.6951,66146.0
2019-03-14 10:30:00,170.02,170.39,169.95,170.12,94705.0,146.6778,146.997,146.6174,146.7641,94705.0
2019-03-14 11:00:00,170.21,170.43,170.0,170.18,57295.0,146.8417,147.0315,146.6606,146.8159,57295.0
2019-03-14 11:30:00,170.21,170.7,170.15,170.5,68961.0,146.8417,147.2645,146.79,147.0919,68961.0
2019-03-14 12:00:00,170.5,170.58,170.29,170.44,30371.0,147.0919,147.1609,146.9108,147.0402,30371.0
2019-03-14 12:30:00,170.45,170.47,170.15,170.23,39399.0,147.0488,147.066,146.79,146.859,39399.0
2019-03-14 13:00:00,170.25,170.32,170.01,170.01,39180.0,146.8762,146.9366,146.6692,146.6692,39180.0
2019-03-14 13:30:00,170.01,170.15,169.84,170.13,26114.0,146.6692,146.79,146.5225,146.7727,26114.0
2019-03-14 14:00:00,170.13,170.29,170.04,170.28,35126.0,146.7727,146.9108,146.6951,146.9021,35126.0
2019-03-14 14:30:00,170.27,170.31,169.87,170.03,31941.0,146.8935,146.928,146.5484,146.6864,31941.0
2019-03-14 15:00:00,170.05,170.14,169.73,170.0,58562.0,146.7037,146.7813,146.4276,146.6606,58562.0
2019-03-14 15:30:00,170.02,170.16,169.53,169.56,168548.0,146.6778,146.7986,146.2551,146.281,168548.0
2019-03-15 09:30:00,169.64,170.42,169.46,169.56,327052.0,146.35,147.0229,146.1947,146.281,327052.0
2019-03-15 10:00:00,169.58,169.63,168.83,169.01,94215.0,146.2982,146.3414,145.6512,145.8065,94215.0
2019-03-15 10:30:00,169.09,169.14,168.72,168.89,42958.0,145.8755,145.9186,145.5563,145.703,42958.0
2019-03-15 11:00:00,168.92,169.29,168.68,168.84,43306.0,145.7288,146.048,145.5218,145.6598,43306.0
2019-03-15 11:30:00,168.83,169.12,168.65,169.06,40140.0,145.6512,145.9014,145.4959,145.8496,40140.0
2019-03-15 12:00:00,169.06,170.3,169.02,170.22,76966.0,145.8496,146.9194,145.8151,146.8504,76966.0
2019-03-15 12:30:00,170.23,170.48,170.18,170.37,55566.0,146.859,147.0747,146.8159,146.9798,55566.0
2019-03-15 13:00:00,170.38,170.96,170.37,170.37,52368.0,146.9884,147.4888,146.9798,146.9798,52368.0
2019-03-15 13:30:00,170.41,170.7,169.94,170.63,144393.0,147.0143,147.2645,146.6088,147.2041,144393.0
2019-03-15 14:00:00,170.63,170.63,169.67,169.89,122657.0,147.2041,147.2041,146.3759,146.5657,122657.0
2019-03-15 14:30:00,169.85,170.24,169.85,170.11,82670.0,146.5312,146.8676,146.5312,146.7555,82670.0
2019-03-15 15:00:00,170.07,170.33,169.72,169.97,122865.0,146.721,146.9453,146.419,146.6347,122865.0
2019-03-15 15:30:00,169.97,170.04,169.42,169.6,415002.0,146.6347,146.6951,146.1602,146.3155,415002.0
2019-03-18 09:30:00,169.77,170.45,169.67,170.17,243137.0,146.4621,147.0488,146.3759,146.8072,243137.0
2019-03-18 10:00:00,170.18,170.72,170.12,170.44,53635.0,146.8159,147.2817,146.7641,147.0402,53635.0
2019-03-18 10:30:00,170.51,170.99,170.32,170.99,48760.0,147.1005,147.5146,146.9366,147.5146,48760.0
2019-03-18 11:00:00,170.91,171.37,170.71,170.89,49240.0,147.4456,147.8425,147.2731,147.4284,49240.0
2019-03-18 11:30:00,170.85,171.05,170.74,170.94,67793.0,147.3939,147.5664,147.299,147.4715,67793.0
2019-03-18 12:00:00,170.96,171.25,170.66,171.15,57712.0,147.4888,147.739,147.23,147.6527,57712.0
2019-03-18 12:30:00,171.15,171.4,171.12,171.28,54187.0,147.6527,147.8684,147.6268,147.7648,54187.0
2019-03-18 13:00:00,171.3,171.54,171.22,171.35,62087.0,147.7821,147.9891,147.7131,147.8252,62087.0
2019-03-18 13:30:00,171.35,171.45,171.16,171.28,98271.0,147.8252,147.9115,147.6613,147.7648,98271.0
2019-03-18 14:00:00,171.28,171.43,171.15,171.43,51560.0,147.7648,147.8942,147.6527,147.8942,51560.0
2019-03-18 14:30:00,171.44,171.62,171.25,171.37,126747.0,147.9029,148.0582,147.739,147.8425,126747.0
2019-03-18 15:00:00,171.4,171.57,171.18,171.42,121830.0,147.8684,148.015,147.6786,147.8856,121830.0
2019-03-18 15:30:00,171.42,171.99,171.41,171.65,236754.0,147.8856,148.3774,147.877,148.084,236754.0
2019-03-19 09:30:00,172.5,173.49,172.0,173.21,52098.0,148.8173,149.6714,148.386,149.4299,52098.0
2019-03-19 10:00:00,173.12,173.34,172.46,172.6,98247.0,149.3522,149.542,148.7828,148.9036,98247.0
2019-03-19 10:30:00,172.65,173.15,172.6,172.8,67143.0,148.9467,149.3781,148.9036,149.0762,67143.0
2019-03-19 11:00:00,172.72,172.88,172.5,172.67,34544.0,149.0071,149.1452,148.8173,148.964,34544.0
2019-03-19 11:30:00,172.63,173.35,172.37,173.29,76446.0,148.9295,149.5506,148.7052,149.4989,76446.0
2019-03-19 12:00:00,173.25,173.3,172.76,172.82,33493.0,149.4644,149.5075,149.0416,149.0934,33493.0
2019-03-19 12:30:00,172.84,173.06,172.07,172.56,95485.0,149.1107,149.3005,148.4464,148.8691,95485.0
2019-03-19 13:00:00,172.5,172.7,172.25,172.52,52008.0,148.8173,148.9899,148.6017,148.8346,52008.0
2019-03-19 13:30:00,172.55,172.57,171.96,172.05,19104.0,148.8605,148.8777,148.3515,148.4291,19104.0
2019-03-19 14:00:00,172.04,172.08,171.42,171.71,40940.0,148.4205,148.455,147.8856,148.1358,40940.0
2019-03-19 14:30:00,171.72,171.96,171.41,171.46,23777.0,148.1444,148.3515,147.877,147.9201,23777.0
2019-03-19 15:00:00,171.47,171.57,170.82,170.86,29280.0,147.9287,148.015,147.368,147.4025,29280.0
2019-03-19 15:30:00,170.84,170.94,170.36,170.74,157519.0,147.3852,147.4715,146.9711,147.299,157519.0
2019-03-20 09:30:00,170.69,172.1,169.38,169.68,32848.0,147.2558,148.4723,146.1257,146.3845,32848.0
2019-03-20 10:00:00,169.73,169.73,169.24,169.41,32065.0,146.4276,146.4276,146.0049,146.1516,32065.0
2019-03-20 10:30:00,169.47,169.96,169.2,169.96,31434.0,146.2033,146.6261,145.9704,146.6261,31434.0
2019-03-20 11:00:00,169.96,170.33,169.96,170.11,21276.0,146.6261,146.9453,146.6261,146.7555,21276.0
2019-03-20 11:30:00,170.12,170.17,169.25,169.29,43161.0,146.7641,146.8072,146.0135,146.048,43161.0
2019-03-20 12:00:00,169.35,169.38,168.73,168.89,27456.0,146.0998,146.1257,145.5649,145.703,27456.0
2019-03-20 12:30:00,168.9,168.9,168.36,168.69,29239.0,145.7116,145.7116,145.2457,145.5304,29239.0
2019-03-20 13:00:00,168.64,168.92,168.5,168.59,25849.0,145.4873,145.7288,145.3665,145.4441,25849.0
2019-03-20 13:30:00,168.62,168.89,168.59,168.89,20290.0,145.47,145.703,145.4441,145.703,20290.0
2019-03-20 14:00:00,168.88,169.91,168.88,169.88,40005.0,145.6943,146.5829,145.6943,146.557,40005.0
2019-03-20 14:30:00,169.89,170.06,169.7,169.85,30058.0,146.5657,146.7123,146.4018,146.5312,30058.0
2019-03-20 15:00:00,169.88,169.99,169.37,169.44,38303.0,146.557,146.6519,146.1171,146.1774,38303.0
2019-03-20 15:30:00,169.43,169.45,168.39,168.49,123548.0,146.1688,146.1861,145.2716,145.3579,123548.0
2019-03-21 09:30:00,168.35,169.1,168.18,169.04,41821.0,145.2371,145.8841,145.0904,145.8324,41821.0
2019-03-21 10:00:00,169.02,169.32,168.78,169.0,15581.0,145.8151,146.0739,145.6081,145.7979,15581.0
2019-03-21 10:30:00,169.03,169.46,168.91,169.42,19042.0,145.8237,146.1947,145.7202,146.1602,19042.0
2019-03-21 11:00:00,169.43,170.1,169.43,169.96,30063.0,146.1688,146.7468,146.1688,146.6261,30063.0
2019-03-21 11:30:00,169.96,170.37,169.81,170.22,22528.0,146.6261,146.9798,146.4966,146.8504,22528.0
2019-03-21 12:00:00,170.22,170.26,169.64,169.7,17955.0,146.8504,146.8849,146.35,146.4018,17955.0
2019-03-21 12:30:00,169.62,169.67,169.4,169.52,13200.0,146.3327,146.3759,146.1429,146.2465,13200.0
2019-03-21 13:00:00,169.59,169.76,169.52,169.7,11293.0,146.3069,146.4535,146.2465,146.4018,11293.0
2019-03-21 13:30:00,169.72,169.78,169.43,169.58,15340.0,146.419,146.4708,146.1688,146.2982,15340.0
2019-03-21 14:00:00,169.64,169.9,169.61,169.87,23748.0,146.35,146.5743,146.3241,146.5484,23748.0
2019-03-21 14:30:00,169.89,170.19,169.84,169.86,24377.0,146.5657,146.8245,146.5225,146.5398,24377.0
2019-03-21 15:00:00,169.87,170.11,169.71,169.9,26761.0,146.5484,146.7555,146.4104,146.5743,26761.0
2019-03-21 15:30:00,169.86,170.24,169.76,169.84,112094.0,146.5398,146.8676,146.4535,146.5225,112094.0
2019-03-22 09:30:00,169.4,169.54,167.69,167.69,74439.0,146.1429,146.2637,144.6677,144.6677,74439.0
2019-03-22 10:00:00,167.71,168.02,167.41,167.54,33693.0,144.685,144.9524,144.4261,144.5383,33693.0
2019-03-22 10:30:00,167.5,167.64,166.94,166.95,20629.0,144.5038,144.6246,144.0207,144.0293,20629.0
2019-03-22 11:00:00,166.95,167.05,166.58,166.74,26723.0,144.0293,144.1156,143.7101,143.8481,26723.0
2019-03-22 11:30:00,166.7,166.75,165.88,165.9,30155.0,143.8136,143.8568,143.1062,143.1235,30155.0
2019-03-22 12:00:00,165.91,166.42,165.81,166.09,36017.0,143.1321,143.5721,143.0458,143.2874,36017.0
2019-03-22 12:30:00,166.06,166.33,165.71,166.33,28379.0,143.2615,143.4944,142.9595,143.4944,28379.0
2019-03-22 13:00:00,166.25,166.69,166.13,166.28,14696.0,143.4254,143.805,143.3219,143.4513,14696.0
2019-03-22 13:30:00,166.4,166.54,166.17,166.26,26081.0,143.5548,143.6756,143.3564,143.434,26081.0
2019-03-22 14:00:00,166.29,167.2,166.29,166.96,25410.0,143.4599,144.245,143.4599,144.0379,25410.0
2019-03-22 14:30:00,166.93,167.48,166.66,167.32,30480.0,144.012,144.4865,143.7791,144.3485,30480.0
2019-03-22 15:00:00,167.35,167.51,166.94,166.94,29360.0,144.3744,144.5124,144.0207,144.0207,29360.0
2019-03-22 15:30:00,166.9,166.93,165.78,165.84,99059.0,143.9862,144.012,143.0199,143.0717,99059.0
2019-03-25 09:30:00,166.28,167.11,165.89,165.97,57331.0,143.4513,144.1673,143.1148,143.1838,57331.0
2019-03-25 10:00:00,165.96,166.06,165.61,165.95,10099.0,143.1752,143.2615,142.8733,143.1666,10099.0
2019-03-25 10:30:00,165.97,166.7,165.93,166.52,24728.0,143.1838,143.8136,143.1493,143.6583,24728.0
2019-03-25 11:00:00,166.56,167.15,166.25,167.15,17848.0,143.6928,144.2018,143.4254,144.2018,17848.0
2019-03-25 11:30:00,167.1,167.21,166.19,166.19,27238.0,144.1587,144.2536,143.3736,143.3736,27238.0
2019-03-25 12:00:00,166.17,166.35,166.03,166.03,17263.0,143.3564,143.5117,143.2356,143.2356,17263.0
2019-03-25 12:30:00,166.11,166.11,165.43,166.11,23427.0,143.3046,143.3046,142.718,143.3046,23427.0
2019-03-25 13:00:00,166.11,166.42,165.8,166.08,24902.0,143.3046,143.5721,143.0372,143.2787,24902.0
2019-03-25 13:30:00,166.04,166.25,165.59,165.75,63108.0,143.2442,143.4254,142.856,142.9941,63108.0
2019-03-25 14:00:00,165.78,166.02,165.68,165.9,24473.0,143.0199,143.227,142.9337,143.1235,24473.0
2019-03-25 14:30:00,165.92,166.61,165.91,166.54,23358.0,143.1407,143.736,143.1321,143.6756,23358.0
2019-03-25 15:00:00,166.58,166.97,166.51,166.86,26150.0,143.7101,144.0466,143.6497,143.9517,26150.0
2019-03-25 15:30:00,166.84,166.95,166.46,166.64,136756.0,143.9344,144.0293,143.6066,143.7619,136756.0
2019-03-26 09:30:00,167.92,168.25,167.61,167.84,125644.0,144.8661,145.1508,144.5987,144.7971,125644.0
2019-03-26 10:00:00,167.78,168.17,167.61,168.05,99649.0,144.7454,145.0818,144.5987,144.9783,99649.0
2019-03-26 10:30:00,167.96,168.5,167.78,168.35,31272.0,144.9006,145.3665,144.7454,145.2371,31272.0
2019-03-26 11:00:00,168.33,168.42,167.73,167.83,33281.0,145.2198,145.2975,144.7022,144.7885,33281.0
2019-03-26 11:30:00,167.8,167.83,167.17,167.29,22939.0,144.7626,144.7885,144.2191,144.3226,22939.0
2019-03-26 12:00:00,167.3,167.5,166.84,166.88,16742.0,144.3312,144.5038,143.9344,143.9689,16742.0
2019-03-26 12:30:00,166.87,166.98,166.58,166.67,13395.0,143.9603,144.0552,143.7101,143.7877,13395.0
2019-03-26 13:00:00,166.65,166.93,166.59,166.59,15587.0,143.7705,144.012,143.7187,143.7187,15587.0
2019-03-26 13:30:00,166.61,166.67,166.23,166.25,18195.0,143.736,143.7877,143.4082,143.4254,18195.0
2019-03-26 14:00:00,166.33,166.33,165.92,166.17,28548.0,143.4944,143.4944,143.1407,143.3564,28548.0
2019-03-26 14:30:00,166.13,166.87,166.04,166.81,20766.0,143.3219,143.9603,143.2442,143.9085,20766.0
2019-03-26 15:00:00,166.78,166.99,166.69,166.78,29515.0,143.8826,144.0638,143.805,143.8826,29515.0
2019-03-26 15:30:00,166.77,167.08,166.74,166.94,112709.0,143.874,144.1415,143.8481,144.0207,112709.0
2019-03-27 09:30:00,167.29,168.58,167.19,167.39,81015.0,144.3226,145.4355,144.2364,144.4089,81015.0
2019-03-27 10:00:00,167.49,168.04,167.48,167.95,76983.0,144.4952,144.9697,144.4865,144.892,76983.0
2019-03-27 10:30:00,168.01,168.08,166.45,166.64,21340.0,144.9438,145.0042,143.5979,143.7619,21340.0
2019-03-27 11:00:00,166.65,166.93,166.25,166.25,24559.0,143.7705,144.012,143.4254,143.4254,24559.0
2019-03-27 11:30:00,166.27,166.4,165.65,165.81,23912.0,143.4427,143.5548,142.9078,143.0458,23912.0
2019-03-27 12:00:00,165.8,166.14,165.72,166.07,19007.0,143.0372,143.3305,142.9682,143.2701,19007.0
2019-03-27 12:30:00,166.15,166.66,166.15,166.4,15321.0,143.3391,143.7791,143.3391,143.5548,15321.0
2019-03-27 13:00:00,166.41,166.85,166.14,166.64,24077.0,143.5634,143.943,143.3305,143.7619,24077.0
2019-03-27 13:30:00,166.66,166.75,166.36,166.56,14233.0,143.7791,143.8568,143.5203,143.6928,14233.0
2019-03-27 14:00:00,166.59,167.06,166.52,166.64,23171.0,143.7187,144.1242,143.6583,143.7619,23171.0
2019-03-27 14:30:00,166.67,166.86,166.39,166.44,33185.0,143.7877,143.9517,143.5462,143.5893,33185.0
2019-03-27 15:00:00,166.52,166.81,166.45,166.81,26503.0,143.6583,143.9085,143.5979,143.9085,26503.0
2019-03-27 15:30:00,166.81,167.0,166.45,166.56,70934.0,143.9085,144.0724,143.5979,143.6928,70934.0
2019-03-28 09:30:00,167.19,167.72,166.6,167.34,36786.0,144.2364,144.6936,143.7274,144.3658,36786.0
2019-03-28 10:00:00,167.43,167.72,167.32,167.57,36978.0,144.4434,144.6936,144.3485,144.5642,36978.0
2019-03-28 10:30:00,167.57,167.73,167.25,167.33,34361.0,144.5642,144.7022,144.2881,144.3571,34361.0
2019-03-28 11:00:00,167.31,167.32,166.43,166.47,36608.0,144.3399,144.3485,143.5807,143.6152,36608.0
2019-03-28 11:30:00,166.41,166.66,166.1,166.27,45535.0,143.5634,143.7791,143.296,143.4427,45535.0
2019-03-28 12:00:00,166.27,166.72,166.06,166.69,30586.0,143.4427,143.8309,143.2615,143.805,30586.0
2019-03-28 12:30:00,166.67,166.98,166.58,166.92,22419.0,143.7877,144.0552,143.7101,144.0034,22419.0
2019-03-28 13:00:00,167.0,167.17,166.9,167.09,25774.0,144.0724,144.2191,143.9862,144.1501,25774.0
2019-03-28 13:30:00,167.1,167.65,167.05,167.65,22974.0,144.1587,144.6332,144.1156,144.6332,22974.0
2019-03-28 14:00:00,167.64,167.68,167.37,167.56,34439.0,144.6246,144.6591,144.3916,144.5556,34439.0
2019-03-28 14:30:00,167.58,167.81,167.43,167.81,31141.0,144.5728,144.7712,144.4434,144.7712,31141.0
2019-03-28 15:00:00,167.84,168.2,167.78,168.01,44784.0,144.7971,145.1077,144.7454,144.9438,44784.0
2019-03-28 15:30:00,168.04,168.09,167.73,167.76,95052.0,144.9697,145.0128,144.7022,144.7281,95052.0
2019-03-29 09:30:00,168.87,169.35,168.5,169.28,76033.0,145.6857,146.0998,145.3665,146.0394,76033.0
2019-03-29 10:00:00,169.28,169.31,168.64,168.75,52913.0,146.0394,146.0653,145.4873,145.5822,52913.0
2019-03-29 10:30:00,168.74,168.9,168.53,168.7,70691.0,145.5736,145.7116,145.3924,145.539,70691.0
2019-03-29 11:00:00,168.72,169.04,168.71,168.86,56887.0,145.5563,145.8324,145.5477,145.6771,56887.0
2019-03-29 11:30:00,168.87,169.08,168.87,168.95,38369.0,145.6857,145.8669,145.6857,145.7547,38369.0
2019-03-29 12:00:00,168.96,169.01,168.69,169.01,64365.0,145.7633,145.8065,145.5304,145.8065,64365.0
2019-03-29 12:30:00,169.01,169.08,168.8,168.94,32029.0,145.8065,145.8669,145.6253,145.7461,32029.0
2019-03-29 13:00:00,168.91,169.07,168.71,168.79,35844.0,145.7202,145.8582,145.5477,145.6167,35844.0
2019-03-29 13:30:00,168.8,168.88,168.56,168.75,38913.0,145.6253,145.6943,145.4183,145.5822,38913.0
2019-03-29 14:00:00,168.7,168.87,168.66,168.79,77352.0,145.539,145.6857,145.5045,145.6167,77352.0
2019-03-29 14:30:00,168.75,169.02,168.66,169.0,123174.0,145.5822,145.8151,145.5045,145.7979,123174.0
2019-03-29 15:00:00,169.03,169.2,168.85,169.11,57154.0,145.8237,145.9704,145.6684,145.8928,57154.0
2019-03-29 15:30:00,169.12,169.43,169.0,169.29,132326.0,145.9014,146.1688,145.7979,146.048,132326.0
2019-04-01 09:30:00,170.25,171.47,170.04,171.36,126042.0,146.8762,147.9287,146.6951,147.8338,126042.0
2019-04-01 10:00:00,171.41,172.41,171.41,172.38,71491.0,147.877,148.7397,147.877,148.7138,71491.0
2019-04-01 10:30:00,172.47,172.77,172.16,172.25,62556.0,148.7915,149.0503,148.524,148.6017,62556.0
2019-04-01 11:00:00,172.31,172.31,171.49,171.56,47438.0,148.6534,148.6534,147.946,148.0064,47438.0
2019-04-01 11:30:00,171.54,171.71,171.0,171.34,70379.0,147.9891,148.1358,147.5233,147.8166,70379.0
2019-04-01 12:00:00,171.3,171.46,171.02,171.41,57804.0,147.7821,147.9201,147.5405,147.877,57804.0
2019-04-01 12:30:00,171.41,171.94,171.41,171.85,23409.0,147.877,148.3342,147.877,148.2566,23409.0
2019-04-01 13:00:00,171.84,171.86,171.46,171.61,18706.0,148.2479,148.2652,147.9201,148.0495,18706.0
2019-04-01 13:30:00,171.64,171.87,171.55,171.79,21388.0,148.0754,148.2738,147.9978,148.2048,21388.0
2019-04-01 14:00:00,171.78,172.12,171.75,171.8,64877.0,148.1962,148.4895,148.1703,148.2134,64877.0
2019-04-01 14:30:00,171.8,172.03,171.74,171.92,23311.0,148.2134,148.4119,148.1617,148.317,23311.0
2019-04-01 15:00:00,171.84,172.24,171.76,172.1,36680.0,148.2479,148.593,148.1789,148.4723,36680.0
2019-04-01 15:30:00,172.15,172.55,171.99,172.27,98184.0,148.5154,148.8605,148.3774,148.6189,98184.0
2019-04-02 09:30:00,171.92,172.21,170.35,171.45,81244.0,148.317,148.5672,146.9625,147.9115,81244.0
2019-04-02 10:00:00,171.37,171.64,170.93,171.13,81836.0,147.8425,148.0754,147.4629,147.6354,81836.0
2019-04-02 10:30:00,171.23,171.3,170.06,170.3,108286.0,147.7217,147.7821,146.7123,146.9194,108286.0
2019-04-02 11:00:00,170.34,170.44,169.52,170.3,124078.0,146.9539,147.0402,146.2465,146.9194,124078.0
2019-04-02 11:30:00,170.27,170.61,170.2,170.33,43087.0,146.8935,147.1868,146.8331,146.9453,43087.0
2019-04-02 12:00:00,170.31,170.39,169.91,170.05,44413.0,146.928,146.997,146.5829,146.7037,44413.0
2019-04-02 12:30:00,170.07,170.18,169.96,170.16,34335.0,146.721,146.8159,146.6261,146.7986,34335.0
2019-04-02 13:00:00,170.14,170.17,169.9,170.06,44975.0,146.7813,146.8072,146.5743,146.7123,44975.0
2019-04-02 13:30:00,170.07,170.37,169.79,169.83,38813.0,146.721,146.9798,146.4794,146.5139,38813.0
2019-04-02 14:00:00,169.81,169.96,169.61,169.81,39690.0,146.4966,146.6261,146.3241,146.4966,39690.0
2019-04-02 14:30:00,169.82,169.94,169.74,169.81,46725.0,146.5053,146.6088,146.4363,146.4966,46725.0
2019-04-02 15:00:00,169.81,170.01,169.74,169.92,63529.0,146.4966,146.6692,146.4363,146.5915,63529.0
2019-04-02 15:30:00,169.92,170.34,169.87,169.94,157980.0,146.5915,146.9539,146.5484,146.6088,157980.0
2019-04-03 09:30:00,170.6,170.6,169.13,169.71,142311.0,147.1782,147.1782,145.91,146.4104,142311.0
2019-04-03 10:00:00,169.67,169.71,168.9,168.98,49875.0,146.3759,146.4104,145.7116,145.7806,49875.0
2019-04-03 10:30:00,168.93,169.74,168.56,169.46,75399.0,145.7375,146.4363,145.4183,146.1947,75399.0
2019-04-03 11:00:00,169.45,169.7,168.69,168.84,50642.0,146.1861,146.4018,145.5304,145.6598,50642.0
2019-04-03 11:30:00,168.8,169.01,168.56,168.56,32389.0,145.6253,145.8065,145.4183,145.4183,32389.0
2019-04-03 12:00:00,168.59,168.76,168.43,168.53,44148.0,145.4441,145.5908,145.3061,145.3924,44148.0
2019-04-03 12:30:00,168.53,168.74,168.49,168.73,50767.0,145.3924,145.5736,145.3579,145.5649,50767.0
2019-04-03 13:00:00,168.73,168.81,168.3,168.49,30233.0,145.5649,145.6339,145.194,145.3579,30233.0
2019-04-03 13:30:00,168.49,168.49,167.71,167.97,52022.0,145.3579,145.3579,144.685,144.9093,52022.0
2019-04-03 14:00:00,167.93,167.93,167.37,167.57,43148.0,144.8748,144.8748,144.3916,144.5642,43148.0
2019-04-03 14:30:00,167.56,167.56,166.75,167.06,62537.0,144.5556,144.5556,143.8568,144.1242,62537.0
2019-04-03 15:00:00,167.06,167.28,166.76,167.09,49063.0,144.1242,144.314,143.8654,144.1501,49063.0
2019-04-03 15:30:00,167.08,167.93,167.04,167.75,187325.0,144.1415,144.8748,144.1069,144.7195,187325.0
2019-04-04 09:30:00,168.0,169.86,167.82,169.78,78170.0,144.9351,146.5398,144.7799,146.4708,78170.0
2019-04-04 10:00:00,169.82,170.37,169.69,169.97,110104.0,146.5053,146.9798,146.3931,146.6347,110104.0
2019-04-04 10:30:00,170.0,170.23,169.72,169.96,102829.0,146.6606,146.859,146.419,146.6261,102829.0
2019-04-04 11:00:00,169.98,170.05,169.53,169.92,87238.0,146.6433,146.7037,146.2551,146.5915,87238.0
2019-04-04 11:30:00,169.89,169.93,169.11,169.11,37612.0,146.5657,146.6002,145.8928,145.8928,37612.0
2019-04-04 12:00:00,169.14,169.58,169.1,169.37,25776.0,145.9186,146.2982,145.8841,146.1171,25776.0
2019-04-04 12:30:00,169.35,169.58,169.28,169.35,26137.0,146.0998,146.2982,146.0394,146.0998,26137.0
2019-04-04 13:00:00,169.35,169.35,169.03,169.08,15593.0,146.0998,146.0998,145.8237,145.8669,15593.0
2019-04-04 13:30:00,169.07,169.44,169.04,169.14,34599.0,145.8582,146.1774,145.8324,145.9186,34599.0
2019-04-04 14:00:00,169.12,169.21,169.06,169.13,27608.0,145.9014,145.979,145.8496,145.91,27608.0
2019-04-04 14:30:00,169.15,169.2,168.99,169.0,32015.0,145.9273,145.9704,145.7892,145.7979,32015.0
2019-04-04 15:00:00,169.02,169.2,168.82,169.2,37711.0,145.8151,145.9704,145.6426,145.9704,37711.0
2019-04-04 15:30:00,169.26,169.32,169.06,169.17,151209.0,146.0222,146.0739,145.8496,145.9445,151209.0
2019-04-05 09:30:00,169.26,170.33,168.59,170.24,62724.0,146.0222,146.9453,145.4441,146.8676,62724.0
2019-04-05 10:00:00,170.18,170.72,170.14,170.54,51467.0,146.8159,147.2817,146.7813,147.1264,51467.0
2019-04-05 10:30:00,170.47,170.94,170.47,170.8,80212.0,147.066,147.4715,147.066,147.3507,80212.0
2019-04-05 11:00:00,170.81,170.91,170.6,170.68,45443.0,147.3594,147.4456,147.1782,147.2472,45443.0
2019-04-05 11:30:00,170.65,170.93,170.32,170.86,112095.0,147.2213,147.4629,146.9366,147.4025,112095.0
2019-04-05 12:00:00,170.9,171.13,170.84,171.07,92464.0,147.437,147.6354,147.3852,147.5837,92464.0
2019-04-05 12:30:00,171.06,171.08,170.58,170.75,40154.0,147.575,147.5923,147.1609,147.3076,40154.0
2019-04-05 13:00:00,170.72,171.1,170.72,171.1,54514.0,147.2817,147.6095,147.2817,147.6095,54514.0
2019-04-05 13:30:00,171.09,171.09,170.97,171.03,65706.0,147.6009,147.6009,147.4974,147.5492,65706.0
2019-04-05 14:00:00,171.03,171.06,170.6,170.72,28593.0,147.5492,147.575,147.1782,147.2817,28593.0
2019-04-05 14:30:00,170.71,170.88,170.61,170.61,29293.0,147.2731,147.4197,147.1868,147.1868,29293.0
2019-04-05 15:00:00,170.65,170.96,170.6,170.96,32010.0,147.2213,147.4888,147.1782,147.4888,32010.0
2019-04-05 15:30:00,170.94,171.13,170.86,171.11,157744.0,147.4715,147.6354,147.4025,147.6182,157744.0
2019-04-08 09:30:00,170.52,170.77,170.09,170.52,71729.0,147.1092,147.3249,146.7382,147.1092,71729.0
2019-04-08 10:00:00,170.55,171.13,170.26,171.05,56002.0,147.1351,147.6354,146.8849,147.5664,56002.0
2019-04-08 10:30:00,171.13,171.5,170.64,171.2,104041.0,147.6354,147.9546,147.2127,147.6958,104041.0
2019-04-08 11:00:00,171.23,171.23,170.63,170.82,46630.0,147.7217,147.7217,147.2041,147.368,46630.0
2019-04-08 11:30:00,170.83,171.35,170.83,171.07,58314.0,147.3766,147.8252,147.3766,147.5837,58314.0
2019-04-08 12:00:00,171.06,171.45,170.91,171.42,33837.0,147.575,147.9115,147.4456,147.8856,33837.0
2019-04-08 12:30:00,171.38,171.48,171.17,171.26,47507.0,147.8511,147.9374,147.6699,147.7476,47507.0
2019-04-08 13:00:00,171.23,171.59,171.15,171.5,45717.0,147.7217,148.0323,147.6527,147.9546,45717.0
2019-04-08 13:30:00,171.51,171.87,171.39,171.8,42593.0,147.9633,148.2738,147.8597,148.2134,42593.0
2019-04-08 14:00:00,171.74,171.95,171.53,171.95,45715.0,148.1617,148.3428,147.9805,148.3428,45715.0
2019-04-08 14:30:00,171.96,172.05,171.72,171.77,41054.0,148.3515,148.4291,148.1444,148.1876,41054.0
2019-04-08 15:00:00,171.78,172.25,171.77,171.92,55165.0,148.1962,148.6017,148.1876,148.317,55165.0
2019-04-08 15:30:00,171.9,172.53,171.85,172.31,184637.0,148.2997,148.8432,148.2566,148.6534,184637.0
2019-04-09 09:30:00,171.17,171.51,170.38,171.42,62218.0,147.6699,147.9633,146.9884,147.8856,62218.0
2019-04-09 10:00:00,171.36,171.57,171.02,171.25,32459.0,147.8338,148.015,147.5405,147.739,32459.0
2019-04-09 10:30:00,171.22,171.33,170.74,171.01,33890.0,147.7131,147.808,147.299,147.5319,33890.0
2019-04-09 11:00:00,171.04,171.39,170.9,171.04,33737.0,147.5578,147.8597,147.437,147.5578,33737.0
2019-04-09 11:30:00,171.02,171.17,170.67,170.79,22805.0,147.5405,147.6699,147.2386,147.3421,22805.0
2019-04-09 12:00:00,170.77,170.78,170.35,170.36,38003.0,147.3249,147.3335,146.9625,146.9711,38003.0
2019-04-09 12:30:00,170.38,170.42,169.96,169.97,43438.0,146.9884,147.0229,146.6261,146.6347,43438.0
2019-04-09 13:00:00,169.96,169.99,169.43,169.77,65600.0,146.6261,146.6519,146.1688,146.4621,65600.0
2019-04-09 13:30:00,169.75,169.88,169.69,169.79,24681.0,146.4449,146.557,146.3931,146.4794,24681.0
2019-04-09 14:00:00,169.76,169.89,169.57,169.71,47985.0,146.4535,146.5657,146.2896,146.4104,47985.0
2019-04-09 14:30:00,169.72,169.79,169.48,169.53,42182.0,146.419,146.4794,146.212,146.2551,42182.0
2019-04-09 15:00:00,169.53,169.62,169.12,169.22,39832.0,146.2551,146.3327,145.9014,145.9877,39832.0
2019-04-09 15:30:00,169.22,169.64,169.06,169.19,194168.0,145.9877,146.35,145.8496,145.9618,194168.0
2019-04-10 09:30:00,169.22,169.83,168.73,168.73,59633.0,145.9877,146.5139,145.5649,145.5649,59633.0
2019-04-10 10:00:00,168.6,168.77,167.92,168.09,53335.0,145.4528,145.5994,144.8661,145.0128,53335.0
2019-04-10 10:30:00,168.05,168.31,167.61,167.7,48960.0,144.9783,145.2026,144.5987,144.6763,48960.0
2019-04-10 11:00:00,167.74,168.59,167.7,168.41,65200.0,144.7108,145.4441,144.6763,145.2889,65200.0
2019-04-10 11:30:00,168.45,168.75,168.45,168.62,23593.0,145.3234,145.5822,145.3234,145.47,23593.0
2019-04-10 12:00:00,168.64,168.99,168.42,168.94,36141.0,145.4873,145.7892,145.2975,145.7461,36141.0
2019-04-10 12:30:00,168.94,169.0,168.69,168.89,22937.0,145.7461,145.7979,145.5304,145.703,22937.0
2019-04-10 13:00:00,168.89,169.07,168.75,168.78,31096.0,145.703,145.8582,145.5822,145.6081,31096.0
2019-04-10 13:30:00,168.77,169.11,168.71,169.02,25333.0,145.5994,145.8928,145.5477,145.8151,25333.0
2019-04-10 14:00:00,169.0,169.16,168.65,169.13,38517.0,145.7979,145.9359,145.4959,145.91,38517.0
2019-04-10 14:30:00,169.12,169.53,169.02,169.35,53442.0,145.9014,146.2551,145.8151,146.0998,53442.0
2019-04-10 15:00:00,169.38,169.5,169.24,169.3,50823.0,146.1257,146.2292,146.0049,146.0567,50823.0
2019-04-10 15:30:00,169.28,169.49,169.12,169.37,136395.0,146.0394,146.2206,145.9014,146.1171,136395.0
2019-04-11 09:30:00,168.79,169.81,168.39,169.58,117818.0,146.4831,147.3683,146.136,147.1687,117818.0
2019-04-11 10:00:00,169.69,169.69,168.86,169.18,60878.0,147.2642,147.2642,146.5438,146.8216,60878.0
2019-04-11 10:30:00,169.17,169.98,168.92,169.86,62819.0,146.8129,147.5158,146.5959,147.4117,62819.0
2019-04-11 11:00:00,169.83,170.19,169.74,169.97,59286.0,147.3857,147.6981,147.3075,147.5072,59286.0
2019-04-11 11:30:00,170.0,170.08,169.32,169.93,95054.0,147.5332,147.6026,146.9431,147.4724,95054.0
2019-04-11 12:00:00,169.94,170.35,169.9,170.18,40373.0,147.4811,147.8369,147.4464,147.6894,40373.0
2019-04-11 12:30:00,170.12,170.36,169.98,170.26,44130.0,147.6373,147.8456,147.5158,147.7588,44130.0
2019-04-11 13:00:00,170.24,170.46,170.2,170.44,23449.0,147.7415,147.9324,147.7068,147.915,23449.0
2019-04-11 13:30:00,170.44,170.7,170.25,170.6,34319.0,147.915,148.1407,147.7501,148.0539,34319.0
2019-04-11 14:00:00,170.57,170.88,170.51,170.86,43917.0,148.0279,148.2969,147.9758,148.2795,43917.0
2019-04-11 14:30:00,170.86,171.05,170.7,171.05,43026.0,148.2795,148.4444,148.1407,148.4444,43026.0
2019-04-11 15:00:00,171.05,171.27,171.01,171.21,46932.0,148.4444,148.6353,148.4097,148.5833,46932.0
2019-04-11 15:30:00,171.22,171.65,171.22,171.41,149874.0,148.592,148.9651,148.592,148.7568,149874.0
2019-04-12 09:30:00,172.67,174.32,172.05,173.97,126294.0,149.8503,151.2823,149.3123,150.9785,126294.0
2019-04-12 10:00:00,173.93,174.18,173.57,173.92,70203.0,150.9438,151.1608,150.6314,150.9351,70203.0
2019-04-12 10:30:00,173.98,174.06,173.54,173.86,46041.0,150.9872,151.0566,150.6053,150.8831,46041.0
2019-04-12 11:00:00,173.85,173.96,173.59,173.9,41402.0,150.8744,150.9698,150.6487,150.9178,41402.0
2019-04-12 11:30:00,173.9,174.54,173.87,174.4,95748.0,150.9178,151.4732,150.8917,151.3517,95748.0
2019-04-12 12:00:00,174.42,174.89,174.31,174.81,38752.0,151.3691,151.7769,151.2736,151.7075,38752.0
2019-04-12 12:30:00,174.81,175.31,174.66,175.31,133032.0,151.7075,152.1414,151.5773,152.1414,133032.0
2019-04-12 13:00:00,175.33,175.49,175.25,175.29,45438.0,152.1588,152.2976,152.0894,152.1241,45438.0
2019-04-12 13:30:00,175.27,175.31,174.95,175.08,43357.0,152.1067,152.1414,151.829,151.9418,43357.0
2019-04-12 14:00:00,175.04,175.24,174.91,174.93,56171.0,151.9071,152.0807,151.7943,151.8117,56171.0
2019-04-12 14:30:00,174.89,175.04,174.6,174.63,43510.0,151.7769,151.9071,151.5253,151.5513,43510.0
2019-04-12 15:00:00,174.63,175.31,174.62,175.16,88121.0,151.5513,152.1414,151.5426,152.0113,88121.0
2019-04-12 15:30:00,175.17,175.19,174.81,174.93,167793.0,152.0199,152.0373,151.7075,151.8117,167793.0
2019-04-15 09:30:00,174.24,174.75,172.41,172.65,65193.0,151.2128,151.6554,149.6247,149.833,65193.0
2019-04-15 10:00:00,172.74,173.26,172.44,172.49,42139.0,149.9111,150.3624,149.6507,149.6941,42139.0
2019-04-15 10:30:00,172.49,172.65,171.86,171.93,45389.0,149.6941,149.833,149.1474,149.2081,45389.0
2019-04-15 11:00:00,171.93,172.34,171.87,172.07,36771.0,149.2081,149.5639,149.1561,149.3296,36771.0
2019-04-15 11:30:00,172.04,172.12,171.68,171.77,35219.0,149.3036,149.373,148.9912,149.0693,35219.0
2019-04-15 12:00:00,171.76,172.11,171.69,172.04,26581.0,149.0606,149.3643,148.9998,149.3036,26581.0
2019-04-15 12:30:00,172.03,172.07,171.68,171.77,13058.0,149.2949,149.3296,148.9912,149.0693,13058.0
2019-04-15 13:00:00,171.76,171.86,171.52,171.77,21330.0,149.0606,149.1474,148.8523,149.0693,21330.0
2019-04-15 13:30:00,171.77,171.89,171.54,171.62,25236.0,149.0693,149.1734,148.8697,148.9391,25236.0
2019-04-15 14:00:00,171.61,171.8,171.5,171.76,27153.0,148.9304,149.0953,148.835,149.0606,27153.0
2019-04-15 14:30:00,171.78,172.06,171.78,172.05,32656.0,149.0779,149.3209,149.0779,149.3123,32656.0
2019-04-15 15:00:00,172.05,172.14,171.98,172.13,29904.0,149.3123,149.3904,149.2515,149.3817,29904.0
2019-04-15 15:30:00,172.13,172.23,171.92,172.11,190299.0,149.3817,149.4685,149.1994,149.3643,190299.0
2019-04-16 09:30:00,172.7,174.15,172.7,174.1,71576.0,149.8764,151.1347,149.8764,151.0913,71576.0
2019-04-16 10:00:00,174.07,174.68,173.97,174.64,35602.0,151.0653,151.5947,150.9785,151.56,35602.0
2019-04-16 10:30:00,174.62,174.65,174.21,174.22,62822.0,151.5426,151.5687,151.1868,151.1955,62822.0
2019-04-16 11:00:00,174.21,174.6,174.12,174.59,35802.0,151.1868,151.5253,151.1087,151.5166,35802.0
2019-04-16 11:30:00,174.57,174.65,174.32,174.54,35287.0,151.4992,151.5687,151.2823,151.4732,35287.0
2019-04-16 12:00:00,174.56,174.73,174.42,174.48,24585.0,151.4905,151.6381,151.3691,151.4211,24585.0
2019-04-16 12:30:00,174.45,174.6,174.28,174.5,24290.0,151.3951,151.5253,151.2476,151.4385,24290.0
2019-04-16 13:00:00,174.5,174.52,174.04,174.09,26336.0,151.4385,151.4558,151.0393,151.0827,26336.0
2019-04-16 13:30:00,174.08,174.25,173.9,174.09,19829.0,151.074,151.2215,150.9178,151.0827,19829.0
2019-04-16 14:00:00,174.09,174.28,173.95,174.03,36381.0,151.0827,151.2476,150.9612,151.0306,36381.0
2019-04-16 14:30:00,174.07,174.32,173.95,174.08,38292.0,151.0653,151.2823,150.9612,151.074,38292.0
2019-04-16 15:00:00,174.08,174.19,173.83,174.05,51477.0,151.074,151.1694,150.857,151.0479,51477.0
2019-04-16 15:30:00,174.04,174.04,173.48,173.7,171038.0,151.0393,151.0393,150.5533,150.7442,171038.0
2019-04-17 09:30:00,175.0,176.48,174.75,176.16,103058.0,151.8724,153.1568,151.6554,152.8791,103058.0
2019-04-17 10:00:00,175.97,176.24,175.24,175.79,59210.0,152.7142,152.9485,152.0807,152.558,59210.0
2019-04-17 10:30:00,175.8,176.18,175.43,175.49,28699.0,152.5667,152.8965,152.2456,152.2976,28699.0
2019-04-17 11:00:00,175.43,175.67,175.17,175.17,55697.0,152.2456,152.4539,152.0199,152.0199,55697.0
2019-04-17 11:30:00,175.17,175.41,174.94,175.03,20603.0,152.0199,152.2282,151.8203,151.8984,20603.0
2019-04-17 12:00:00,174.93,174.94,174.54,174.87,26172.0,151.8117,151.8203,151.4732,151.7596,26172.0
2019-04-17 12:30:00,174.85,174.85,174.39,174.39,20631.0,151.7422,151.7422,151.343,151.343,20631.0
2019-04-17 13:00:00,174.4,174.75,174.27,174.3,50013.0,151.3517,151.6554,151.2389,151.2649,50013.0
2019-04-17 13:30:00,174.33,174.73,174.33,174.58,23766.0,151.2909,151.6381,151.2909,151.5079,23766.0
2019-04-17 14:00:00,174.58,174.74,174.38,174.38,32724.0,151.5079,151.6468,151.3343,151.3343,32724.0
2019-04-17 14:30:00,174.42,174.65,174.37,174.63,31139.0,151.3691,151.5687,151.3257,151.5513,31139.0
2019-04-17 15:00:00,174.64,174.83,174.53,174.64,28372.0,151.56,151.7249,151.4645,151.56,28372.0
2019-04-17 15:30:00,174.64,175.07,174.41,174.56,174582.0,151.56,151.9331,151.3604,151.4905,174582.0
2019-04-18 09:30:00,174.9,176.32,174.51,176.18,105845.0,151.7856,153.018,151.4472,152.8965,105845.0
2019-04-18 10:00:00,176.21,176.31,175.34,175.88,51168.0,152.9225,153.0093,152.1675,152.6361,51168.0
2019-04-18 10:30:00,175.93,175.95,174.79,175.4,35801.0,152.6795,152.6968,151.6902,152.2195,35801.0
2019-04-18 11:00:00,175.41,175.71,175.22,175.31,38559.0,152.2282,152.4886,152.0633,152.1414,38559.0
2019-04-18 11:30:00,175.32,175.99,175.32,175.99,23126.0,152.1501,152.7316,152.1501,152.7316,23126.0
2019-04-18 12:00:00,175.97,176.3,175.95,176.25,35033.0,152.7142,153.0006,152.6968,152.9572,35033.0
2019-04-18 12:30:00,176.24,176.42,176.23,176.32,42812.0,152.9485,153.1047,152.9398,153.018,42812.0
2019-04-18 13:00:00,176.35,176.45,176.2,176.41,31648.0,153.044,153.1308,152.9138,153.0961,31648.0
2019-04-18 13:30:00,176.38,176.52,176.25,176.51,27155.0,153.07,153.1915,152.9572,153.1828,27155.0
2019-04-18 14:00:00,176.55,176.63,176.39,176.51,27894.0,153.2176,153.287,153.0787,153.1828,27894.0
2019-04-18 14:30:00,176.51,176.76,176.5,176.64,41773.0,153.1828,153.3998,153.1742,153.2957,41773.0
2019-04-18 15:00:00,176.62,176.92,176.45,176.86,57252.0,153.2783,153.5387,153.1308,153.4866,57252.0
2019-04-18 15:30:00,176.84,177.0,176.45,176.82,159535.0,153.4692,153.6081,153.1308,153.4519,159535.0
2019-04-22 09:30:00,175.87,177.18,175.27,176.79,49175.0,152.6274,153.7643,152.1067,153.4258,49175.0
2019-04-22 10:00:00,176.88,176.9,176.4,176.75,52068.0,153.5039,153.5213,153.0874,153.3911,52068.0
2019-04-22 10:30:00,176.75,177.31,176.74,177.19,69487.0,153.3911,153.8771,153.3824,153.773,69487.0
2019-04-22 11:00:00,177.2,177.7,176.73,177.53,52869.0,153.7817,154.2156,153.3738,154.068,52869.0
2019-04-22 11:30:00,177.59,177.86,177.54,177.72,38553.0,154.1201,154.3544,154.0767,154.2329,38553.0
2019-04-22 12:00:00,177.7,177.72,177.41,177.57,112328.0,154.2156,154.2329,153.9639,154.1028,112328.0
2019-04-22 12:30:00,177.55,177.55,177.27,177.51,44817.0,154.0854,154.0854,153.8424,154.0507,44817.0
2019-04-22 13:00:00,177.51,177.51,177.22,177.28,72271.0,154.0507,154.0507,153.799,153.8511,72271.0
2019-04-22 13:30:00,177.27,177.43,177.19,177.25,54490.0,153.8424,153.9813,153.773,153.825,54490.0
2019-04-22 14:00:00,177.27,177.49,177.19,177.31,61003.0,153.8424,154.0333,153.773,153.8771,61003.0
2019-04-22 14:30:00,177.36,177.38,177.0,177.06,66594.0,153.9205,153.9379,153.6081,153.6602,66594.0
2019-04-22 15:00:00,177.05,177.23,176.99,177.05,75986.0,153.6515,153.8077,153.5994,153.6515,75986.0
2019-04-22 15:30:00,177.08,177.34,176.98,177.06,311084.0,153.6775,153.9031,153.5907,153.6602,311084.0
2019-04-23 09:30:00,179.66,180.47,178.8,180.01,235756.0,155.9165,156.6195,155.1702,156.2203,235756.0
2019-04-23 10:00:00,180.02,181.43,180.02,181.27,106501.0,156.229,157.4526,156.229,157.3138,106501.0
2019-04-23 10:30:00,181.28,181.38,180.52,181.25,82654.0,157.3224,157.4092,156.6629,157.2964,82654.0
2019-04-23 11:00:00,181.26,182.1,181.25,181.82,79259.0,157.3051,158.0341,157.2964,157.7911,79259.0
2019-04-23 11:30:00,181.75,182.26,181.67,182.12,63506.0,157.7303,158.1729,157.6609,158.0514,63506.0
2019-04-23 12:00:00,182.1,182.96,182.09,182.71,82726.0,158.0341,158.7804,158.0254,158.5635,82726.0
2019-04-23 12:30:00,182.73,182.98,182.45,182.7,66956.0,158.5808,158.7978,158.3378,158.5548,66956.0
2019-04-23 13:00:00,182.7,183.13,182.59,182.63,52444.0,158.5548,158.928,158.4593,158.494,52444.0
2019-04-23 13:30:00,182.61,182.81,182.47,182.49,44618.0,158.4767,158.6502,158.3552,158.3725,44618.0
2019-04-23 14:00:00,182.51,182.67,181.97,182.15,115697.0,158.3899,158.5287,157.9213,158.0775,115697.0
2019-04-23 14:30:00,182.12,182.12,181.69,181.73,65710.0,158.0514,158.0514,157.6783,157.713,65710.0
2019-04-23 15:00:00,181.76,182.18,181.7,182.16,78353.0,157.739,158.1035,157.6869,158.0861,78353.0
2019-04-23 15:30:00,182.16,182.4,181.87,182.31,240148.0,158.0861,158.2944,157.8345,158.2163,240148.0
2019-04-24 09:30:00,193.11,193.3,183.78,186.5,423573.0,167.589,167.7539,159.4921,161.8526,423573.0
2019-04-24 10:00:00,186.5,187.71,185.43,185.44,229352.0,161.8526,162.9027,160.924,160.9327,229352.0
2019-04-24 10:30:00,185.43,185.53,182.39,182.39,136997.0,160.924,161.0108,158.2858,158.2858,136997.0
2019-04-24 11:00:00,182.47,182.5,180.35,180.35,181212.0,158.3552,158.3812,156.5154,156.5154,181212.0
2019-04-24 11:30:00,180.31,182.37,180.24,181.71,123136.0,156.4806,158.2684,156.4199,157.6956,123136.0
2019-04-24 12:00:00,181.7,181.93,181.12,181.39,151767.0,157.6869,157.8865,157.1836,157.4179,151767.0
2019-04-24 12:30:00,181.39,181.73,180.84,181.03,103526.0,157.4179,157.713,156.9406,157.1055,103526.0
2019-04-24 13:00:00,180.97,181.41,180.42,181.03,84166.0,157.0534,157.4353,156.5761,157.1055,84166.0
2019-04-24 13:30:00,181.0,181.58,180.7,180.89,180916.0,157.0795,157.5828,156.8191,156.984,180916.0
2019-04-24 14:00:00,180.84,181.41,180.76,181.23,95194.0,156.9406,157.4353,156.8712,157.2791,95194.0
2019-04-24 14:30:00,181.18,181.25,180.76,180.87,97276.0,157.2357,157.2964,156.8712,156.9666,97276.0
2019-04-24 15:00:00,180.84,181.46,180.82,181.28,141437.0,156.9406,157.4787,156.9232,157.3224,141437.0
2019-04-24 15:30:00,181.3,181.48,180.67,180.74,372559.0,157.3398,157.496,156.7931,156.8538,372559.0
2019-04-25 09:30:00,179.74,180.22,175.95,176.31,208825.0,155.986,156.4025,152.6968,153.0093,208825.0
2019-04-25 10:00:00,176.2,177.12,175.92,176.54,168617.0,152.9138,153.7122,152.6708,153.2089,168617.0
2019-04-25 10:30:00,176.58,177.41,176.23,177.16,179211.0,153.2436,153.9639,152.9398,153.7469,179211.0
2019-04-25 11:00:00,177.19,178.75,177.12,178.62,87141.0,153.773,155.1268,153.7122,155.014,87141.0
2019-04-25 11:30:00,178.62,179.41,178.31,179.36,47826.0,155.014,155.6996,154.745,155.6562,47826.0
2019-04-25 12:00:00,179.3,179.35,178.44,178.52,110407.0,155.6041,155.6475,154.8578,154.9272,110407.0
2019-04-25 12:30:00,178.53,178.73,178.39,178.43,57745.0,154.9359,155.1095,154.8144,154.8491,57745.0
2019-04-25 13:00:00,178.46,178.5,177.89,178.02,65401.0,154.8751,154.9098,154.3805,154.4933,65401.0
2019-04-25 13:30:00,178.05,178.09,177.2,177.2,71515.0,154.5193,154.554,153.7817,153.7817,71515.0
2019-04-25 14:00:00,177.25,177.7,177.2,177.29,53537.0,153.825,154.2156,153.7817,153.8598,53537.0
2019-04-25 14:30:00,177.31,177.47,176.9,176.93,61486.0,153.8771,154.016,153.5213,153.5473,61486.0
2019-04-25 15:00:00,176.98,177.01,176.65,176.86,52296.0,153.5907,153.6168,153.3043,153.4866,52296.0
2019-04-25 15:30:00,176.88,177.14,176.77,176.84,177924.0,153.5039,153.7296,153.4085,153.4692,177924.0
2019-04-26 09:30:00,177.14,177.82,176.8,177.22,55951.0,153.7296,154.3197,153.4345,153.799,55951.0
2019-04-26 10:00:00,177.22,177.23,176.21,177.08,29129.0,153.799,153.8077,152.9225,153.6775,29129.0
2019-04-26 10:30:00,177.08,177.1,176.44,176.47,34415.0,153.6775,153.6949,153.1221,153.1481,34415.0
2019-04-26 11:00:00,176.54,177.2,176.15,176.93,35131.0,153.2089,153.7817,152.8704,153.5473,35131.0
2019-04-26 11:30:00,176.97,177.12,176.7,176.94,49686.0,153.582,153.7122,153.3477,153.556,49686.0
2019-04-26 12:00:00,176.95,177.44,176.9,177.35,23070.0,153.5647,153.9899,153.5213,153.9118,23070.0
2019-04-26 12:30:00,177.36,177.45,176.8,176.8,17385.0,153.9205,153.9986,153.4345,153.4345,17385.0
2019-04-26 13:00:00,176.79,177.06,176.7,176.72,21899.0,153.4258,153.6602,153.3477,153.3651,21899.0
2019-04-26 13:30:00,176.72,177.84,176.59,177.82,51697.0,153.3651,154.3371,153.2523,154.3197,51697.0
2019-04-26 14:00:00,177.8,177.87,177.51,177.68,36794.0,154.3024,154.3631,154.0507,154.1982,36794.0
2019-04-26 14:30:00,177.72,177.74,177.16,177.2,28786.0,154.2329,154.2503,153.7469,153.7817,28786.0
2019-04-26 15:00:00,177.2,177.65,177.15,177.2,31065.0,153.7817,154.1722,153.7383,153.7817,31065.0
2019-04-26 15:30:00,177.22,178.15,177.21,178.04,114074.0,153.799,154.6061,153.7903,154.5106,114074.0
2019-04-29 09:30:00,178.0,178.93,177.6,178.6,46068.0,154.4759,155.283,154.1288,154.9966,46068.0
2019-04-29 10:00:00,178.5,179.25,178.45,179.2,32069.0,154.9098,155.5607,154.8665,155.5173,32069.0
2019-04-29 10:30:00,179.23,179.64,178.99,179.08,29296.0,155.5434,155.8992,155.3351,155.4132,29296.0
2019-04-29 11:00:00,179.01,179.24,178.6,178.65,44205.0,155.3524,155.5521,154.9966,155.04,44205.0
2019-04-29 11:30:00,178.65,178.92,178.64,178.77,40107.0,155.04,155.2743,155.0313,155.1442,40107.0
2019-04-29 12:00:00,178.79,179.1,178.63,178.68,19861.0,155.1615,155.4306,155.0227,155.0661,19861.0
2019-04-29 12:30:00,178.71,178.8,178.5,178.71,15348.0,155.0921,155.1702,154.9098,155.0921,15348.0
2019-04-29 13:00:00,178.71,178.72,178.24,178.28,33025.0,155.0921,155.1008,154.6842,154.7189,33025.0
2019-04-29 13:30:00,178.34,178.52,178.2,178.36,28686.0,154.771,154.9272,154.6495,154.7883,28686.0
2019-04-29 14:00:00,178.36,178.65,178.22,178.58,31057.0,154.7883,155.04,154.6669,154.9793,31057.0
2019-04-29 14:30:00,178.57,179.05,178.46,179.04,41674.0,154.9706,155.3872,154.8751,155.3785,41674.0
2019-04-29 15:00:00,179.02,179.2,178.93,179.11,28827.0,155.3611,155.5173,155.283,155.4392,28827.0
2019-04-29 15:30:00,179.09,179.38,178.98,179.16,161243.0,155.4219,155.6735,155.3264,155.4826,161243.0
2019-04-30 09:30:00,179.55,179.98,178.02,178.02,47719.0,155.8211,156.1943,154.4933,154.4933,47719.0
2019-04-30 10:00:00,178.08,178.08,176.72,177.02,81765.0,154.5454,154.5454,153.3651,153.6254,81765.0
2019-04-30 10:30:00,177.1,177.46,177.01,177.36,26020.0,153.6949,154.0073,153.6168,153.9205,26020.0
2019-04-30 11:00:00,177.31,178.08,177.0,178.0,27852.0,153.8771,154.5454,153.6081,154.4759,27852.0
2019-04-30 11:30:00,178.04,178.23,177.7,177.71,19355.0,154.5106,154.6755,154.2156,154.2243,19355.0
2019-04-30 12:00:00,177.81,178.42,177.75,178.19,23256.0,154.311,154.8404,154.259,154.6408,23256.0
2019-04-30 12:30:00,178.18,178.46,178.12,178.21,30560.0,154.6321,154.8751,154.5801,154.6582,30560.0
2019-04-30 13:00:00,178.24,178.71,178.24,178.63,15720.0,154.6842,155.0921,154.6842,155.0227,15720.0
2019-04-30 13:30:00,178.63,178.8,178.26,178.26,25620.0,155.0227,155.1702,154.7016,154.7016,25620.0
2019-04-30 14:00:00,178.29,178.91,178.26,178.72,23679.0,154.7276,155.2657,154.7016,155.1008,23679.0
2019-04-30 14:30:00,178.74,178.93,178.72,178.8,36764.0,155.1181,155.283,155.1008,155.1702,36764.0
2019-04-30 15:00:00,178.81,178.86,178.47,178.52,69362.0,155.1789,155.2223,154.8838,154.9272,69362.0
2019-04-30 15:30:00,178.54,178.96,178.25,178.67,187568.0,154.9446,155.3091,154.6929,155.0574,187568.0
2019-05-01 09:30:00,179.12,179.93,178.15,179.44,76841.0,155.4479,156.1509,154.6061,155.7256,76841.0
2019-05-01 10:00:00,179.43,179.43,178.44,178.55,37209.0,155.7169,155.7169,154.8578,154.9532,37209.0
2019-05-01 10:30:00,178.59,179.43,178.43,179.34,138672.0,154.988,155.7169,154.8491,155.6388,138672.0
2019-05-01 11:00:00,179.49,179.93,179.21,179.4,37023.0,155.769,156.1509,155.526,155.6909,37023.0
2019-05-01 11:30:00,179.44,179.59,179.28,179.41,30695.0,155.7256,155.8558,155.5868,155.6996,30695.0
2019-05-01 12:00:00,179.41,179.74,179.29,179.5,38559.0,155.6996,155.986,155.5954,155.7777,38559.0
2019-05-01 12:30:00,179.47,179.47,178.61,178.75,35065.0,155.7517,155.7517,155.0053,155.1268,35065.0
2019-05-01 13:00:00,178.81,179.04,178.4,178.45,23353.0,155.1789,155.3785,154.8231,154.8665,23353.0
2019-05-01 13:30:00,178.44,178.58,178.18,178.56,26256.0,154.8578,154.9793,154.6321,154.9619,26256.0
2019-05-01 14:00:00,178.54,179.17,178.47,179.08,55155.0,154.9446,155.4913,154.8838,155.4132,55155.0
2019-05-01 14:30:00,179.06,179.19,178.04,178.11,46421.0,155.3958,155.5087,154.5106,154.5714,46421.0
2019-05-01 15:00:00,178.07,178.12,177.41,177.63,52556.0,154.5367,154.5801,153.9639,154.1548,52556.0
2019-05-01 15:30:00,177.63,177.63,176.35,176.35,191778.0,154.1548,154.1548,153.044,153.044,191778.0
2019-05-02 09:30:00,175.81,176.32,174.77,176.11,172051.0,152.5754,153.018,151.6728,152.8357,172051.0
2019-05-02 10:00:00,176.11,176.35,174.17,174.38,121365.0,152.8357,153.044,151.1521,151.3343,121365.0
2019-05-02 10:30:00,174.3,174.84,173.92,174.35,117641.0,151.2649,151.7335,150.9351,151.3083,117641.0
2019-05-02 11:00:00,174.3,174.75,173.09,173.09,122117.0,151.2649,151.6554,150.2148,150.2148,122117.0
2019-05-02 11:30:00,173.12,173.79,172.8,173.46,81150.0,150.2409,150.8223,149.9631,150.5359,81150.0
2019-05-02 12:00:00,173.52,174.1,172.91,173.84,104071.0,150.588,151.0913,150.0586,150.8657,104071.0
2019-05-02 12:30:00,173.85,174.18,173.78,174.02,33340.0,150.8744,151.1608,150.8136,151.0219,33340.0
2019-05-02 13:00:00,174.05,174.92,173.9,174.73,94289.0,151.0479,151.803,150.9178,151.6381,94289.0
2019-05-02 13:30:00,174.71,174.86,174.42,174.57,71868.0,151.6207,151.7509,151.3691,151.4992,71868.0
2019-05-02 14:00:00,174.51,174.59,174.21,174.41,56608.0,151.4472,151.5166,151.1868,151.3604,56608.0
2019-05-02 14:30:00,174.46,174.56,174.01,174.28,109114.0,151.4038,151.4905,151.0132,151.2476,109114.0
2019-05-02 15:00:00,174.24,174.53,174.03,174.44,148332.0,151.2128,151.4645,151.0306,151.3864,148332.0
2019-05-02 15:30:00,174.44,174.68,174.15,174.56,310647.0,151.3864,151.5947,151.1347,151.4905,310647.0
2019-05-03 09:30:00,175.24,176.76,175.24,176.61,59566.0,152.0807,153.3998,152.0807,153.2696,59566.0
2019-05-03 10:00:00,176.58,176.78,175.45,175.94,39381.0,153.2436,153.4172,152.2629,152.6882,39381.0
2019-05-03 10:30:00,175.95,176.28,175.68,176.12,37690.0,152.6968,152.9832,152.4625,152.8444,37690.0
2019-05-03 11:00:00,176.1,176.49,175.61,175.84,58941.0,152.827,153.1655,152.4018,152.6014,58941.0
2019-05-03 11:30:00,175.87,176.21,175.65,176.04,64513.0,152.6274,152.9225,152.4365,152.775,64513.0
2019-05-03 12:00:00,176.08,176.62,176.08,176.29,52254.0,152.8097,153.2783,152.8097,152.9919,52254.0
2019-05-03 12:30:00,176.31,176.45,175.08,176.15,105696.0,153.0093,153.1308,151.9418,152.8704,105696.0
2019-05-03 13:00:00,176.2,176.28,175.98,176.12,72547.0,152.9138,152.9832,152.7229,152.8444,72547.0
2019-05-03 13:30:00,176.12,176.63,176.05,176.43,91085.0,152.8444,153.287,152.7836,153.1134,91085.0
2019-05-03 14:00:00,176.42,176.51,176.2,176.3,87625.0,153.1047,153.1828,152.9138,153.0006,87625.0
2019-05-03 14:30:00,176.29,176.49,176.15,176.31,69264.0,152.9919,153.1655,152.8704,153.0093,69264.0
2019-05-03 15:00:00,176.33,176.39,176.08,176.23,64973.0,153.0266,153.0787,152.8097,152.9398,64973.0
2019-05-03 15:30:00,176.22,176.79,176.14,176.68,190557.0,152.9312,153.4258,152.8617,153.3304,190557.0
2019-05-06 09:30:00,173.6,174.42,172.61,174.12,77336.0,150.6574,151.3691,149.7983,151.1087,77336.0
2019-05-06 10:00:00,174.16,174.91,173.78,174.63,85011.0,151.1434,151.7943,150.8136,151.5513,85011.0
2019-05-06 10:30:00,174.63,175.58,174.61,175.35,48071.0,151.5513,152.3757,151.5339,152.1761,48071.0
2019-05-06 11:00:00,175.34,175.58,174.99,175.39,85338.0,152.1675,152.3757,151.8637,152.2109,85338.0
2019-05-06 11:30:00,175.42,175.58,174.8,174.81,39619.0,152.2369,152.3757,151.6988,151.7075,39619.0
2019-05-06 12:00:00,174.87,175.12,174.67,174.94,15233.0,151.7596,151.9765,151.586,151.8203,15233.0
2019-05-06 12:30:00,174.93,175.19,174.85,175.0,16934.0,151.8117,152.0373,151.7422,151.8724,16934.0
2019-05-06 13:00:00,175.0,175.07,174.74,174.76,28018.0,151.8724,151.9331,151.6468,151.6641,28018.0
2019-05-06 13:30:00,174.77,174.86,174.62,174.73,15412.0,151.6728,151.7509,151.5426,151.6381,15412.0
2019-05-06 14:00:00,174.7,175.1,174.69,175.09,22681.0,151.612,151.9592,151.6034,151.9505,22681.0
2019-05-06 14:30:00,175.11,175.71,175.08,175.55,36897.0,151.9679,152.4886,151.9418,152.3497,36897.0
2019-05-06 15:00:00,175.56,175.66,175.23,175.47,75267.0,152.3584,152.4452,152.072,152.2803,75267.0
2019-05-06 15:30:00,175.47,175.68,175.27,175.37,114171.0,152.2803,152.4625,152.1067,152.1935,114171.0
2019-05-07 09:30:00,173.4,173.98,170.98,172.25,119421.0,150.4839,150.9872,148.3837,149.4858,119421.0
2019-05-07 10:00:00,172.25,172.55,171.2,172.49,67087.0,149.4858,149.7462,148.5746,149.6941,67087.0
2019-05-07 10:30:00,172.45,172.46,171.89,172.22,68877.0,149.6594,149.6681,149.1734,149.4598,68877.0
2019-05-07 11:00:00,172.27,172.5,171.97,172.37,93956.0,149.5032,149.7028,149.2428,149.59,93956.0
2019-05-07 11:30:00,172.33,172.5,171.37,171.55,43415.0,149.5553,149.7028,148.7221,148.8783,43415.0
2019-05-07 12:00:00,171.52,172.2,171.14,172.14,28165.0,148.8523,149.4424,148.5225,149.3904,28165.0
2019-05-07 12:30:00,172.11,172.19,171.73,171.81,20341.0,149.3643,149.4338,149.0346,149.104,20341.0
2019-05-07 13:00:00,171.74,171.89,170.69,170.78,36357.0,149.0432,149.1734,148.132,148.2101,36357.0
2019-05-07 13:30:00,170.73,171.16,170.45,170.93,49738.0,148.1667,148.5399,147.9237,148.3403,49738.0
2019-05-07 14:00:00,170.89,171.31,170.73,171.02,80687.0,148.3056,148.6701,148.1667,148.4184,80687.0
2019-05-07 14:30:00,171.01,171.12,170.32,170.68,60865.0,148.4097,148.5052,147.8109,148.1233,60865.0
2019-05-07 15:00:00,170.63,170.79,170.12,170.13,84498.0,148.0799,148.2188,147.6373,147.646,84498.0
2019-05-07 15:30:00,170.12,170.78,169.94,170.52,271898.0,147.6373,148.2101,147.4811,147.9845,271898.0
2019-05-08 09:30:00,170.38,170.75,169.04,169.53,89500.0,147.863,148.1841,146.7001,147.1253,89500.0
2019-05-08 10:00:00,169.64,169.95,169.05,169.17,49171.0,147.2208,147.4898,146.7087,146.8129,49171.0
2019-05-08 10:30:00,169.13,169.18,168.11,168.91,98107.0,146.7782,146.8216,145.893,146.5872,98107.0
2019-05-08 11:00:00,168.91,169.79,168.36,168.61,173644.0,146.5872,147.3509,146.1099,146.3269,173644.0
2019-05-08 11:30:00,168.68,169.03,168.12,168.79,47921.0,146.3876,146.6914,145.9016,146.4831,47921.0
2019-05-08 12:00:00,168.74,168.74,167.9,168.38,56347.0,146.4397,146.4397,145.7107,146.1273,56347.0
2019-05-08 12:30:00,168.37,168.5,168.12,168.37,44349.0,146.1186,146.2314,145.9016,146.1186,44349.0
2019-05-08 13:00:00,168.39,168.71,168.15,168.59,38468.0,146.136,146.4137,145.9277,146.3095,38468.0
2019-05-08 13:30:00,168.55,168.95,168.35,168.89,36013.0,146.2748,146.622,146.1012,146.5699,36013.0
2019-05-08 14:00:00,168.91,169.03,168.68,168.87,42999.0,146.5872,146.6914,146.3876,146.5525,42999.0
2019-05-08 14:30:00,168.89,169.0,168.68,168.76,47574.0,146.5699,146.6653,146.3876,146.4571,47574.0
2019-05-08 15:00:00,168.81,169.04,168.69,168.99,76580.0,146.5005,146.7001,146.3963,146.6567,76580.0
2019-05-08 15:30:00,168.99,169.05,167.89,168.29,278524.0,146.6567,146.7087,145.702,146.0492,278524.0
2019-05-09 09:30:00,167.58,170.29,167.17,170.2,235404.0,145.433,147.7849,145.0772,147.7068,235404.0
2019-05-09 10:00:00,170.09,170.78,169.82,170.3,194102.0,147.6113,148.2101,147.377,147.7935,194102.0
2019-05-09 10:30:00,170.36,171.37,169.96,170.93,173146.0,147.8456,148.7221,147.4985,148.3403,173146.0
2019-05-09 11:00:00,170.88,171.63,170.87,171.47,125821.0,148.2969,148.9478,148.2882,148.8089,125821.0
2019-05-09 11:30:00,171.42,172.58,171.42,172.54,138382.0,148.7655,149.7722,148.7655,149.7375,138382.0
2019-05-09 12:00:00,172.49,172.52,171.63,172.12,106988.0,149.6941,149.7202,148.9478,149.373,106988.0
2019-05-09 12:30:00,172.07,173.16,172.0,172.8,47405.0,149.3296,150.2756,149.2689,149.9631,47405.0
2019-05-09 13:00:00,172.8,173.0,172.5,172.57,34349.0,149.9631,150.1367,149.7028,149.7635,34349.0
2019-05-09 13:30:00,172.58,172.94,172.15,172.39,52064.0,149.7722,150.0846,149.399,149.6073,52064.0
2019-05-09 14:00:00,172.36,172.42,171.98,172.06,33449.0,149.5813,149.6334,149.2515,149.3209,33449.0
2019-05-09 14:30:00,172.13,172.44,171.92,171.92,37064.0,149.3817,149.6507,149.1994,149.1994,37064.0
2019-05-09 15:00:00,171.94,172.04,171.38,171.94,45178.0,149.2168,149.3036,148.7308,149.2168,45178.0
2019-05-09 15:30:00,171.91,172.36,171.6,172.05,182041.0,149.1908,149.5813,148.9217,149.3123,182041.0
2019-05-10 09:30:00,170.74,171.53,170.24,171.16,58384.0,148.1754,148.861,147.7415,148.5399,58384.0
2019-05-10 10:00:00,171.09,171.1,169.76,170.04,44558.0,148.4791,148.4878,147.3249,147.5679,44558.0
2019-05-10 10:30:00,170.01,170.53,169.49,170.31,69350.0,147.5419,147.9931,147.0906,147.8022,69350.0
2019-05-10 11:00:00,170.27,170.57,169.68,170.13,36823.0,147.7675,148.0279,147.2555,147.646,36823.0
2019-05-10 11:30:00,170.16,170.4,169.65,170.04,31160.0,147.672,147.8803,147.2294,147.5679,31160.0
2019-05-10 12:00:00,170.11,171.82,170.11,171.68,41820.0,147.6287,149.1127,147.6287,148.9912,41820.0
2019-05-10 12:30:00,171.72,172.18,171.38,171.86,70862.0,149.0259,149.4251,148.7308,149.1474,70862.0
2019-05-10 13:00:00,171.84,172.22,171.44,172.0,53327.0,149.13,149.4598,148.7829,149.2689,53327.0
2019-05-10 13:30:00,172.04,172.36,171.81,172.19,53189.0,149.3036,149.5813,149.104,149.4338,53189.0
2019-05-10 14:00:00,172.16,172.45,171.92,172.17,35825.0,149.4077,149.6594,149.1994,149.4164,35825.0
2019-05-10 14:30:00,172.18,172.91,172.17,172.63,28596.0,149.4251,150.0586,149.4164,149.8156,28596.0
2019-05-10 15:00:00,172.71,173.54,172.43,173.5,66750.0,149.885,150.6053,149.642,150.5706,66750.0
2019-05-10 15:30:00,173.5,173.53,172.44,173.1,186425.0,150.5706,150.5967,149.6507,150.2235,186425.0
2019-05-13 09:30:00,170.54,171.02,169.4,169.77,141048.0,148.0018,148.4184,147.0125,147.3336,141048.0
2019-05-13 10:00:00,169.81,169.89,168.86,169.5,59552.0,147.3683,147.4377,146.5438,147.0993,59552.0
2019-05-13 10:30:00,169.38,169.54,167.56,167.98,80961.0,146.9951,147.134,145.4157,145.7801,80961.0
2019-05-13 11:00:00,167.92,168.15,167.19,167.69,51267.0,145.7281,145.9277,145.0946,145.5285,51267.0
2019-05-13 11:30:00,167.71,167.88,167.25,167.77,33351.0,145.5458,145.6934,145.1466,145.5979,33351.0
2019-05-13 12:00:00,167.76,167.76,166.79,167.51,62726.0,145.5892,145.5892,144.7474,145.3723,62726.0
2019-05-13 12:30:00,167.46,167.87,167.15,167.83,116969.0,145.3289,145.6847,145.0598,145.65,116969.0
2019-05-13 13:00:00,167.76,168.06,167.41,167.49,71536.0,145.5892,145.8496,145.2855,145.3549,71536.0
2019-05-13 13:30:00,167.42,168.22,167.4,168.08,39850.0,145.2942,145.9884,145.2768,145.8669,39850.0
2019-05-13 14:00:00,168.04,168.23,167.33,168.16,36706.0,145.8322,145.9971,145.216,145.9364,36706.0
2019-05-13 14:30:00,168.15,168.58,167.86,168.12,27778.0,145.9277,146.3009,145.676,145.9016,27778.0
2019-05-13 15:00:00,168.12,168.37,167.5,167.69,45343.0,145.9016,146.1186,145.3636,145.5285,45343.0
2019-05-13 15:30:00,167.68,168.13,167.35,167.88,258043.0,145.5198,145.9103,145.2334,145.6934,258043.0
2019-05-14 09:30:00,168.04,169.35,167.82,168.69,50744.0,145.8322,146.9691,145.6413,146.3963,50744.0
2019-05-14 10:00:00,168.65,169.07,168.63,168.75,36438.0,146.3616,146.7261,146.3442,146.4484,36438.0
2019-05-14 10:30:00,168.78,169.15,168.67,168.87,43676.0,146.4744,146.7955,146.379,146.5525,43676.0
2019-05-14 11:00:00,168.82,169.42,168.79,169.29,21263.0,146.5091,147.0298,146.4831,146.917,21263.0
2019-05-14 11:30:00,169.31,170.05,169.31,169.95,29357.0,146.9344,147.5766,146.9344,147.4898,29357.0
2019-05-14 12:00:00,169.96,170.05,169.24,169.25,21059.0,147.4985,147.5766,146.8736,146.8823,21059.0
2019-05-14 12:30:00,169.22,169.55,169.11,169.46,21865.0,146.8563,147.1427,146.7608,147.0646,21865.0
2019-05-14 13:00:00,169.5,169.87,169.25,169.76,41050.0,147.0993,147.4204,146.8823,147.3249,41050.0
2019-05-14 13:30:00,169.77,170.06,169.69,169.93,21859.0,147.3336,147.5853,147.2642,147.4724,21859.0
2019-05-14 14:00:00,169.91,170.05,169.66,170.01,36925.0,147.4551,147.5766,147.2381,147.5419,36925.0
2019-05-14 14:30:00,170.04,170.41,169.38,169.63,35116.0,147.5679,147.889,146.9951,147.2121,35116.0
2019-05-14 15:00:00,169.62,169.82,169.43,169.45,55391.0,147.2034,147.377,147.0385,147.0559,55391.0
2019-05-14 15:30:00,169.47,169.49,168.38,168.53,91845.0,147.0732,147.0906,146.1273,146.2575,91845.0
2019-05-15 09:30:00,167.02,167.67,165.74,165.98,50948.0,144.947,145.5111,143.8362,144.0445,50948.0
2019-05-15 10:00:00,165.9,166.92,165.65,166.92,40206.0,143.975,144.8602,143.7581,144.8602,40206.0
2019-05-15 10:30:00,166.94,167.0,166.45,166.99,35799.0,144.8776,144.9297,144.4523,144.921,35799.0
2019-05-15 11:00:00,166.99,167.48,166.73,167.34,21043.0,144.921,145.3462,144.6953,145.2247,21043.0
2019-05-15 11:30:00,167.39,167.65,167.05,167.56,12550.0,145.2681,145.4938,144.9731,145.4157,12550.0
2019-05-15 12:00:00,167.62,167.86,167.49,167.65,21987.0,145.4677,145.676,145.3549,145.4938,21987.0
2019-05-15 12:30:00,167.65,167.92,167.52,167.86,14756.0,145.4938,145.7281,145.3809,145.676,14756.0
2019-05-15 13:00:00,167.95,168.02,167.63,167.67,13070.0,145.7541,145.8149,145.4764,145.5111,13070.0
2019-05-15 13:30:00,167.71,168.1,167.58,168.09,21168.0,145.5458,145.8843,145.433,145.8756,21168.0
2019-05-15 14:00:00,168.14,168.34,168.08,168.34,16151.0,145.919,146.0926,145.8669,146.0926,16151.0
2019-05-15 14:30:00,168.4,169.23,168.29,168.86,75188.0,146.1446,146.8649,146.0492,146.5438,75188.0
2019-05-15 15:00:00,168.83,168.83,168.39,168.73,18248.0,146.5178,146.5178,146.136,146.431,18248.0
2019-05-15 15:30:00,168.73,168.78,167.7,167.74,121925.0,146.431,146.4744,145.5372,145.5719,121925.0
2019-05-16 09:30:00,168.33,169.88,168.1,169.81,32946.0,146.0839,147.429,145.8843,147.3683,32946.0
2019-05-16 10:00:00,169.82,170.12,169.65,169.91,18273.0,147.377,147.6373,147.2294,147.4551,18273.0
2019-05-16 10:30:00,169.99,170.09,169.34,170.0,18060.0,147.5245,147.6113,146.9604,147.5332,18060.0
2019-05-16 11:00:00,169.95,170.31,169.66,170.22,16932.0,147.4898,147.8022,147.2381,147.7241,16932.0
2019-05-16 11:30:00,170.2,170.43,169.98,170.07,23147.0,147.7068,147.9064,147.5158,147.5939,23147.0
2019-05-16 12:00:00,170.09,170.39,170.05,170.2,13734.0,147.6113,147.8716,147.5766,147.7068,13734.0
2019-05-16 12:30:00,170.19,170.3,169.92,170.1,30090.0,147.6981,147.7935,147.4638,147.62,30090.0
2019-05-16 13:00:00,170.14,170.4,170.05,170.36,15701.0,147.6547,147.8803,147.5766,147.8456,15701.0
2019-05-16 13:30:00,170.34,170.34,169.96,170.07,14040.0,147.8283,147.8283,147.4985,147.5939,14040.0
2019-05-16 14:00:00,170.05,170.22,169.98,170.22,19872.0,147.5766,147.7241,147.5158,147.7241,19872.0
2019-05-16 14:30:00,170.22,170.22,169.69,169.84,19848.0,147.7241,147.7241,147.2642,147.3943,19848.0
2019-05-16 15:00:00,169.82,169.86,169.44,169.71,17817.0,147.377,147.4117,147.0472,147.2815,17817.0
2019-05-16 15:30:00,169.68,169.95,169.24,169.86,98070.0,147.2555,147.4898,146.8736,147.4117,98070.0
2019-05-17 09:30:00,167.86,168.41,166.74,166.85,106196.0,145.676,146.1533,144.704,144.7995,106196.0
2019-05-17 10:00:00,166.74,167.04,166.46,166.89,80092.0,144.704,144.9644,144.461,144.8342,80092.0
2019-05-17 10:30:00,166.86,167.95,166.82,167.55,31365.0,144.8082,145.7541,144.7734,145.407,31365.0
2019-05-17 11:00:00,167.55,168.14,167.3,167.76,82303.0,145.407,145.919,145.19,145.5892,82303.0
2019-05-17 11:30:00,167.83,167.83,167.28,167.7,29270.0,145.65,145.65,145.1727,145.5372,29270.0
2019-05-17 12:00:00,167.7,167.8,167.24,167.37,16544.0,145.5372,145.6239,145.1379,145.2508,16544.0
2019-05-17 12:30:00,167.34,167.73,167.12,167.69,13628.0,145.2247,145.5632,145.0338,145.5285,13628.0
2019-05-17 13:00:00,167.75,167.96,167.58,167.6,21843.0,145.5805,145.7628,145.433,145.4504,21843.0
2019-05-17 13:30:00,167.58,167.96,167.43,167.92,19438.0,145.433,145.7628,145.3028,145.7281,19438.0
2019-05-17 14:00:00,167.9,167.97,167.65,167.75,22891.0,145.7107,145.7715,145.4938,145.5805,22891.0
2019-05-17 14:30:00,167.75,167.77,167.53,167.65,23421.0,145.5805,145.5979,145.3896,145.4938,23421.0
2019-05-17 15:00:00,167.62,167.71,166.39,166.89,57002.0,145.4677,145.5458,144.4003,144.8342,57002.0
2019-05-17 15:30:00,166.9,166.9,166.1,166.36,122067.0,144.8429,144.8429,144.1486,144.3742,122067.0
2019-05-20 09:30:00,168.05,170.45,167.39,170.39,213969.0,145.8409,147.9237,145.2681,147.8716,213969.0
2019-05-20 10:00:00,170.45,170.45,169.6,170.02,71384.0,147.9237,147.9237,147.1861,147.5505,71384.0
2019-05-20 10:30:00,170.02,170.44,169.98,170.23,54071.0,147.5505,147.915,147.5158,147.7328,54071.0
2019-05-20 11:00:00,170.23,170.32,169.47,169.96,42961.0,147.7328,147.8109,147.0732,147.4985,42961.0
2019-05-20 11:30:00,170.04,170.24,168.92,169.28,69037.0,147.5679,147.7415,146.5959,146.9083,69037.0
2019-05-20 12:00:00,169.29,169.64,169.12,169.38,25535.0,146.917,147.2208,146.7695,146.9951,25535.0
2019-05-20 12:30:00,169.36,169.61,169.11,169.39,37243.0,146.9778,147.1947,146.7608,147.0038,37243.0
2019-05-20 13:00:00,169.39,169.64,169.19,169.63,25895.0,147.0038,147.2208,146.8302,147.2121,25895.0
2019-05-20 13:30:00,169.6,169.65,169.12,169.33,27867.0,147.1861,147.2294,146.7695,146.9517,27867.0
2019-05-20 14:00:00,169.29,169.54,169.02,169.08,28696.0,146.917,147.134,146.6827,146.7348,28696.0
2019-05-20 14:30:00,169.06,169.16,168.61,168.93,54959.0,146.7174,146.8042,146.3269,146.6046,54959.0
2019-05-20 15:00:00,168.88,168.9,168.43,168.9,46288.0,146.5612,146.5786,146.1707,146.5786,46288.0
2019-05-20 15:30:00,168.86,169.49,168.77,169.23,191545.0,146.5438,147.0906,146.4657,146.8649,191545.0
2019-05-21 09:30:00,170.2,171.24,170.06,170.26,54789.0,147.7068,148.6093,147.5853,147.7588,54789.0
2019-05-21 10:00:00,170.26,170.84,169.84,170.35,47209.0,147.7588,148.2622,147.3943,147.8369,47209.0
2019-05-21 10:30:00,170.41,172.02,170.25,170.73,171678.0,147.889,149.2862,147.7501,148.1667,171678.0
2019-05-21 11:00:00,170.81,170.91,170.12,170.14,29208.0,148.2361,148.3229,147.6373,147.6547,29208.0
2019-05-21 11:30:00,170.11,170.82,169.96,170.79,28677.0,147.6287,148.2448,147.4985,148.2188,28677.0
2019-05-21 12:00:00,170.75,170.94,170.66,170.68,24904.0,148.1841,148.349,148.106,148.1233,24904.0
2019-05-21 12:30:00,170.66,171.08,170.51,171.05,28877.0,148.106,148.4705,147.9758,148.4444,28877.0
2019-05-21 13:00:00,171.02,171.21,170.91,171.02,31235.0,148.4184,148.5833,148.3229,148.4184,31235.0
2019-05-21 13:30:00,171.0,171.23,170.91,170.99,27224.0,148.401,148.6006,148.3229,148.3924,27224.0
2019-05-21 14:00:00,170.98,171.14,170.81,171.06,38938.0,148.3837,148.5225,148.2361,148.4531,38938.0
2019-05-21 14:30:00,171.1,171.18,170.97,171.05,23457.0,148.4878,148.5572,148.375,148.4444,23457.0
2019-05-21 15:00:00,171.03,171.43,170.96,171.43,48760.0,148.4271,148.7742,148.3663,148.7742,48760.0
2019-05-21 15:30:00,171.42,171.9,171.29,171.51,162385.0,148.7655,149.1821,148.6527,148.8436,162385.0
2019-05-22 09:30:00,170.59,171.21,169.56,169.96,49401.0,148.0452,148.5833,147.1513,147.4985,49401.0
2019-05-22 10:00:00,170.06,170.06,168.94,169.56,37707.0,147.5853,147.5853,146.6133,147.1513,37707.0
2019-05-22 10:30:00,169.5,169.6,168.5,168.96,45906.0,147.0993,147.1861,146.2314,146.6306,45906.0
2019-05-22 11:00:00,169.0,169.42,168.75,169.31,40282.0,146.6653,147.0298,146.4484,146.9344,40282.0
2019-05-22 11:30:00,169.28,169.47,168.98,169.39,28048.0,146.9083,147.0732,146.648,147.0038,28048.0
2019-05-22 12:00:00,169.34,169.38,168.94,169.0,21939.0,146.9604,146.9951,146.6133,146.6653,21939.0
2019-05-22 12:30:00,168.97,169.01,168.6,168.65,17831.0,146.6393,146.674,146.3182,146.3616,17831.0
2019-05-22 13:00:00,168.65,168.84,168.55,168.79,25415.0,146.3616,146.5265,146.2748,146.4831,25415.0
2019-05-22 13:30:00,168.75,168.88,168.45,168.59,52263.0,146.4484,146.5612,146.188,146.3095,52263.0
2019-05-22 14:00:00,168.54,168.87,168.43,168.63,27000.0,146.2661,146.5525,146.1707,146.3442,27000.0
2019-05-22 14:30:00,168.6,169.28,168.59,169.28,34290.0,146.3182,146.9083,146.3095,146.9083,34290.0
2019-05-22 15:00:00,169.27,169.38,168.97,169.21,38769.0,146.8997,146.9951,146.6393,146.8476,38769.0
2019-05-22 15:30:00,169.18,169.42,169.13,169.3,94410.0,146.8216,147.0298,146.7782,146.9257,94410.0
2019-05-23 09:30:00,167.77,168.26,164.45,165.36,119905.0,145.5979,146.0231,142.7167,143.5064,119905.0
2019-05-23 10:00:00,165.36,165.61,165.13,165.52,78266.0,143.5064,143.7234,143.3068,143.6453,78266.0
2019-05-23 10:30:00,165.54,166.4,165.32,165.91,67029.0,143.6626,144.409,143.4717,143.9837,67029.0
2019-05-23 11:00:00,165.96,166.04,164.7,164.87,67204.0,144.0271,144.0965,142.9336,143.0812,67204.0
2019-05-23 11:30:00,164.88,165.1,164.06,164.06,58447.0,143.0898,143.2808,142.3782,142.3782,58447.0
2019-05-23 12:00:00,164.1,164.64,163.94,164.15,95079.0,142.4129,142.8816,142.2741,142.4563,95079.0
2019-05-23 12:30:00,164.15,164.26,163.3,163.35,69830.0,142.4563,142.5518,141.7186,141.762,69830.0
2019-05-23 13:00:00,163.3,163.89,163.19,163.69,65386.0,141.7186,142.2307,141.6232,142.0571,65386.0
2019-05-23 13:30:00,163.64,163.64,163.21,163.28,54263.0,142.0137,142.0137,141.6405,141.7013,54263.0
2019-05-23 14:00:00,163.3,163.4,163.01,163.03,42296.0,141.7186,141.8054,141.467,141.4843,42296.0
2019-05-23 14:30:00,163.04,163.19,162.8,162.9,60238.0,141.493,141.6232,141.2847,141.3715,60238.0
2019-05-23 15:00:00,162.86,163.92,162.69,163.74,84687.0,141.3368,142.2567,141.1893,142.1005,84687.0
2019-05-23 15:30:00,163.78,163.93,163.09,163.61,304121.0,142.1352,142.2654,141.5364,141.9877,304121.0
2019-05-24 09:30:00,163.91,164.82,163.19,163.29,86021.0,142.248,143.0378,141.6232,141.71,86021.0
2019-05-24 10:00:00,163.25,163.77,163.06,163.06,44956.0,141.6753,142.1265,141.5104,141.5104,44956.0
2019-05-24 10:30:00,163.06,163.12,161.89,162.0,55179.0,141.5104,141.5624,140.495,140.5904,55179.0
2019-05-24 11:00:00,162.01,162.44,161.46,161.73,115567.0,140.5991,140.9723,140.1218,140.3561,115567.0
2019-05-24 11:30:00,161.78,162.09,161.67,161.89,49599.0,140.3995,140.6686,140.3041,140.495,49599.0
2019-05-24 12:00:00,161.81,162.28,161.74,162.28,38422.0,140.4256,140.8334,140.3648,140.8334,38422.0
2019-05-24 12:30:00,162.26,162.89,162.22,162.78,45280.0,140.8161,141.3628,140.7814,141.2674,45280.0
2019-05-24 13:00:00,162.84,163.12,162.64,163.06,50577.0,141.3194,141.5624,141.1459,141.5104,50577.0
2019-05-24 13:30:00,163.11,163.27,162.91,163.01,42690.0,141.5538,141.6926,141.3802,141.467,42690.0
2019-05-24 14:00:00,163.02,163.14,162.66,162.92,77634.0,141.4756,141.5798,141.1632,141.3889,77634.0
2019-05-24 14:30:00,162.93,163.66,162.93,163.53,68714.0,141.3975,142.0311,141.3975,141.9182,68714.0
2019-05-24 15:00:00,163.51,163.85,163.49,163.66,76203.0,141.9009,142.196,141.8835,142.0311,76203.0
2019-05-24 15:30:00,163.64,164.42,163.44,164.06,204564.0,142.0137,142.6906,141.8401,142.3782,204564.0
2019-05-28 09:30:00,164.28,165.44,164.0,164.49,77248.0,142.5691,143.5758,142.3261,142.7514,77248.0
2019-05-28 10:00:00,164.43,164.55,163.09,163.67,43960.0,142.6993,142.8034,141.5364,142.0397,43960.0
2019-05-28 10:30:00,163.7,163.76,163.22,163.64,33462.0,142.0658,142.1179,141.6492,142.0137,33462.0
2019-05-28 11:00:00,163.58,164.06,163.4,163.4,30005.0,141.9616,142.3782,141.8054,141.8054,30005.0
2019-05-28 11:30:00,163.36,163.62,163.07,163.48,21422.0,141.7707,141.9964,141.519,141.8749,21422.0
2019-05-28 12:00:00,163.44,163.85,163.39,163.78,15716.0,141.8401,142.196,141.7968,142.1352,15716.0
2019-05-28 12:30:00,163.75,164.84,163.75,164.68,71106.0,142.1092,143.0551,142.1092,142.9163,71106.0
2019-05-28 13:00:00,164.64,164.9,164.49,164.71,55533.0,142.8816,143.1072,142.7514,142.9423,55533.0
2019-05-28 13:30:00,164.67,164.75,164.21,164.32,27650.0,142.9076,142.977,142.5084,142.6038,27650.0
2019-05-28 14:00:00,164.28,164.44,163.96,164.0,48135.0,142.5691,142.708,142.2914,142.3261,48135.0
2019-05-28 14:30:00,163.96,164.18,163.93,164.06,41732.0,142.2914,142.4823,142.2654,142.3782,41732.0
2019-05-28 15:00:00,164.04,164.18,163.8,163.86,53692.0,142.3608,142.4823,142.1526,142.2046,53692.0
2019-05-28 15:30:00,163.84,163.89,163.35,163.58,174638.0,142.1873,142.2307,141.762,141.9616,174638.0
2019-05-29 09:30:00,163.55,163.85,162.53,163.08,68250.0,141.9356,142.196,141.0504,141.5277,68250.0
2019-05-29 10:00:00,163.25,163.95,163.23,163.44,103947.0,141.6753,142.2827,141.6579,141.8401,103947.0
2019-05-29 10:30:00,163.46,163.89,163.05,163.28,34810.0,141.8575,142.2307,141.5017,141.7013,34810.0
2019-05-29 11:00:00,163.31,163.67,162.59,162.62,31442.0,141.7273,142.0397,141.1025,141.1285,31442.0
2019-05-29 11:30:00,162.59,162.8,162.03,162.38,54253.0,141.1025,141.2847,140.6165,140.9202,54253.0
2019-05-29 12:00:00,162.31,163.01,162.28,162.89,24710.0,140.8595,141.467,140.8334,141.3628,24710.0
2019-05-29 12:30:00,162.86,163.2,162.8,162.87,20282.0,141.3368,141.6319,141.2847,141.3455,20282.0
2019-05-29 13:00:00,162.9,163.52,162.72,163.38,18248.0,141.3715,141.9096,141.2153,141.7881,18248.0
2019-05-29 13:30:00,163.34,163.46,163.16,163.28,21018.0,141.7534,141.8575,141.5971,141.7013,21018.0
2019-05-29 14:00:00,163.24,163.61,162.94,163.13,18673.0,141.6666,141.9877,141.4062,141.5711,18673.0
2019-05-29 14:30:00,163.07,163.07,162.1,162.28,28034.0,141.519,141.519,140.6772,140.8334,28034.0
2019-05-29 15:00:00,162.23,162.37,161.86,162.3,31301.0,140.7901,140.9116,140.469,140.8508,31301.0
2019-05-29 15:30:00,162.31,163.01,162.26,162.32,171601.0,140.8595,141.467,140.8161,140.8682,171601.0
2019-05-30 09:30:00,162.46,163.65,162.35,163.17,61607.0,140.9897,142.0224,140.8942,141.6058,61607.0
2019-05-30 10:00:00,163.27,163.61,162.54,162.67,32256.0,141.6926,141.9877,141.0591,141.1719,32256.0
2019-05-30 10:30:00,162.78,163.02,162.17,162.22,69480.0,141.2674,141.4756,140.738,140.7814,69480.0
2019-05-30 11:00:00,162.19,162.7,162.06,162.24,26102.0,140.7553,141.1979,140.6425,140.7987,26102.0
2019-05-30 11:30:00,162.3,162.31,161.64,161.79,30662.0,140.8508,140.8595,140.278,140.4082,30662.0
2019-05-30 12:00:00,161.83,161.92,161.67,161.67,38387.0,140.4429,140.521,140.3041,140.3041,38387.0
2019-05-30 12:30:00,161.7,162.36,161.59,162.13,29143.0,140.3301,140.9029,140.2346,140.7033,29143.0
2019-05-30 13:00:00,162.2,162.21,161.79,161.92,14202.0,140.764,140.7727,140.4082,140.521,14202.0
2019-05-30 13:30:00,161.86,161.97,161.67,161.96,16543.0,140.469,140.5644,140.3041,140.5557,16543.0
2019-05-30 14:00:00,161.93,162.2,161.9,161.94,23875.0,140.5297,140.764,140.5037,140.5384,23875.0
2019-05-30 14:30:00,161.91,162.27,161.6,162.05,37457.0,140.5123,140.8248,140.2433,140.6338,37457.0
2019-05-30 15:00:00,162.06,162.22,161.68,162.01,43227.0,140.6425,140.7814,140.3127,140.5991,43227.0
2019-05-30 15:30:00,161.99,162.29,161.88,162.18,115930.0,140.5818,140.8421,140.4863,140.7467,115930.0
2019-05-31 09:30:00,160.44,161.21,160.21,161.01,42853.0,139.2366,139.9049,139.037,139.7313,42853.0
2019-05-31 10:00:00,160.86,161.03,160.33,160.52,39569.0,139.6011,139.7486,139.1412,139.306,39569.0
2019-05-31 10:30:00,160.58,161.2,160.58,160.99,32576.0,139.3581,139.8962,139.3581,139.7139,32576.0
2019-05-31 11:00:00,160.94,161.58,160.85,161.43,48956.0,139.6705,140.226,139.5924,140.0958,48956.0
2019-05-31 11:30:00,161.45,161.45,160.91,161.18,66700.0,140.1131,140.1131,139.6445,139.8788,66700.0
2019-05-31 12:00:00,161.1,161.43,160.38,160.46,55148.0,139.8094,140.0958,139.1845,139.254,55148.0
2019-05-31 12:30:00,160.4,161.0,160.33,160.99,30513.0,139.2019,139.7226,139.1412,139.7139,30513.0
2019-05-31 13:00:00,160.93,161.12,160.81,161.03,25862.0,139.6619,139.8267,139.5577,139.7486,25862.0
2019-05-31 13:30:00,161.12,161.26,160.91,161.17,31492.0,139.8267,139.9482,139.6445,139.8701,31492.0
2019-05-31 14:00:00,161.17,161.34,160.97,161.3,49425.0,139.8701,140.0177,139.6966,139.983,49425.0
2019-05-31 14:30:00,161.3,161.55,160.88,161.28,52628.0,139.983,140.1999,139.6185,139.9656,52628.0
2019-05-31 15:00:00,161.28,161.31,160.93,161.18,64591.0,139.9656,139.9916,139.6619,139.8788,64591.0
2019-05-31 15:30:00,161.15,161.21,160.81,160.83,194522.0,139.8528,139.9049,139.5577,139.5751,194522.0
2019-06-03 09:30:00,161.37,163.62,161.03,163.59,84297.0,140.0437,141.9964,139.7486,141.9703,84297.0
2019-06-03 10:00:00,163.45,165.13,163.09,165.05,75339.0,141.8488,143.3068,141.5364,143.2374,75339.0
2019-06-03 10:30:00,165.1,165.49,164.96,165.03,48751.0,143.2808,143.6192,143.1593,143.22,48751.0
2019-06-03 11:00:00,165.0,165.01,163.82,164.12,57791.0,143.194,143.2027,142.1699,142.4303,57791.0
2019-06-03 11:30:00,164.15,164.33,163.76,163.84,35233.0,142.4563,142.6125,142.1179,142.1873,35233.0
2019-06-03 12:00:00,163.78,163.88,163.24,163.24,53598.0,142.1352,142.222,141.6666,141.6666,53598.0
2019-06-03 12:30:00,163.32,163.65,163.25,163.59,46910.0,141.736,142.0224,141.6753,141.9703,46910.0
2019-06-03 13:00:00,163.51,164.43,163.31,163.99,66620.0,141.9009,142.6993,141.7273,142.3175,66620.0
2019-06-03 13:30:00,163.86,164.15,163.28,164.06,59157.0,142.2046,142.4563,141.7013,142.3782,59157.0
2019-06-03 14:00:00,164.09,164.34,163.74,163.91,35402.0,142.4042,142.6212,142.1005,142.248,35402.0
2019-06-03 14:30:00,164.0,164.06,163.28,163.4,41403.0,142.3261,142.3782,141.7013,141.8054,41403.0
2019-06-03 15:00:00,163.39,163.51,162.55,162.62,80605.0,141.7968,141.9009,141.0678,141.1285,80605.0
2019-06-03 15:30:00,162.62,163.35,162.11,163.13,250409.0,141.1285,141.762,140.6859,141.5711,250409.0
2019-06-04 09:30:00,164.27,165.27,164.27,165.05,58484.0,142.5605,143.4283,142.5605,143.2374,58484.0
2019-06-04 10:00:00,165.18,165.9,165.03,165.75,47819.0,143.3502,143.975,143.22,143.8449,47819.0
2019-06-04 10:30:00,165.75,166.57,165.7,166.52,59525.0,143.8449,144.5565,143.8015,144.5131,59525.0
2019-06-04 11:00:00,166.5,167.27,166.46,167.21,53401.0,144.4957,145.164,144.461,145.1119,53401.0
2019-06-04 11:30:00,167.2,167.62,167.15,167.57,32846.0,145.1032,145.4677,145.0598,145.4243,32846.0
2019-06-04 12:00:00,167.55,167.55,167.06,167.31,26910.0,145.407,145.407,144.9817,145.1987,26910.0
2019-06-04 12:30:00,167.31,167.91,167.22,167.78,22846.0,145.1987,145.7194,145.1206,145.6066,22846.0
2019-06-04 13:00:00,167.76,167.8,167.43,167.55,23268.0,145.5892,145.6239,145.3028,145.407,23268.0
2019-06-04 13:30:00,167.51,167.6,167.33,167.54,22011.0,145.3723,145.4504,145.216,145.3983,22011.0
2019-06-04 14:00:00,167.47,167.47,166.88,167.0,27895.0,145.3375,145.3375,144.8255,144.9297,27895.0
2019-06-04 14:30:00,167.02,167.55,166.87,167.32,42934.0,144.947,145.407,144.8168,145.2074,42934.0
2019-06-04 15:00:00,167.3,167.67,167.29,167.53,36617.0,145.19,145.5111,145.1813,145.3896,36617.0
2019-06-04 15:30:00,167.5,167.8,167.18,167.74,116708.0,145.3636,145.6239,145.0859,145.5719,116708.0
2019-06-05 09:30:00,168.33,169.71,168.23,169.58,107698.0,146.0839,147.2815,145.9971,147.1687,107698.0
2019-06-05 10:00:00,169.56,170.38,169.31,169.89,55388.0,147.1513,147.863,146.9344,147.4377,55388.0
2019-06-05 10:30:00,169.86,169.86,169.26,169.34,44876.0,147.4117,147.4117,146.891,146.9604,44876.0
2019-06-05 11:00:00,169.36,169.74,169.28,169.65,34851.0,146.9778,147.3075,146.9083,147.2294,34851.0
2019-06-05 11:30:00,169.65,170.39,169.56,170.39,42099.0,147.2294,147.8716,147.1513,147.8716,42099.0
2019-06-05 12:00:00,170.32,171.0,170.1,170.8,66142.0,147.8109,148.401,147.62,148.2275,66142.0
2019-06-05 12:30:00,170.82,170.85,170.23,170.74,31216.0,148.2448,148.2709,147.7328,148.1754,31216.0
2019-06-05 13:00:00,170.74,171.21,170.61,170.83,30215.0,148.1754,148.5833,148.0626,148.2535,30215.0
2019-06-05 13:30:00,170.72,171.04,170.65,170.72,20482.0,148.158,148.4357,148.0973,148.158,20482.0
2019-06-05 14:00:00,170.72,170.78,170.45,170.51,23242.0,148.158,148.2101,147.9237,147.9758,23242.0
2019-06-05 14:30:00,170.53,170.78,170.36,170.74,27737.0,147.9931,148.2101,147.8456,148.1754,27737.0
2019-06-05 15:00:00,170.73,171.19,170.6,171.0,53908.0,148.1667,148.5659,148.0539,148.401,53908.0
2019-06-05 15:30:00,171.0,171.97,170.45,171.94,208323.0,148.401,149.2428,147.9237,149.2168,208323.0
2019-06-06 09:30:00,171.93,172.55,170.44,170.44,47252.0,149.2081,149.7462,147.915,147.915,47252.0
2019-06-06 10:00:00,170.64,170.78,169.74,169.74,44869.0,148.0886,148.2101,147.3075,147.3075,44869.0
2019-06-06 10:30:00,169.68,171.15,169.68,171.12,44977.0,147.2555,148.5312,147.2555,148.5052,44977.0
2019-06-06 11:00:00,171.12,171.53,171.06,171.31,39418.0,148.5052,148.861,148.4531,148.6701,39418.0
2019-06-06 11:30:00,171.35,171.48,170.34,170.5,38610.0,148.7048,148.8176,147.8283,147.9671,38610.0
2019-06-06 12:00:00,170.49,171.28,170.44,171.24,22529.0,147.9584,148.644,147.915,148.6093,22529.0
2019-06-06 12:30:00,171.21,171.57,171.12,171.57,27496.0,148.5833,148.8957,148.5052,148.8957,27496.0
2019-06-06 13:00:00,171.53,171.71,171.36,171.65,39372.0,148.861,149.0172,148.7135,148.9651,39372.0
2019-06-06 13:30:00,171.64,171.69,171.36,171.44,40358.0,148.9564,148.9998,148.7135,148.7829,40358.0
2019-06-06 14:00:00,171.46,171.69,171.33,171.38,19898.0,148.8002,148.9998,148.6874,148.7308,19898.0
2019-06-06 14:30:00,171.37,172.03,171.36,171.66,34916.0,148.7221,149.2949,148.7135,148.9738,34916.0
2019-06-06 15:00:00,171.67,172.41,171.63,172.33,33240.0,148.9825,149.6247,148.9478,149.5553,33240.0
2019-06-06 15:30:00,172.29,172.6,171.88,172.0,104320.0,149.5205,149.7896,149.1647,149.2689,104320.0
2019-06-07 09:30:00,173.15,173.55,172.48,173.45,26665.0,150.2669,150.614,149.6854,150.5272,26665.0
2019-06-07 10:00:00,173.39,173.54,172.98,173.06,24377.0,150.4752,150.6053,150.1194,150.1888,24377.0
2019-06-07 10:30:00,173.1,173.84,173.1,173.78,41687.0,150.2235,150.8657,150.2235,150.8136,41687.0
2019-06-07 11:00:00,173.78,173.81,172.76,172.83,35380.0,150.8136,150.8397,149.9284,149.9892,35380.0
2019-06-07 11:30:00,172.86,172.93,172.58,172.66,21809.0,150.0152,150.076,149.7722,149.8416,21809.0
2019-06-07 12:00:00,172.69,173.23,172.53,173.13,18984.0,149.8677,150.3363,149.7288,150.2495,18984.0
2019-06-07 12:30:00,173.17,173.68,172.78,173.68,26191.0,150.2842,150.7268,149.9458,150.7268,26191.0
2019-06-07 13:00:00,173.68,173.71,173.19,173.44,33063.0,150.7268,150.7529,150.3016,150.5186,33063.0
2019-06-07 13:30:00,173.43,173.98,173.42,173.96,30927.0,150.5099,150.9872,150.5012,150.9698,30927.0
2019-06-07 14:00:00,173.98,174.08,173.73,173.91,34144.0,150.9872,151.074,150.7702,150.9265,34144.0
2019-06-07 14:30:00,173.9,173.99,173.68,173.77,32189.0,150.9178,150.9959,150.7268,150.805,32189.0
2019-06-07 15:00:00,173.77,174.38,173.71,174.35,46185.0,150.805,151.3343,150.7529,151.3083,46185.0
2019-06-07 15:30:00,174.32,174.34,173.77,173.97,179246.0,151.2823,151.2996,150.805,150.9785,179246.0
2019-06-10 09:30:00,175.8,176.44,173.49,174.67,116655.0,152.5667,153.1221,150.562,151.586,116655.0
2019-06-10 10:00:00,174.77,174.92,173.64,174.38,35250.0,151.6728,151.803,150.6921,151.3343,35250.0
2019-06-10 10:30:00,174.42,174.42,173.7,173.94,76304.0,151.3691,151.3691,150.7442,150.9525,76304.0
2019-06-10 11:00:00,173.94,174.24,173.9,174.08,32503.0,150.9525,151.2128,150.9178,151.074,32503.0
2019-06-10 11:30:00,174.05,174.8,174.05,174.6,41034.0,151.0479,151.6988,151.0479,151.5253,41034.0
2019-06-10 12:00:00,174.57,174.63,173.56,173.6,89907.0,151.4992,151.5513,150.6227,150.6574,89907.0
2019-06-10 12:30:00,173.6,173.74,173.17,173.45,47281.0,150.6574,150.7789,150.2842,150.5272,47281.0
2019-06-10 13:00:00,173.5,173.91,173.4,173.43,26305.0,150.5706,150.9265,150.4839,150.5099,26305.0
2019-06-10 13:30:00,173.44,173.75,173.43,173.61,22201.0,150.5186,150.7876,150.5099,150.6661,22201.0
2019-06-10 14:00:00,173.63,173.74,173.25,173.64,42466.0,150.6835,150.7789,150.3537,150.6921,42466.0
2019-06-10 14:30:00,173.63,173.88,173.62,173.84,29668.0,150.6835,150.9004,150.6748,150.8657,29668.0
2019-06-10 15:00:00,173.8,173.8,173.5,173.59,49927.0,150.831,150.831,150.5706,150.6487,49927.0
2019-06-10 15:30:00,173.59,173.76,173.19,173.36,114487.0,150.6487,150.7963,150.3016,150.4491,114487.0
2019-06-11 09:30:00,174.04,174.44,171.02,171.05,60430.0,151.0393,151.3864,148.4184,148.4444,60430.0
2019-06-11 10:00:00,171.16,171.4,170.04,171.1,57791.0,148.5399,148.7482,147.5679,148.4878,57791.0
2019-06-11 10:30:00,171.07,171.07,170.04,170.14,38652.0,148.4618,148.4618,147.5679,147.6547,38652.0
2019-06-11 11:00:00,170.14,170.37,169.76,169.82,54405.0,147.6547,147.8543,147.3249,147.377,54405.0
2019-06-11 11:30:00,169.75,169.85,169.07,169.12,31827.0,147.3162,147.403,146.7261,146.7695,31827.0
2019-06-11 12:00:00,169.04,169.07,168.53,168.62,19960.0,146.7001,146.7261,146.2575,146.3356,19960.0
2019-06-11 12:30:00,168.61,169.27,168.58,168.79,19487.0,146.3269,146.8997,146.3009,146.4831,19487.0
2019-06-11 13:00:00,168.75,169.36,168.75,169.27,14112.0,146.4484,146.9778,146.4484,146.8997,14112.0
2019-06-11 13:30:00,169.32,169.69,169.16,169.55,16313.0,146.9431,147.2642,146.8042,147.1427,16313.0
2019-06-11 14:00:00,169.59,169.86,169.41,169.54,16570.0,147.1774,147.4117,147.0212,147.134,16570.0
2019-06-11 14:30:00,169.56,169.78,169.15,169.76,42578.0,147.1513,147.3423,146.7955,147.3249,42578.0
2019-06-11 15:00:00,169.7,169.78,169.43,169.57,28828.0,147.2728,147.3423,147.0385,147.16,28828.0
2019-06-11 15:30:00,169.57,169.82,169.52,169.73,115400.0,147.16,147.377,147.1166,147.2989,115400.0
2019-06-12 09:30:00,169.92,170.43,168.88,169.3,39258.0,147.4638,147.9064,146.5612,146.9257,39258.0
2019-06-12 10:00:00,169.21,169.51,168.71,168.78,23261.0,146.8476,147.1079,146.4137,146.4744,23261.0
2019-06-12 10:30:00,168.85,169.38,168.67,169.09,28763.0,146.5352,146.9951,146.379,146.7435,28763.0
2019-06-12 11:00:00,169.03,169.31,168.75,169.26,24267.0,146.6914,146.9344,146.4484,146.891,24267.0
2019-06-12 11:30:00,169.22,169.42,169.08,169.25,25819.0,146.8563,147.0298,146.7348,146.8823,25819.0
2019-06-12 12:00:00,169.27,169.75,169.14,169.39,57755.0,146.8997,147.3162,146.7868,147.0038,57755.0
2019-06-12 12:30:00,169.35,169.73,169.25,169.5,10934.0,146.9691,147.2989,146.8823,147.0993,10934.0
2019-06-12 13:00:00,169.5,169.52,169.12,169.34,14879.0,147.0993,147.1166,146.7695,146.9604,14879.0
2019-06-12 13:30:00,169.37,169.7,169.28,169.66,15091.0,146.9864,147.2728,146.9083,147.2381,15091.0
2019-06-12 14:00:00,169.66,169.91,169.65,169.76,15106.0,147.2381,147.4551,147.2294,147.3249,15106.0
2019-06-12 14:30:00,169.74,169.99,169.65,169.85,11118.0,147.3075,147.5245,147.2294,147.403,11118.0
2019-06-12 15:00:00,169.84,170.0,169.75,169.78,20138.0,147.3943,147.5332,147.3162,147.3423,20138.0
2019-06-12 15:30:00,169.77,170.14,169.77,170.03,70415.0,147.3336,147.6547,147.3336,147.5592,70415.0
2019-06-13 09:30:00,170.16,171.07,170.11,170.67,29027.0,147.672,148.4618,147.6287,148.1146,29027.0
2019-06-13 10:00:00,170.75,170.82,169.59,170.0,45371.0,148.1841,148.2448,147.1774,147.5332,45371.0
2019-06-13 10:30:00,170.09,170.11,169.45,169.72,17989.0,147.6113,147.6287,147.0559,147.2902,17989.0
2019-06-13 11:00:00,169.78,170.18,169.55,170.12,18969.0,147.3423,147.6894,147.1427,147.6373,18969.0
2019-06-13 11:30:00,170.12,170.14,169.9,170.07,11745.0,147.6373,147.6547,147.4464,147.5939,11745.0
2019-06-13 12:00:00,170.06,170.58,170.06,170.47,15943.0,147.5853,148.0365,147.5853,147.9411,15943.0
2019-06-13 12:30:00,170.43,171.0,170.3,170.96,24414.0,147.9064,148.401,147.7935,148.3663,24414.0
2019-06-13 13:00:00,170.99,171.1,170.74,171.0,12537.0,148.3924,148.4878,148.1754,148.401,12537.0
2019-06-13 13:30:00,170.99,170.99,170.49,170.67,8192.0,148.3924,148.3924,147.9584,148.1146,8192.0
2019-06-13 14:00:00,170.71,171.25,170.69,171.22,14386.0,148.1494,148.618,148.132,148.592,14386.0
2019-06-13 14:30:00,171.19,171.46,170.95,171.4,15591.0,148.5659,148.8002,148.3576,148.7482,15591.0
2019-06-13 15:00:00,171.4,171.4,171.07,171.15,25746.0,148.7482,148.7482,148.4618,148.5312,25746.0
2019-06-13 15:30:00,171.13,171.93,171.09,171.92,163705.0,148.5138,149.2081,148.4791,149.1994,163705.0
2019-06-14 09:30:00,172.25,172.25,170.96,171.15,37224.0,149.4858,149.4858,148.3663,148.5312,37224.0
2019-06-14 10:00:00,170.98,171.23,170.47,171.01,43752.0,148.3837,148.6006,147.9411,148.4097,43752.0
2019-06-14 10:30:00,171.08,171.53,170.64,171.53,29006.0,148.4705,148.861,148.0886,148.861,29006.0
2019-06-14 11:00:00,171.49,171.57,170.65,170.88,26421.0,148.8263,148.8957,148.0973,148.2969,26421.0
2019-06-14 11:30:00,170.91,171.01,170.44,170.52,20467.0,148.3229,148.4097,147.915,147.9845,20467.0
2019-06-14 12:00:00,170.54,170.6,170.19,170.52,15570.0,148.0018,148.0539,147.6981,147.9845,15570.0
2019-06-14 12:30:00,170.46,170.53,170.13,170.13,16338.0,147.9324,147.9931,147.646,147.646,16338.0
2019-06-14 13:00:00,170.16,170.52,170.15,170.46,20824.0,147.672,147.9845,147.6634,147.9324,20824.0
2019-06-14 13:30:00,170.48,170.74,170.44,170.49,17709.0,147.9498,148.1754,147.915,147.9584,17709.0
2019-06-14 14:00:00,170.48,170.63,170.4,170.46,22488.0,147.9498,148.0799,147.8803,147.9324,22488.0
2019-06-14 14:30:00,170.49,170.6,170.34,170.56,22550.0,147.9584,148.0539,147.8283,148.0192,22550.0
2019-06-14 15:00:00,170.53,171.43,170.45,171.38,39271.0,147.9931,148.7742,147.9237,148.7308,39271.0
2019-06-14 15:30:00,171.35,171.57,171.17,171.22,89227.0,148.7048,148.8957,148.5486,148.592,89227.0
2019-06-17 09:30:00,171.69,171.89,170.38,171.29,19747.0,148.9998,149.1734,147.863,148.6527,19747.0
2019-06-17 10:00:00,171.18,171.48,170.79,170.93,17704.0,148.5572,148.8176,148.2188,148.3403,17704.0
2019-06-17 10:30:00,170.91,170.98,170.47,170.6,18655.0,148.3229,148.3837,147.9411,148.0539,18655.0
2019-06-17 11:00:00,170.68,170.95,170.5,170.87,11024.0,148.1233,148.3576,147.9671,148.2882,11024.0
2019-06-17 11:30:00,170.83,172.06,170.74,172.0,43142.0,148.2535,149.3209,148.1754,149.2689,43142.0
2019-06-17 12:00:00,171.96,172.02,171.26,171.42,28433.0,149.2342,149.2862,148.6267,148.7655,28433.0
2019-06-17 12:30:00,171.39,171.55,171.2,171.53,19698.0,148.7395,148.8783,148.5746,148.861,19698.0
2019-06-17 13:00:00,171.53,171.69,171.39,171.39,22525.0,148.861,148.9998,148.7395,148.7395,22525.0
2019-06-17 13:30:00,171.45,171.97,171.45,171.95,13742.0,148.7916,149.2428,148.7916,149.2255,13742.0
2019-06-17 14:00:00,171.95,172.06,171.8,172.03,33042.0,149.2255,149.3209,149.0953,149.2949,33042.0
2019-06-17 14:30:00,172.04,172.36,172.03,172.33,31712.0,149.3036,149.5813,149.2949,149.5553,31712.0
2019-06-17 15:00:00,172.35,172.35,172.1,172.17,42341.0,149.5726,149.5726,149.3557,149.4164,42341.0
2019-06-17 15:30:00,172.17,172.43,171.62,171.81,133916.0,149.4164,149.642,148.9391,149.104,133916.0
2019-06-18 09:30:00,172.51,174.87,172.37,174.69,35581.0,149.7115,151.7596,149.59,151.6034,35581.0
2019-06-18 10:00:00,174.77,174.85,174.07,174.52,27433.0,151.6728,151.7422,151.0653,151.4558,27433.0
2019-06-18 10:30:00,174.76,174.86,174.13,174.3,11663.0,151.6641,151.7509,151.1174,151.2649,11663.0
2019-06-18 11:00:00,174.45,174.75,174.09,174.38,20421.0,151.3951,151.6554,151.0827,151.3343,20421.0
2019-06-18 11:30:00,174.31,174.32,173.33,173.33,19727.0,151.2736,151.2823,150.4231,150.4231,19727.0
2019-06-18 12:00:00,173.37,173.72,173.29,173.62,18099.0,150.4578,150.7616,150.3884,150.6748,18099.0
2019-06-18 12:30:00,173.62,173.64,173.0,173.2,31748.0,150.6748,150.6921,150.1367,150.3103,31748.0
2019-06-18 13:00:00,173.2,173.23,172.8,172.83,21057.0,150.3103,150.3363,149.9631,149.9892,21057.0
2019-06-18 13:30:00,172.84,173.33,172.77,173.33,14574.0,149.9979,150.4231,149.9371,150.4231,14574.0
2019-06-18 14:00:00,173.32,173.77,173.16,173.75,19129.0,150.4144,150.805,150.2756,150.7876,19129.0
2019-06-18 14:30:00,173.7,173.82,173.57,173.79,19895.0,150.7442,150.8483,150.6314,150.8223,19895.0
2019-06-18 15:00:00,173.78,173.91,173.49,173.64,44174.0,150.8136,150.9265,150.562,150.6921,44174.0
2019-06-18 15:30:00,173.61,173.66,173.08,173.61,114828.0,150.6661,150.7095,150.2061,150.6661,114828.0
2019-06-19 09:30:00,174.23,174.48,173.65,174.07,18067.0,151.2042,151.4211,150.7008,151.0653,18067.0
2019-06-19 10:00:00,174.1,174.2,173.8,173.87,10351.0,151.0913,151.1781,150.831,150.8917,10351.0
2019-06-19 10:30:00,173.93,173.96,173.49,173.88,11601.0,150.9438,150.9698,150.562,150.9004,11601.0
2019-06-19 11:00:00,173.88,174.03,173.56,173.77,19121.0,150.9004,151.0306,150.6227,150.805,19121.0
2019-06-19 11:30:00,173.75,173.93,173.57,173.76,10039.0,150.7876,150.9438,150.6314,150.7963,10039.0
2019-06-19 12:00:00,173.77,173.84,173.64,173.75,10271.0,150.805,150.8657,150.6921,150.7876,10271.0
2019-06-19 12:30:00,173.74,173.77,173.45,173.47,12553.0,150.7789,150.805,150.5272,150.5446,12553.0
2019-06-19 13:00:00,173.44,173.58,172.9,172.97,21655.0,150.5186,150.6401,150.0499,150.1107,21655.0
2019-06-19 13:30:00,173.01,173.32,172.96,173.06,18001.0,150.1454,150.4144,150.102,150.1888,18001.0
2019-06-19 14:00:00,173.16,173.98,172.55,173.83,30071.0,150.2756,150.9872,149.7462,150.857,30071.0
2019-06-19 14:30:00,173.81,174.12,173.67,173.73,16592.0,150.8397,151.1087,150.7182,150.7702,16592.0
2019-06-19 15:00:00,173.73,174.01,173.7,173.86,17900.0,150.7702,151.0132,150.7442,150.8831,17900.0
2019-06-19 15:30:00,173.93,174.01,173.54,173.62,88561.0,150.9438,151.0132,150.6053,150.6748,88561.0
2019-06-20 09:30:00,175.84,176.38,174.39,176.28,87711.0,152.6014,153.07,151.343,152.9832,87711.0
2019-06-20 10:00:00,176.05,176.43,175.54,175.84,21745.0,152.7836,153.1134,152.341,152.6014,21745.0
2019-06-20 10:30:00,175.77,177.27,175.39,177.18,115431.0,152.5406,153.8424,152.2109,153.7643,115431.0
2019-06-20 11:00:00,177.22,177.53,176.59,176.59,62478.0,153.799,154.068,153.2523,153.2523,62478.0
2019-06-20 11:30:00,176.55,177.37,176.41,177.11,19729.0,153.2176,153.9292,153.0961,153.7035,19729.0
2019-06-20 12:00:00,177.1,177.2,176.33,176.96,20173.0,153.6949,153.7817,153.0266,153.5734,20173.0
2019-06-20 12:30:00,176.95,176.96,176.43,176.86,29699.0,153.5647,153.5734,153.1134,153.4866,29699.0
2019-06-20 13:00:00,176.84,176.94,176.48,176.88,30068.0,153.4692,153.556,153.1568,153.5039,30068.0
2019-06-20 13:30:00,176.9,176.93,176.63,176.76,28635.0,153.5213,153.5473,153.287,153.3998,28635.0
2019-06-20 14:00:00,176.84,177.56,176.78,177.51,85653.0,153.4692,154.0941,153.4172,154.0507,85653.0
2019-06-20 14:30:00,177.42,177.48,177.15,177.31,52101.0,153.9726,154.0246,153.7383,153.8771,52101.0
2019-06-20 15:00:00,177.28,177.69,177.28,177.57,53892.0,153.8511,154.2069,153.8511,154.1028,53892.0
2019-06-20 15:30:00,177.56,178.41,177.45,177.97,222475.0,154.0941,154.8317,153.9986,154.4499,222475.0
2019-06-21 09:30:00,178.13,178.13,176.79,176.93,228249.0,154.5887,154.5887,153.4258,153.5473,228249.0
2019-06-21 10:00:00,177.01,177.44,176.8,177.19,22891.0,153.6168,153.9899,153.4345,153.773,22891.0
2019-06-21 10:30:00,177.16,177.34,176.85,177.33,18713.0,153.7469,153.9031,153.4779,153.8945,18713.0
2019-06-21 11:00:00,177.37,178.33,177.36,177.59,26243.0,153.9292,154.7623,153.9205,154.1201,26243.0
2019-06-21 11:30:00,177.52,177.81,176.65,176.8,34982.0,154.0594,154.311,153.3043,153.4345,34982.0
2019-06-21 12:00:00,176.92,177.1,176.5,176.53,23649.0,153.5387,153.6949,153.1742,153.2002,23649.0
2019-06-21 12:30:00,176.58,176.79,176.46,176.55,14993.0,153.2436,153.4258,153.1394,153.2176,14993.0
2019-06-21 13:00:00,176.51,176.57,175.87,175.94,21094.0,153.1828,153.2349,152.6274,152.6882,21094.0
2019-06-21 13:30:00,175.97,176.19,175.8,176.18,71678.0,152.7142,152.9051,152.5667,152.8965,71678.0
2019-06-21 14:00:00,176.28,176.89,176.25,176.85,28788.0,152.9832,153.5126,152.9572,153.4779,28788.0
2019-06-21 14:30:00,176.89,177.46,176.89,177.37,32113.0,153.5126,154.0073,153.5126,153.9292,32113.0
2019-06-21 15:00:00,177.37,177.43,177.2,177.3,27697.0,153.9292,153.9813,153.7817,153.8684,27697.0
2019-06-21 15:30:00,177.31,177.81,177.23,177.38,224174.0,153.8771,154.311,153.8077,153.9379,224174.0
2019-06-24 09:30:00,176.71,177.49,176.62,176.78,39062.0,153.3564,154.0333,153.2783,153.4172,39062.0
2019-06-24 10:00:00,176.79,177.74,176.79,177.57,34967.0,153.4258,154.2503,153.4258,154.1028,34967.0
2019-06-24 10:30:00,177.57,177.57,176.58,176.68,24795.0,154.1028,154.1028,153.2436,153.3304,24795.0
2019-06-24 11:00:00,176.71,176.99,176.33,176.99,28258.0,153.3564,153.5994,153.0266,153.5994,28258.0
2019-06-24 11:30:00,177.01,178.02,177.01,177.74,25180.0,153.6168,154.4933,153.6168,154.2503,25180.0
2019-06-24 12:00:00,177.79,177.86,177.34,177.43,26738.0,154.2937,154.3544,153.9031,153.9813,26738.0
2019-06-24 12:30:00,177.4,178.29,177.36,178.06,37918.0,153.9552,154.7276,153.9205,154.528,37918.0
2019-06-24 13:00:00,178.06,178.16,177.79,177.82,23879.0,154.528,154.6148,154.2937,154.3197,23879.0
2019-06-24 13:30:00,177.87,178.0,177.42,177.42,27378.0,154.3631,154.4759,153.9726,153.9726,27378.0
2019-06-24 14:00:00,177.46,177.46,176.99,177.3,24053.0,154.0073,154.0073,153.5994,153.8684,24053.0
2019-06-24 14:30:00,177.32,177.68,177.25,177.63,36951.0,153.8858,154.1982,153.825,154.1548,36951.0
2019-06-24 15:00:00,177.65,177.97,177.48,177.9,47929.0,154.1722,154.4499,154.0246,154.3891,47929.0
2019-06-24 15:30:00,177.91,178.08,177.65,177.81,174800.0,154.3978,154.5454,154.1722,154.311,174800.0
2019-06-25 09:30:00,178.07,178.16,177.48,177.85,38287.0,154.5367,154.6148,154.0246,154.3457,38287.0
2019-06-25 10:00:00,177.93,178.15,177.37,177.54,22219.0,154.4152,154.6061,153.9292,154.0767,22219.0
2019-06-25 10:30:00,177.59,177.69,177.21,177.59,25406.0,154.1201,154.2069,153.7903,154.1201,25406.0
2019-06-25 11:00:00,177.63,178.47,177.42,178.34,25416.0,154.1548,154.8838,153.9726,154.771,25416.0
2019-06-25 11:30:00,178.38,178.62,178.23,178.53,25776.0,154.8057,155.014,154.6755,154.9359,25776.0
2019-06-25 12:00:00,178.53,178.81,178.46,178.55,32030.0,154.9359,155.1789,154.8751,154.9532,32030.0
2019-06-25 12:30:00,178.57,178.58,178.18,178.19,24863.0,154.9706,154.9793,154.6321,154.6408,24863.0
2019-06-25 13:00:00,178.19,178.59,177.9,178.45,27730.0,154.6408,154.988,154.3891,154.8665,27730.0
2019-06-25 13:30:00,178.46,178.51,177.56,177.56,50957.0,154.8751,154.9185,154.0941,154.0941,50957.0
2019-06-25 14:00:00,177.52,177.73,177.32,177.37,31575.0,154.0594,154.2416,153.8858,153.9292,31575.0
2019-06-25 14:30:00,177.35,177.73,177.1,177.63,35856.0,153.9118,154.2416,153.6949,154.1548,35856.0
2019-06-25 15:00:00,177.59,177.73,177.29,177.55,35807.0,154.1201,154.2416,153.8598,154.0854,35807.0
2019-06-25 15:30:00,177.59,177.79,177.25,177.64,101645.0,154.1201,154.2937,153.825,154.1635,101645.0
2019-06-26 09:30:00,177.28,178.43,176.87,178.36,51954.0,153.8511,154.8491,153.4953,154.7883,51954.0
2019-06-26 10:00:00,178.36,178.61,178.08,178.61,61824.0,154.7883,155.0053,154.5454,155.0053,61824.0
2019-06-26 10:30:00,178.61,178.9,178.16,178.84,33846.0,155.0053,155.257,154.6148,155.2049,33846.0
2019-06-26 11:00:00,178.77,179.17,178.75,179.12,46210.0,155.1442,155.4913,155.1268,155.4479,46210.0
2019-06-26 11:30:00,179.11,179.35,178.85,179.33,25550.0,155.4392,155.6475,155.2136,155.6302,25550.0
2019-06-26 12:00:00,179.34,179.5,178.79,178.81,75483.0,155.6388,155.7777,155.1615,155.1789,75483.0
2019-06-26 12:30:00,178.85,179.35,178.8,179.3,40830.0,155.2136,155.6475,155.1702,155.6041,40830.0
2019-06-26 13:00:00,179.29,179.34,178.98,179.11,34690.0,155.5954,155.6388,155.3264,155.4392,34690.0
2019-06-26 13:30:00,179.13,179.38,179.13,179.32,48874.0,155.4566,155.6735,155.4566,155.6215,48874.0
2019-06-26 14:00:00,179.35,179.59,179.21,179.59,32385.0,155.6475,155.8558,155.526,155.8558,32385.0
2019-06-26 14:30:00,179.54,179.55,179.33,179.45,50197.0,155.8124,155.8211,155.6302,155.7343,50197.0
2019-06-26 15:00:00,179.47,179.61,179.39,179.45,57024.0,155.7517,155.8732,155.6822,155.7343,57024.0
2019-06-26 15:30:00,179.45,179.75,178.77,178.91,239996.0,155.7343,155.9946,155.1442,155.2657,239996.0
2019-06-27 09:30:00,178.97,178.97,178.08,178.4,36361.0,155.3177,155.3177,154.5454,154.8231,36361.0
2019-06-27 10:00:00,178.4,178.4,177.26,177.28,20201.0,154.8231,154.8231,153.8337,153.8511,20201.0
2019-06-27 10:30:00,177.36,177.57,176.83,177.48,23274.0,153.9205,154.1028,153.4606,154.0246,23274.0
2019-06-27 11:00:00,177.45,177.45,176.7,176.97,31235.0,153.9986,153.9986,153.3477,153.582,31235.0
2019-06-27 11:30:00,176.97,177.68,176.91,177.48,21348.0,153.582,154.1982,153.53,154.0246,21348.0
2019-06-27 12:00:00,177.46,178.2,177.46,178.16,25133.0,154.0073,154.6495,154.0073,154.6148,25133.0
2019-06-27 12:30:00,178.15,178.31,178.07,178.24,20521.0,154.6061,154.745,154.5367,154.6842,20521.0
2019-06-27 13:00:00,178.24,178.48,178.23,178.48,42284.0,154.6842,154.8925,154.6755,154.8925,42284.0
2019-06-27 13:30:00,178.41,178.47,178.3,178.4,22615.0,154.8317,154.8838,154.7363,154.8231,22615.0
2019-06-27 14:00:00,178.41,178.72,178.39,178.7,80723.0,154.8317,155.1008,154.8144,155.0834,80723.0
2019-06-27 14:30:00,178.7,178.72,178.46,178.52,28779.0,155.0834,155.1008,154.8751,154.9272,28779.0
2019-06-27 15:00:00,178.57,178.59,177.94,178.0,32600.0,154.9706,154.988,154.4239,154.4759,32600.0
2019-06-27 15:30:00,177.99,178.08,177.65,177.71,138257.0,154.4672,154.5454,154.1722,154.2243,138257.0
2019-06-28 09:30:00,178.12,178.63,178.12,178.44,38326.0,154.5801,155.0227,154.5801,154.8578,38326.0
2019-06-28 10:00:00,178.4,179.21,178.28,178.99,26493.0,154.8231,155.526,154.7189,155.3351,26493.0
2019-06-28 10:30:00,178.96,179.59,178.76,179.47,22290.0,155.3091,155.8558,155.1355,155.7517,22290.0
2019-06-28 11:00:00,179.45,179.85,179.28,179.85,23260.0,155.7343,156.0814,155.5868,156.0814,23260.0
2019-06-28 11:30:00,179.87,180.2,179.87,179.97,31793.0,156.0988,156.3852,156.0988,156.1856,31793.0
2019-06-28 12:00:00,180.01,181.22,180.01,181.17,42713.0,156.2203,157.2704,156.2203,157.227,42713.0
2019-06-28 12:30:00,181.11,181.37,181.06,181.18,37545.0,157.1749,157.4006,157.1315,157.2357,37545.0
2019-06-28 13:00:00,181.24,181.84,181.22,181.68,109568.0,157.2877,157.8084,157.2704,157.6696,109568.0
2019-06-28 13:30:00,181.69,181.73,180.92,180.99,51191.0,157.6783,157.713,157.01,157.0708,51191.0
2019-06-28 14:00:00,180.95,181.24,180.95,181.11,43005.0,157.0361,157.2877,157.0361,157.1749,43005.0
2019-06-28 14:30:00,181.11,181.67,181.09,181.59,41277.0,157.1749,157.6609,157.1576,157.5915,41277.0
2019-06-28 15:00:00,181.58,181.71,181.03,181.09,86023.0,157.5828,157.6956,157.1055,157.1576,86023.0
2019-06-28 15:30:00,181.09,182.08,180.9,181.74,233217.0,157.1576,158.0167,156.9927,157.7217,233217.0
2019-07-01 09:30:00,183.33,184.35,182.31,183.18,74476.0,159.1015,159.9867,158.2163,158.9713,74476.0
2019-07-01 10:00:00,183.34,184.17,183.33,183.65,42293.0,159.1102,159.8305,159.1015,159.3792,42293.0
2019-07-01 10:30:00,183.8,184.07,183.45,183.8,42761.0,159.5094,159.7437,159.2057,159.5094,42761.0
2019-07-01 11:00:00,183.82,183.95,182.63,182.63,44519.0,159.5268,159.6396,158.494,158.494,44519.0
2019-07-01 11:30:00,182.68,182.88,181.53,182.08,54356.0,158.5374,158.711,157.5394,158.0167,54356.0
2019-07-01 12:00:00,182.15,183.1,182.12,182.9,38202.0,158.0775,158.9019,158.0514,158.7284,38202.0
2019-07-01 12:30:00,182.88,183.11,182.8,182.8,31797.0,158.711,158.9106,158.6416,158.6416,31797.0
2019-07-01 13:00:00,182.91,183.02,181.96,182.23,34141.0,158.737,158.8325,157.9126,158.1469,34141.0
2019-07-01 13:30:00,182.23,182.36,182.01,182.21,49152.0,158.1469,158.2597,157.956,158.1295,49152.0
2019-07-01 14:00:00,182.23,182.6,182.08,182.37,46116.0,158.1469,158.468,158.0167,158.2684,46116.0
2019-07-01 14:30:00,182.35,182.62,182.32,182.5,26826.0,158.251,158.4854,158.225,158.3812,26826.0
2019-07-01 15:00:00,182.52,183.02,182.52,182.56,39667.0,158.3986,158.8325,158.3986,158.4333,39667.0
2019-07-01 15:30:00,182.55,183.04,182.42,182.56,156587.0,158.4246,158.8499,158.3118,158.4333,156587.0
2019-07-02 09:30:00,183.25,183.48,182.08,182.16,49331.0,159.0321,159.2317,158.0167,158.0861,49331.0
2019-07-02 10:00:00,182.21,182.79,182.14,182.66,42079.0,158.1295,158.6329,158.0688,158.5201,42079.0
2019-07-02 10:30:00,182.7,182.84,182.43,182.51,31874.0,158.5548,158.6763,158.3205,158.3899,31874.0
2019-07-02 11:00:00,182.52,182.62,182.12,182.46,35824.0,158.3986,158.4854,158.0514,158.3465,35824.0
2019-07-02 11:30:00,182.46,183.36,182.27,183.34,37316.0,158.3465,159.1276,158.1816,159.1102,37316.0
2019-07-02 12:00:00,183.29,183.29,182.19,182.24,26703.0,159.0668,159.0668,158.1122,158.1556,26703.0
2019-07-02 12:30:00,182.25,182.67,182.17,182.67,15435.0,158.1643,158.5287,158.0948,158.5287,15435.0
2019-07-02 13:00:00,182.58,182.71,182.37,182.57,17530.0,158.4506,158.5635,158.2684,158.442,17530.0
2019-07-02 13:30:00,182.52,182.89,182.39,182.81,16533.0,158.3986,158.7197,158.2858,158.6502,16533.0
2019-07-02 14:00:00,182.84,183.27,182.77,183.27,22657.0,158.6763,159.0495,158.6155,159.0495,22657.0
2019-07-02 14:30:00,183.19,183.32,183.03,183.16,34983.0,158.98,159.0928,158.8412,158.954,34983.0
2019-07-02 15:00:00,183.19,183.44,182.94,182.99,68212.0,158.98,159.197,158.7631,158.8065,68212.0
2019-07-02 15:30:00,182.99,183.62,182.98,183.62,135215.0,158.8065,159.3532,158.7978,159.3532,135215.0
2019-07-03 09:30:00,182.78,182.9,181.21,181.27,43308.0,159.51,159.6148,158.1399,158.1923,43308.0
2019-07-03 10:00:00,181.29,181.61,181.16,181.42,37490.0,158.2097,158.489,158.0963,158.3232,37490.0
2019-07-03 10:30:00,181.42,182.2,181.35,181.97,30292.0,158.3232,159.0039,158.2621,158.8032,30292.0
2019-07-03 11:00:00,181.91,182.01,180.95,181.16,32483.0,158.7508,158.8381,157.913,158.0963,32483.0
2019-07-03 11:30:00,181.2,181.79,181.15,181.5,36528.0,158.1312,158.6461,158.0876,158.393,36528.0
2019-07-03 12:00:00,181.51,181.81,181.4,181.5,31138.0,158.4017,158.6635,158.3057,158.393,31138.0
2019-07-03 12:30:00,181.5,182.67,181.48,182.54,85957.0,158.393,159.414,158.3755,159.3006,85957.0
2019-07-05 09:30:00,181.8,181.8,181.25,181.75,37201.0,158.6548,158.6548,158.1748,158.6112,37201.0
2019-07-05 10:00:00,181.58,181.96,181.4,181.58,14534.0,158.4628,158.7944,158.3057,158.4628,14534.0
2019-07-05 10:30:00,181.36,181.36,180.26,181.15,15213.0,158.2708,158.2708,157.3109,158.0876,15213.0
2019-07-05 11:00:00,181.06,181.61,180.89,181.23,11326.0,158.009,158.489,157.8607,158.1574,11326.0
2019-07-05 11:30:00,181.2,181.33,181.05,181.25,14454.0,158.1312,158.2446,158.0003,158.1748,14454.0
2019-07-05 12:00:00,181.11,181.49,181.03,181.47,11338.0,158.0527,158.3843,157.9828,158.3668,11338.0
2019-07-05 12:30:00,181.5,181.85,181.29,181.35,19402.0,158.393,158.6984,158.2097,158.2621,19402.0
2019-07-05 13:00:00,181.36,181.97,181.35,181.86,21302.0,158.2708,158.8032,158.2621,158.7072,21302.0
2019-07-05 13:30:00,181.88,182.3,181.85,182.3,14025.0,158.7246,159.0912,158.6984,159.0912,14025.0
2019-07-05 14:00:00,182.3,182.46,182.08,182.27,15302.0,159.0912,159.2308,158.8992,159.065,15302.0
2019-07-05 14:30:00,182.26,182.48,182.11,182.21,13722.0,159.0562,159.2482,158.9253,159.0126,13722.0
2019-07-05 15:00:00,182.13,182.28,181.93,182.19,21055.0,158.9428,159.0737,158.7683,158.9952,21055.0
2019-07-05 15:30:00,182.22,182.34,181.78,182.28,72011.0,159.0213,159.1261,158.6374,159.0737,72011.0
2019-07-08 09:30:00,181.22,181.91,181.17,181.89,26062.0,158.1486,158.7508,158.105,158.7333,26062.0
2019-07-08 10:00:00,181.9,182.93,181.9,182.06,63427.0,158.7421,159.6409,158.7421,158.8817,63427.0
2019-07-08 10:30:00,182.01,182.4,181.9,182.01,38874.0,158.8381,159.1784,158.7421,158.8381,38874.0
2019-07-08 11:00:00,182.05,182.3,181.95,181.99,41303.0,158.873,159.0912,158.7857,158.8206,41303.0
2019-07-08 11:30:00,182.05,182.15,181.51,181.54,38342.0,158.873,158.9602,158.4017,158.4279,38342.0
2019-07-08 12:00:00,181.51,181.66,181.38,181.5,16569.0,158.4017,158.5326,158.2883,158.393,16569.0
2019-07-08 12:30:00,181.5,181.85,181.43,181.63,19108.0,158.393,158.6984,158.3319,158.5064,19108.0
2019-07-08 13:00:00,181.64,181.82,181.52,181.63,22588.0,158.5152,158.6723,158.4105,158.5064,22588.0
2019-07-08 13:30:00,181.65,181.8,181.43,181.45,15950.0,158.5239,158.6548,158.3319,158.3494,15950.0
2019-07-08 14:00:00,181.4,181.4,180.58,180.74,27884.0,158.3057,158.3057,157.5901,157.7298,27884.0
2019-07-08 14:30:00,180.75,181.19,180.74,180.82,22465.0,157.7385,158.1225,157.7298,157.7996,22465.0
2019-07-08 15:00:00,180.85,181.12,180.85,181.0,58846.0,157.8258,158.0614,157.8258,157.9567,58846.0
2019-07-08 15:30:00,181.01,181.5,180.92,181.44,114670.0,157.9654,158.393,157.8868,158.3406,114670.0
2019-07-09 09:30:00,180.14,180.88,179.16,179.38,73932.0,157.2061,157.8519,156.3509,156.5429,73932.0
2019-07-09 10:00:00,179.38,179.77,179.15,179.49,50010.0,156.5429,156.8832,156.3422,156.6389,50010.0
2019-07-09 10:30:00,179.49,179.76,179.12,179.47,42150.0,156.6389,156.8745,156.316,156.6214,42150.0
2019-07-09 11:00:00,179.47,179.69,179.21,179.27,43097.0,156.6214,156.8134,156.3945,156.4469,43097.0
2019-07-09 11:30:00,179.28,179.63,179.28,179.6,34131.0,156.4556,156.7611,156.4556,156.7349,34131.0
2019-07-09 12:00:00,179.56,179.99,179.51,179.63,69081.0,156.7,157.0752,156.6563,156.7611,69081.0
2019-07-09 12:30:00,179.65,179.97,179.52,179.54,41918.0,156.7785,157.0578,156.6651,156.6825,41918.0
2019-07-09 13:00:00,179.56,179.82,179.4,179.65,31841.0,156.7,156.9269,156.5604,156.7785,31841.0
2019-07-09 13:30:00,179.63,179.75,179.51,179.73,48676.0,156.7611,156.8658,156.6563,156.8483,48676.0
2019-07-09 14:00:00,179.75,179.86,179.42,179.7,54096.0,156.8658,156.9618,156.5778,156.8222,54096.0
2019-07-09 14:30:00,179.7,179.86,179.61,179.76,52849.0,156.8222,156.9618,156.7436,156.8745,52849.0
2019-07-09 15:00:00,179.74,180.01,179.74,179.95,60571.0,156.8571,157.0927,156.8571,157.0403,60571.0
2019-07-09 15:30:00,179.95,180.98,179.94,180.83,167603.0,157.0403,157.9392,157.0316,157.8083,167603.0
2019-07-10 09:30:00,182.35,183.86,181.57,183.59,79477.0,159.1348,160.4525,158.4541,160.2169,79477.0
2019-07-10 10:00:00,183.43,183.53,182.66,183.21,31108.0,160.0773,160.1646,159.4053,159.8853,31108.0
2019-07-10 10:30:00,183.22,183.24,182.14,182.79,36447.0,159.894,159.9115,158.9515,159.5188,36447.0
2019-07-10 11:00:00,182.71,182.97,181.94,182.32,37919.0,159.449,159.6759,158.777,159.1086,37919.0
2019-07-10 11:30:00,182.33,182.59,182.2,182.3,22587.0,159.1173,159.3442,159.0039,159.0912,22587.0
2019-07-10 12:00:00,182.25,182.26,181.85,182.17,20786.0,159.0475,159.0562,158.6984,158.9777,20786.0
2019-07-10 12:30:00,182.18,182.7,181.99,182.67,29190.0,158.9864,159.4402,158.8206,159.414,29190.0
2019-07-10 13:00:00,182.69,182.93,182.64,182.66,20152.0,159.4315,159.6409,159.3879,159.4053,20152.0
2019-07-10 13:30:00,182.66,182.85,182.49,182.56,25928.0,159.4053,159.5711,159.257,159.318,25928.0
2019-07-10 14:00:00,182.61,182.79,182.13,182.14,34423.0,159.3617,159.5188,158.9428,158.9515,34423.0
2019-07-10 14:30:00,182.14,182.35,182.0,182.26,31497.0,158.9515,159.1348,158.8293,159.0562,31497.0
2019-07-10 15:00:00,182.21,182.5,182.15,182.31,37242.0,159.0126,159.2657,158.9602,159.0999,37242.0
2019-07-10 15:30:00,182.31,182.67,182.27,182.53,135822.0,159.0999,159.414,159.065,159.2919,135822.0
2019-07-11 09:30:00,182.53,183.13,182.4,182.59,31122.0,159.2919,159.8155,159.1784,159.3442,31122.0
2019-07-11 10:00:00,182.58,182.86,182.37,182.83,60025.0,159.3355,159.5799,159.1522,159.5537,60025.0
2019-07-11 10:30:00,182.84,183.41,182.74,183.16,35975.0,159.5624,160.0598,159.4751,159.8417,35975.0
2019-07-11 11:00:00,183.16,183.35,182.96,182.96,25631.0,159.8417,160.0075,159.6671,159.6671,25631.0
2019-07-11 11:30:00,182.93,183.36,182.89,183.3,24342.0,159.6409,160.0162,159.606,159.9638,24342.0
2019-07-11 12:00:00,183.32,183.38,183.21,183.21,19241.0,159.9813,160.0337,159.8853,159.8853,19241.0
2019-07-11 12:30:00,183.18,183.22,182.92,183.09,19123.0,159.8591,159.894,159.6322,159.7806,19123.0
2019-07-11 13:00:00,183.13,183.23,182.86,182.91,28072.0,159.8155,159.9028,159.5799,159.6235,28072.0
2019-07-11 13:30:00,182.89,183.03,182.72,182.74,21191.0,159.606,159.7282,159.4577,159.4751,21191.0
2019-07-11 14:00:00,182.76,183.02,182.63,182.84,27529.0,159.4926,159.7195,159.3791,159.5624,27529.0
2019-07-11 14:30:00,182.88,183.08,182.82,182.93,18785.0,159.5973,159.7718,159.5449,159.6409,18785.0
2019-07-11 15:00:00,182.9,183.08,182.87,182.98,24453.0,159.6148,159.7718,159.5886,159.6846,24453.0
2019-07-11 15:30:00,182.97,183.63,182.94,183.6,114648.0,159.6759,160.2518,159.6497,160.2256,114648.0
2019-07-12 09:30:00,184.56,184.81,183.7,184.15,44377.0,161.0634,161.2816,160.3129,160.7056,44377.0
2019-07-12 10:00:00,184.21,184.75,184.18,184.5,40713.0,160.758,161.2292,160.7318,161.0111,40713.0
2019-07-12 10:30:00,184.52,184.62,183.89,184.02,33673.0,161.0285,161.1158,160.4787,160.5922,33673.0
2019-07-12 11:00:00,183.95,184.24,183.85,184.24,21639.0,160.5311,160.7842,160.4438,160.7842,21639.0
2019-07-12 11:30:00,184.24,184.51,184.08,184.5,18051.0,160.7842,161.0198,160.6445,161.0111,18051.0
2019-07-12 12:00:00,184.49,184.56,184.25,184.44,24586.0,161.0023,161.0634,160.7929,160.9587,24586.0
2019-07-12 12:30:00,184.47,184.65,184.24,184.25,19141.0,160.9849,161.142,160.7842,160.7929,19141.0
2019-07-12 13:00:00,184.26,184.37,184.04,184.04,27565.0,160.8016,160.8976,160.6096,160.6096,27565.0
2019-07-12 13:30:00,184.03,184.3,183.97,184.16,23731.0,160.6009,160.8365,160.5485,160.7144,23731.0
2019-07-12 14:00:00,184.2,184.64,184.12,184.58,23949.0,160.7493,161.1332,160.6794,161.0809,23949.0
2019-07-12 14:30:00,184.51,185.58,184.51,185.55,73664.0,161.0198,161.9536,161.0198,161.9274,73664.0
2019-07-12 15:00:00,185.59,185.95,185.27,185.84,57959.0,161.9623,162.2765,161.683,162.1805,57959.0
2019-07-12 15:30:00,185.85,185.93,185.64,185.86,132690.0,162.1892,162.259,162.0059,162.1979,132690.0
2019-07-15 09:30:00,185.84,186.18,185.45,186.05,93769.0,162.1805,162.4772,161.8401,162.3637,93769.0
2019-07-15 10:00:00,186.02,186.75,185.91,186.42,62808.0,162.3376,162.9746,162.2416,162.6866,62808.0
2019-07-15 10:30:00,186.46,186.74,186.11,186.49,67184.0,162.7215,162.9659,162.4161,162.7477,67184.0
2019-07-15 11:00:00,186.51,186.73,186.16,186.38,54222.0,162.7652,162.9572,162.4597,162.6517,54222.0
2019-07-15 11:30:00,186.39,186.68,185.99,186.66,56529.0,162.6604,162.9135,162.3114,162.8961,56529.0
2019-07-15 12:00:00,186.72,186.84,186.42,186.56,59695.0,162.9484,163.0532,162.6866,162.8088,59695.0
2019-07-15 12:30:00,186.56,186.7,186.42,186.52,28465.0,162.8088,162.931,162.6866,162.7739,28465.0
2019-07-15 13:00:00,186.53,186.61,185.95,186.08,61934.0,162.7826,162.8524,162.2765,162.3899,61934.0
2019-07-15 13:30:00,186.08,186.39,186.03,186.26,37877.0,162.3899,162.6604,162.3463,162.547,37877.0
2019-07-15 14:00:00,186.27,186.48,186.15,186.22,43968.0,162.5557,162.739,162.451,162.5121,43968.0
2019-07-15 14:30:00,186.22,186.39,186.13,186.39,42267.0,162.5121,162.6604,162.4335,162.6604,42267.0
2019-07-15 15:00:00,186.41,186.46,186.15,186.17,62113.0,162.6779,162.7215,162.451,162.4685,62113.0
2019-07-15 15:30:00,186.17,186.44,186.14,186.44,191729.0,162.4685,162.7041,162.4423,162.7041,191729.0
2019-07-16 09:30:00,186.91,187.34,186.56,187.34,68232.0,163.1142,163.4895,162.8088,163.4895,68232.0
2019-07-16 10:00:00,187.26,187.48,187.07,187.3,50568.0,163.4197,163.6117,163.2539,163.4546,50568.0
2019-07-16 10:30:00,187.3,187.36,186.86,186.9,92469.0,163.4546,163.507,163.0706,163.1055,92469.0
2019-07-16 11:00:00,186.9,187.08,186.85,186.98,54252.0,163.1055,163.2626,163.0619,163.1753,54252.0
2019-07-16 11:30:00,187.0,187.12,186.85,186.89,25853.0,163.1928,163.2975,163.0619,163.0968,25853.0
2019-07-16 12:00:00,186.9,187.08,186.85,187.02,63498.0,163.1055,163.2626,163.0619,163.2102,63498.0
2019-07-16 12:30:00,187.02,187.13,186.88,186.94,132616.0,163.2102,163.3062,163.0881,163.1404,132616.0
2019-07-16 13:00:00,186.96,187.11,186.95,187.0,25362.0,163.1579,163.2888,163.1492,163.1928,25362.0
2019-07-16 13:30:00,187.0,187.07,186.74,186.75,28231.0,163.1928,163.2539,162.9659,162.9746,28231.0
2019-07-16 14:00:00,186.76,187.07,186.71,186.98,48270.0,162.9833,163.2539,162.9397,163.1753,48270.0
2019-07-16 14:30:00,186.96,187.24,186.93,187.09,31300.0,163.1579,163.4022,163.1317,163.2713,31300.0
2019-07-16 15:00:00,187.11,187.18,186.97,187.13,35757.0,163.2888,163.3499,163.1666,163.3062,35757.0
2019-07-16 15:30:00,187.12,187.35,186.85,186.87,126666.0,163.2975,163.4982,163.0619,163.0793,126666.0
2019-07-17 09:30:00,185.73,186.05,184.0,184.7,141325.0,162.0845,162.3637,160.5747,161.1856,141325.0
2019-07-17 10:00:00,184.73,185.46,184.61,185.04,76249.0,161.2118,161.8488,161.1071,161.4823,76249.0
2019-07-17 10:30:00,184.92,185.03,184.58,185.0,117744.0,161.3776,161.4736,161.0809,161.4474,117744.0
2019-07-17 11:00:00,185.0,185.33,184.83,185.0,36419.0,161.4474,161.7354,161.2991,161.4474,36419.0
2019-07-17 11:30:00,185.0,185.18,184.8,185.0,40838.0,161.4474,161.6045,161.2729,161.4474,40838.0
2019-07-17 12:00:00,185.0,185.1,184.85,185.0,172856.0,161.4474,161.5347,161.3165,161.4474,172856.0
2019-07-17 12:30:00,185.0,185.12,184.64,184.8,261866.0,161.4474,161.5521,161.1332,161.2729,261866.0
2019-07-17 13:00:00,184.8,185.03,184.78,185.0,130299.0,161.2729,161.4736,161.2554,161.4474,130299.0
2019-07-17 13:30:00,185.0,185.18,184.89,185.01,94766.0,161.4474,161.6045,161.3514,161.4561,94766.0
2019-07-17 14:00:00,185.0,185.06,184.78,185.01,161897.0,161.4474,161.4998,161.2554,161.4561,161897.0
2019-07-17 14:30:00,184.99,185.08,184.75,184.78,139383.0,161.4387,161.5172,161.2292,161.2554,139383.0
2019-07-17 15:00:00,184.76,185.1,184.41,184.42,175756.0,161.238,161.5347,160.9325,160.9413,175756.0
2019-07-17 15:30:00,184.42,184.55,183.43,183.52,212671.0,160.9413,161.0547,160.0773,160.1558,212671.0
2019-07-18 09:30:00,183.55,183.55,182.62,183.05,51337.0,160.182,160.182,159.3704,159.7457,51337.0
2019-07-18 10:00:00,182.99,183.01,182.02,182.24,23820.0,159.6933,159.7108,158.8468,159.0388,23820.0
2019-07-18 10:30:00,182.28,182.57,182.18,182.3,33578.0,159.0737,159.3268,158.9864,159.0912,33578.0
2019-07-18 11:00:00,182.38,182.41,181.33,181.33,25627.0,159.161,159.1871,158.2446,158.2446,25627.0
2019-07-18 11:30:00,181.34,181.42,180.59,180.75,48083.0,158.2534,158.3232,157.5989,157.7385,48083.0
2019-07-18 12:00:00,180.83,182.17,180.81,182.08,39692.0,157.8083,158.9777,157.7908,158.8992,39692.0
2019-07-18 12:30:00,182.14,182.24,181.71,181.77,27183.0,158.9515,159.0388,158.5763,158.6286,27183.0
2019-07-18 13:00:00,181.79,181.81,181.47,181.63,25823.0,158.6461,158.6635,158.3668,158.5064,25823.0
2019-07-18 13:30:00,181.63,181.93,181.6,181.73,22456.0,158.5064,158.7683,158.4803,158.5937,22456.0
2019-07-18 14:00:00,181.7,182.25,181.68,182.19,17487.0,158.5675,159.0475,158.5501,158.9952,17487.0
2019-07-18 14:30:00,182.16,182.39,182.13,182.33,23668.0,158.969,159.1697,158.9428,159.1173,23668.0
2019-07-18 15:00:00,182.33,182.71,182.31,182.69,46690.0,159.1173,159.449,159.0999,159.4315,46690.0
2019-07-18 15:30:00,182.67,183.18,182.62,183.16,139774.0,159.414,159.8591,159.3704,159.8417,139774.0
2019-07-19 09:30:00,184.11,184.32,183.65,183.89,59228.0,160.6707,160.854,160.2693,160.4787,59228.0
2019-07-19 10:00:00,184.03,184.25,183.73,184.06,25983.0,160.6009,160.7929,160.3391,160.6271,25983.0
2019-07-19 10:30:00,184.06,184.16,183.73,184.07,13400.0,160.6271,160.7144,160.3391,160.6358,13400.0
2019-07-19 11:00:00,184.06,184.31,183.99,184.09,20991.0,160.6271,160.8453,160.566,160.6533,20991.0
2019-07-19 11:30:00,184.06,184.19,183.7,184.09,16931.0,160.6271,160.7405,160.3129,160.6533,16931.0
2019-07-19 12:00:00,184.07,184.33,184.06,184.16,24460.0,160.6358,160.8627,160.6271,160.7144,24460.0
2019-07-19 12:30:00,184.14,184.73,184.1,184.72,36155.0,160.6969,161.2118,160.662,161.2031,36155.0
2019-07-19 13:00:00,184.69,184.73,184.49,184.66,16947.0,161.1769,161.2118,161.0023,161.1507,16947.0
2019-07-19 13:30:00,184.66,184.77,184.47,184.77,21859.0,161.1507,161.2467,160.9849,161.2467,21859.0
2019-07-19 14:00:00,184.72,184.87,184.31,184.42,27582.0,161.2031,161.334,160.8453,160.9413,27582.0
2019-07-19 14:30:00,184.46,184.59,184.15,184.55,23269.0,160.9762,161.0896,160.7056,161.0547,23269.0
2019-07-19 15:00:00,184.49,184.54,183.96,184.44,40191.0,161.0023,161.046,160.5398,160.9587,40191.0
2019-07-19 15:30:00,184.49,184.62,183.78,183.88,157985.0,161.0023,161.1158,160.3827,160.47,157985.0
2019-07-22 09:30:00,183.83,184.31,183.22,184.21,35962.0,160.4264,160.8453,159.894,160.758,35962.0
2019-07-22 10:00:00,184.12,184.28,183.42,183.43,32003.0,160.6794,160.8191,160.0686,160.0773,32003.0
2019-07-22 10:30:00,183.45,183.5,183.12,183.25,20821.0,160.0947,160.1384,159.8068,159.9202,20821.0
2019-07-22 11:00:00,183.27,183.82,183.27,183.65,19435.0,159.9377,160.4176,159.9377,160.2693,19435.0
2019-07-22 11:30:00,183.66,184.17,183.59,183.99,36642.0,160.278,160.7231,160.2169,160.566,36642.0
2019-07-22 12:00:00,184.0,184.08,183.87,184.02,15292.0,160.5747,160.6445,160.4613,160.5922,15292.0
2019-07-22 12:30:00,184.02,184.21,183.9,184.15,20101.0,160.5922,160.758,160.4875,160.7056,20101.0
2019-07-22 13:00:00,184.19,184.41,184.14,184.3,15812.0,160.7405,160.9325,160.6969,160.8365,15812.0
2019-07-22 13:30:00,184.34,184.38,184.22,184.29,15473.0,160.8714,160.9063,160.7667,160.8278,15473.0
2019-07-22 14:00:00,184.29,184.39,184.16,184.35,16591.0,160.8278,160.9151,160.7144,160.8802,16591.0
2019-07-22 14:30:00,184.35,184.41,184.21,184.32,23559.0,160.8802,160.9325,160.758,160.854,23559.0
2019-07-22 15:00:00,184.29,185.01,184.28,184.71,122297.0,160.8278,161.4561,160.8191,161.1943,122297.0
2019-07-22 15:30:00,184.69,184.77,184.38,184.62,91830.0,161.1769,161.2467,160.9063,161.1158,91830.0
2019-07-23 09:30:00,185.91,186.0,184.24,184.24,63766.0,162.2416,162.3201,160.7842,160.7842,63766.0
2019-07-23 10:00:00,184.26,184.47,183.71,183.89,66772.0,160.8016,160.9849,160.3216,160.4787,66772.0
2019-07-23 10:30:00,183.88,184.7,183.85,184.69,41131.0,160.47,161.1856,160.4438,161.1769,41131.0
2019-07-23 11:00:00,184.69,184.8,184.3,184.31,32545.0,161.1769,161.2729,160.8365,160.8453,32545.0
2019-07-23 11:30:00,184.24,184.28,183.63,184.25,38720.0,160.7842,160.8191,160.2518,160.7929,38720.0
2019-07-23 12:00:00,184.25,184.63,184.08,184.49,24812.0,160.7929,161.1245,160.6445,161.0023,24812.0
2019-07-23 12:30:00,184.45,184.97,184.34,184.85,29754.0,160.9674,161.4212,160.8714,161.3165,29754.0
2019-07-23 13:00:00,184.77,185.05,184.64,184.95,20959.0,161.2467,161.491,161.1332,161.4038,20959.0
2019-07-23 13:30:00,184.92,185.43,184.6,185.26,36934.0,161.3776,161.8227,161.0983,161.6743,36934.0
2019-07-23 14:00:00,185.31,185.38,184.8,185.0,57158.0,161.7179,161.779,161.2729,161.4474,57158.0
2019-07-23 14:30:00,184.98,185.33,184.84,185.29,35695.0,161.43,161.7354,161.3078,161.7005,35695.0
2019-07-23 15:00:00,185.25,185.54,185.15,185.48,47754.0,161.6656,161.9187,161.5783,161.8663,47754.0
2019-07-23 15:30:00,185.52,185.92,185.28,185.92,179803.0,161.9012,162.2503,161.6918,162.2503,179803.0
2019-07-24 09:30:00,185.98,189.56,185.05,187.33,135397.0,162.3026,165.4269,161.491,163.4808,135397.0
2019-07-24 10:00:00,187.22,187.28,185.4,186.9,103328.0,163.3848,163.4371,161.7965,163.1055,103328.0
2019-07-24 10:30:00,186.87,187.96,186.53,187.67,71234.0,163.0793,164.0306,162.7826,163.7775,71234.0
2019-07-24 11:00:00,187.81,187.86,186.53,186.71,41348.0,163.8997,163.9433,162.7826,162.9397,41348.0
2019-07-24 11:30:00,186.71,187.62,186.63,186.64,37458.0,162.9397,163.7339,162.8699,162.8786,37458.0
2019-07-24 12:00:00,186.6,187.22,186.26,186.63,27030.0,162.8437,163.3848,162.547,162.8699,27030.0
2019-07-24 12:30:00,186.62,187.25,186.61,186.79,28895.0,162.8612,163.411,162.8524,163.0095,28895.0
2019-07-24 13:00:00,186.85,186.9,186.44,186.74,29267.0,163.0619,163.1055,162.7041,162.9659,29267.0
2019-07-24 13:30:00,186.71,187.09,186.66,186.81,48480.0,162.9397,163.2713,162.8961,163.027,48480.0
2019-07-24 14:00:00,186.84,187.05,186.37,186.38,47559.0,163.0532,163.2364,162.643,162.6517,47559.0
2019-07-24 14:30:00,186.4,187.03,186.3,186.71,55068.0,162.6692,163.219,162.5819,162.9397,55068.0
2019-07-24 15:00:00,186.76,187.41,186.58,187.39,83071.0,162.9833,163.5506,162.8263,163.5331,83071.0
2019-07-24 15:30:00,187.37,188.05,187.14,187.62,231825.0,163.5157,164.1091,163.315,163.7339,231825.0
2019-07-25 09:30:00,187.39,188.44,185.5,186.42,79150.0,163.5331,164.4495,161.8838,162.6866,79150.0
2019-07-25 10:00:00,186.41,188.48,186.41,188.33,67675.0,162.6779,164.4844,162.6779,164.3535,67675.0
2019-07-25 10:30:00,188.43,189.0,188.28,188.42,40122.0,164.4407,164.9382,164.3098,164.432,40122.0
2019-07-25 11:00:00,188.38,188.41,187.67,187.78,49182.0,164.3971,164.4233,163.7775,163.8735,49182.0
2019-07-25 11:30:00,187.74,187.83,186.68,187.24,45695.0,163.8386,163.9171,162.9135,163.4022,45695.0
2019-07-25 12:00:00,187.17,187.41,186.98,187.25,34892.0,163.3411,163.5506,163.1753,163.411,34892.0
2019-07-25 12:30:00,187.24,187.69,186.82,186.94,38882.0,163.4022,163.7949,163.0357,163.1404,38882.0
2019-07-25 13:00:00,186.92,186.98,186.59,186.91,32861.0,163.123,163.1753,162.835,163.1142,32861.0
2019-07-25 13:30:00,186.92,187.57,186.88,187.17,25259.0,163.123,163.6902,163.0881,163.3411,25259.0
2019-07-25 14:00:00,187.17,187.76,187.15,187.49,24520.0,163.3411,163.856,163.3237,163.6204,24520.0
2019-07-25 14:30:00,187.47,187.47,186.93,187.17,30090.0,163.603,163.603,163.1317,163.3411,30090.0
2019-07-25 15:00:00,187.09,187.61,187.04,187.58,60433.0,163.2713,163.7251,163.2277,163.6989,60433.0
2019-07-25 15:30:00,187.61,188.17,187.32,187.61,174019.0,163.7251,164.2138,163.472,163.7251,174019.0
2019-07-26 09:30:00,187.28,187.64,186.44,186.94,67936.0,163.4371,163.7513,162.7041,163.1404,67936.0
2019-07-26 10:00:00,186.98,187.44,186.78,187.22,34125.0,163.1753,163.5768,163.0008,163.3848,34125.0
2019-07-26 10:30:00,187.17,188.45,187.12,188.41,53077.0,163.3411,164.4582,163.2975,164.4233,53077.0
2019-07-26 11:00:00,188.48,188.95,187.89,188.22,78397.0,164.4844,164.8945,163.9695,164.2575,78397.0
2019-07-26 11:30:00,188.26,188.51,188.14,188.51,33679.0,164.2924,164.5105,164.1877,164.5105,33679.0
2019-07-26 12:00:00,188.51,188.66,188.3,188.44,30716.0,164.5105,164.6415,164.3273,164.4495,30716.0
2019-07-26 12:30:00,188.46,188.46,188.06,188.24,26507.0,164.4669,164.4669,164.1178,164.2749,26507.0
2019-07-26 13:00:00,188.26,188.56,188.21,188.5,30760.0,164.2924,164.5542,164.2487,164.5018,30760.0
2019-07-26 13:30:00,188.51,188.79,188.44,188.77,85194.0,164.5105,164.7549,164.4495,164.7374,85194.0
2019-07-26 14:00:00,188.76,189.08,188.74,188.99,64959.0,164.7287,165.008,164.7113,164.9294,64959.0
2019-07-26 14:30:00,188.97,189.7,188.93,189.68,53022.0,164.912,165.549,164.8771,165.5316,53022.0
2019-07-26 15:00:00,189.68,189.68,189.2,189.44,52097.0,165.5316,165.5316,165.1127,165.3221,52097.0
2019-07-26 15:30:00,189.42,189.9,189.39,189.7,203430.0,165.3047,165.7236,165.2785,165.549,203430.0
2019-07-29 09:30:00,189.72,190.16,189.05,189.39,50488.0,165.5665,165.9505,164.9818,165.2785,50488.0
2019-07-29 10:00:00,189.26,189.75,189.1,189.13,29229.0,165.1651,165.5927,165.0254,165.0516,29229.0
2019-07-29 10:30:00,189.13,189.69,188.75,189.58,46568.0,165.0516,165.5403,164.72,165.4443,46568.0
2019-07-29 11:00:00,189.59,190.16,189.43,189.77,35142.0,165.4531,165.9505,165.3134,165.6101,35142.0
2019-07-29 11:30:00,189.77,190.03,189.71,189.84,20060.0,165.6101,165.837,165.5578,165.6712,20060.0
2019-07-29 12:00:00,189.8,189.8,189.43,189.57,31321.0,165.6363,165.6363,165.3134,165.4356,31321.0
2019-07-29 12:30:00,189.57,189.61,189.25,189.35,24427.0,165.4356,165.4705,165.1563,165.2436,24427.0
2019-07-29 13:00:00,189.36,189.52,189.18,189.4,24543.0,165.2523,165.392,165.0952,165.2872,24543.0
2019-07-29 13:30:00,189.42,190.15,189.42,189.94,33761.0,165.3047,165.9418,165.3047,165.7585,33761.0
2019-07-29 14:00:00,189.94,189.94,189.51,189.65,33722.0,165.7585,165.7585,165.3832,165.5054,33722.0
2019-07-29 14:30:00,189.66,189.66,189.3,189.47,26309.0,165.5141,165.5141,165.2,165.3483,26309.0
2019-07-29 15:00:00,189.42,189.67,189.37,189.51,38931.0,165.3047,165.5229,165.2611,165.3832,38931.0
2019-07-29 15:30:00,189.55,190.09,189.45,189.82,127595.0,165.4181,165.8894,165.3309,165.6538,127595.0
2019-07-30 09:30:00,189.13,189.13,187.45,188.81,52663.0,165.0516,165.0516,163.5855,164.7724,52663.0
2019-07-30 10:00:00,188.9,189.46,188.57,188.57,31423.0,164.8509,165.3396,164.5629,164.5629,31423.0
2019-07-30 10:30:00,188.57,189.08,188.43,188.92,37905.0,164.5629,165.008,164.4407,164.8683,37905.0
2019-07-30 11:00:00,188.99,189.29,188.97,189.27,33167.0,164.9294,165.1912,164.912,165.1738,33167.0
2019-07-30 11:30:00,189.26,189.38,188.72,188.78,37679.0,165.1651,165.2698,164.6938,164.7462,37679.0
2019-07-30 12:00:00,188.77,189.17,188.72,189.0,17579.0,164.7374,165.0865,164.6938,164.9382,17579.0
2019-07-30 12:30:00,189.06,189.06,188.61,188.68,30328.0,164.9905,164.9905,164.5978,164.6589,30328.0
2019-07-30 13:00:00,188.75,188.8,187.96,187.98,33527.0,164.72,164.7636,164.0306,164.048,33527.0
2019-07-30 13:30:00,187.95,188.21,187.84,188.0,23232.0,164.0218,164.2487,163.9258,164.0655,23232.0
2019-07-30 14:00:00,187.99,188.41,187.98,188.38,24285.0,164.0567,164.4233,164.048,164.3971,24285.0
2019-07-30 14:30:00,188.39,188.79,188.39,188.55,32068.0,164.4058,164.7549,164.4058,164.5455,32068.0
2019-07-30 15:00:00,188.54,188.86,188.53,188.62,25958.0,164.5367,164.816,164.528,164.6065,25958.0
2019-07-30 15:30:00,188.58,189.12,188.33,189.09,111885.0,164.5716,165.0429,164.3535,165.0167,111885.0
2019-07-31 09:30:00,189.03,189.66,187.91,188.07,59440.0,164.9643,165.5141,163.9869,164.1266,59440.0
2019-07-31 10:00:00,188.05,188.26,187.74,187.93,43228.0,164.1091,164.2924,163.8386,164.0044,43228.0
2019-07-31 10:30:00,187.92,188.28,187.44,187.93,28926.0,163.9957,164.3098,163.5768,164.0044,28926.0
2019-07-31 11:00:00,187.89,188.78,187.86,188.76,23327.0,163.9695,164.7462,163.9433,164.7287,23327.0
2019-07-31 11:30:00,188.72,189.09,188.47,189.07,28938.0,164.6938,165.0167,164.4756,164.9993,28938.0
2019-07-31 12:00:00,189.05,189.18,188.78,188.98,26849.0,164.9818,165.0952,164.7462,164.9207,26849.0
2019-07-31 12:30:00,189.0,189.02,188.75,188.75,17716.0,164.9382,164.9556,164.72,164.72,17716.0
2019-07-31 13:00:00,188.72,189.04,188.72,188.86,19168.0,164.6938,164.9731,164.6938,164.816,19168.0
2019-07-31 13:30:00,188.85,188.85,188.48,188.7,23793.0,164.8073,164.8073,164.4844,164.6764,23793.0
2019-07-31 14:00:00,188.63,188.63,187.9,188.27,44168.0,164.6153,164.6153,163.9782,164.3011,44168.0
2019-07-31 14:30:00,188.27,188.42,184.8,186.4,48987.0,164.3011,164.432,161.2729,162.6692,48987.0
2019-07-31 15:00:00,186.33,187.41,185.97,187.29,49484.0,162.6081,163.5506,162.2939,163.4459,49484.0
2019-07-31 15:30:00,187.22,187.22,185.87,185.87,141047.0,163.3848,163.3848,162.2066,162.2066,141047.0
2019-08-01 09:30:00,185.59,185.71,185.0,185.54,64296.0,161.9623,162.067,161.4474,161.9187,64296.0
2019-08-01 10:00:00,185.48,186.0,184.9,185.89,25803.0,161.8663,162.3201,161.3601,162.2241,25803.0
2019-08-01 10:30:00,185.88,186.09,185.67,186.0,65445.0,162.2154,162.3986,162.0321,162.3201,65445.0
2019-08-01 11:00:00,185.95,186.01,185.5,185.75,49073.0,162.2765,162.3288,161.8838,162.1019,49073.0
2019-08-01 11:30:00,185.8,186.1,185.72,185.79,51514.0,162.1456,162.4074,162.0757,162.1368,51514.0
2019-08-01 12:00:00,185.81,186.07,185.81,185.91,36749.0,162.1543,162.3812,162.1543,162.2416,36749.0
2019-08-01 12:30:00,185.92,186.1,185.9,186.05,31710.0,162.2503,162.4074,162.2328,162.3637,31710.0
2019-08-01 13:00:00,186.03,186.74,185.0,185.0,41537.0,162.3463,162.9659,161.4474,161.4474,41537.0
2019-08-01 13:30:00,184.89,185.46,182.82,183.78,53611.0,161.3514,161.8488,159.5449,160.3827,53611.0
2019-08-01 14:00:00,183.74,183.93,182.58,183.08,45791.0,160.3478,160.5136,159.3355,159.7718,45791.0
2019-08-01 14:30:00,183.14,183.55,182.46,182.99,35004.0,159.8242,160.182,159.2308,159.6933,35004.0
2019-08-01 15:00:00,182.99,183.89,182.73,183.62,51360.0,159.6933,160.4787,159.4664,160.2431,51360.0
2019-08-01 15:30:00,183.65,183.95,182.95,183.4,192571.0,160.2693,160.5311,159.6584,160.0511,192571.0
2019-08-02 09:30:00,183.34,183.58,181.72,182.28,88880.0,159.9987,160.2082,158.585,159.0737,88880.0
2019-08-02 10:00:00,182.36,182.42,181.25,182.34,70786.0,159.1435,159.1959,158.1748,159.1261,70786.0
2019-08-02 10:30:00,182.38,182.39,181.41,181.41,50790.0,159.161,159.1697,158.3145,158.3145,50790.0
2019-08-02 11:00:00,181.42,182.49,181.13,182.05,25685.0,158.3232,159.257,158.0701,158.873,25685.0
2019-08-02 11:30:00,182.05,182.29,181.44,182.01,26543.0,158.873,159.0824,158.3406,158.8381,26543.0
2019-08-02 12:00:00,182.01,183.01,181.9,182.76,25554.0,158.8381,159.7108,158.7421,159.4926,25554.0
2019-08-02 12:30:00,182.72,182.76,182.26,182.3,29933.0,159.4577,159.4926,159.0562,159.0912,29933.0
2019-08-02 13:00:00,182.26,182.34,181.69,181.75,29800.0,159.0562,159.1261,158.5588,158.6112,29800.0
2019-08-02 13:30:00,181.72,181.91,181.46,181.56,18662.0,158.585,158.7508,158.3581,158.4454,18662.0
2019-08-02 14:00:00,181.57,182.36,181.57,182.09,26863.0,158.4541,159.1435,158.4541,158.9079,26863.0
2019-08-02 14:30:00,182.11,182.42,181.7,182.23,28481.0,158.9253,159.1959,158.5675,159.0301,28481.0
2019-08-02 15:00:00,182.23,182.45,181.66,182.26,28569.0,159.0301,159.2221,158.5326,159.0562,28569.0
2019-08-02 15:30:00,182.31,183.05,181.83,181.98,112508.0,159.0999,159.7457,158.681,158.8119,112508.0
2019-08-05 09:30:00,179.97,179.99,178.04,179.66,62362.0,157.0578,157.0752,155.3735,156.7873,62362.0
2019-08-05 10:00:00,179.58,179.72,178.83,179.1,48382.0,156.7174,156.8396,156.0629,156.2985,48382.0
2019-08-05 10:30:00,179.11,179.13,178.21,178.7,22770.0,156.3073,156.3247,155.5219,155.9495,22770.0
2019-08-05 11:00:00,178.58,179.29,178.38,178.51,22267.0,155.8447,156.4644,155.6702,155.7837,22267.0
2019-08-05 11:30:00,178.53,178.65,177.93,177.99,34300.0,155.8011,155.9058,155.2775,155.3299,34300.0
2019-08-05 12:00:00,177.91,178.39,177.52,177.59,26930.0,155.26,155.6789,154.9197,154.9808,26930.0
2019-08-05 12:30:00,177.73,177.81,176.62,176.71,21905.0,155.103,155.1728,154.1343,154.2128,21905.0
2019-08-05 13:00:00,176.72,177.11,176.65,176.84,14391.0,154.2215,154.5619,154.1605,154.3263,14391.0
2019-08-05 13:30:00,176.78,177.28,176.42,176.59,32830.0,154.2739,154.7103,153.9597,154.1081,32830.0
2019-08-05 14:00:00,176.71,176.83,175.76,175.76,24429.0,154.2128,154.3175,153.3838,153.3838,24429.0
2019-08-05 14:30:00,175.8,176.21,175.48,175.65,32007.0,153.4187,153.7765,153.1394,153.2878,32007.0
2019-08-05 15:00:00,175.69,176.56,175.03,176.14,41245.0,153.3227,154.0819,152.7467,153.7154,41245.0
2019-08-05 15:30:00,176.06,177.32,175.66,176.8,184153.0,153.6456,154.7452,153.2965,154.2914,184153.0
2019-08-06 09:30:00,178.35,179.33,177.6,178.25,76128.0,155.644,156.4993,154.9895,155.5568,76128.0
2019-08-06 10:00:00,178.45,178.73,176.77,177.63,43984.0,155.7313,155.9757,154.2652,155.0157,43984.0
2019-08-06 10:30:00,177.46,178.35,177.36,177.95,28579.0,154.8673,155.644,154.7801,155.295,28579.0
2019-08-06 11:00:00,178.0,178.01,177.08,177.86,32376.0,155.3386,155.3473,154.5357,155.2164,32376.0
2019-08-06 11:30:00,177.93,178.59,177.72,178.59,24677.0,155.2775,155.8535,155.0942,155.8535,24677.0
2019-08-06 12:00:00,178.64,178.95,178.28,178.4,40268.0,155.8971,156.1676,155.5829,155.6877,40268.0
2019-08-06 12:30:00,178.39,179.0,178.29,178.66,25978.0,155.6789,156.2113,155.5917,155.9146,25978.0
2019-08-06 13:00:00,178.75,179.64,178.73,179.34,21173.0,155.9931,156.7698,155.9757,156.508,21173.0
2019-08-06 13:30:00,179.38,179.52,179.14,179.51,16764.0,156.5429,156.6651,156.3335,156.6563,16764.0
2019-08-06 14:00:00,179.44,180.25,179.04,180.0,22583.0,156.5953,157.3021,156.2462,157.084,22583.0
2019-08-06 14:30:00,180.0,180.3,179.68,179.68,23998.0,157.084,157.3458,156.8047,156.8047,23998.0
2019-08-06 15:00:00,179.76,180.1,179.55,180.04,27104.0,156.8745,157.1712,156.6913,157.1189,27104.0
2019-08-06 15:30:00,179.97,180.73,179.76,180.67,104785.0,157.0578,157.721,156.8745,157.6687,104785.0
2019-08-07 09:30:00,178.36,178.98,177.52,177.98,57908.0,155.6528,156.1938,154.9197,155.3211,57908.0
2019-08-07 10:00:00,178.14,179.23,177.51,178.18,23591.0,155.4608,156.412,154.911,155.4957,23591.0
2019-08-07 10:30:00,178.15,179.4,178.15,179.27,15889.0,155.4695,156.5604,155.4695,156.4469,15889.0
2019-08-07 11:00:00,179.18,179.62,178.6,178.77,30426.0,156.3684,156.7523,155.8622,156.0106,30426.0
2019-08-07 11:30:00,178.69,179.18,178.48,178.93,44516.0,155.9407,156.3684,155.7575,156.1502,44516.0
2019-08-07 12:00:00,178.91,179.23,178.77,179.19,29392.0,156.1327,156.412,156.0106,156.3771,29392.0
2019-08-07 12:30:00,179.1,180.08,179.06,179.95,22895.0,156.2985,157.1538,156.2636,157.0403,22895.0
2019-08-07 13:00:00,180.02,180.59,179.91,180.43,26649.0,157.1014,157.5989,157.0054,157.4592,26649.0
2019-08-07 13:30:00,180.48,181.52,180.44,180.49,34941.0,157.5029,158.4105,157.4679,157.5116,34941.0
2019-08-07 14:00:00,180.58,181.2,180.32,180.88,29524.0,157.5901,158.1312,157.3632,157.8519,29524.0
2019-08-07 14:30:00,180.88,181.42,180.68,181.22,38978.0,157.8519,158.3232,157.6774,158.1486,38978.0
2019-08-07 15:00:00,181.25,181.25,180.42,180.9,44917.0,158.1748,158.1748,157.4505,157.8694,44917.0
2019-08-07 15:30:00,180.92,181.47,180.26,180.91,135113.0,157.8868,158.3668,157.3109,157.8781,135113.0
2019-08-08 09:30:00,182.66,183.39,182.07,183.24,56611.0,159.4053,160.0424,158.8904,159.9115,56611.0
2019-08-08 10:00:00,183.2,183.68,183.09,183.6,21681.0,159.8766,160.2955,159.7806,160.2256,21681.0
2019-08-08 10:30:00,183.65,184.01,183.24,183.24,33149.0,160.2693,160.5834,159.9115,159.9115,33149.0
2019-08-08 11:00:00,183.22,183.83,183.08,183.71,16006.0,159.894,160.4264,159.7718,160.3216,16006.0
2019-08-08 11:30:00,183.74,184.73,183.74,184.73,22705.0,160.3478,161.2118,160.3478,161.2118,22705.0
2019-08-08 12:00:00,184.73,185.02,184.52,184.55,20103.0,161.2118,161.4649,161.0285,161.0547,20103.0
2019-08-08 12:30:00,184.62,184.93,184.53,184.91,14084.0,161.1158,161.3863,161.0372,161.3689,14084.0
2019-08-08 13:00:00,184.96,185.1,184.21,184.21,17639.0,161.4125,161.5347,160.758,160.758,17639.0
2019-08-08 13:30:00,184.28,184.32,184.02,184.12,19359.0,160.8191,160.854,160.5922,160.6794,19359.0
2019-08-08 14:00:00,184.13,184.13,183.68,183.84,21718.0,160.6882,160.6882,160.2955,160.4351,21718.0
2019-08-08 14:30:00,183.89,184.15,183.63,184.03,19166.0,160.4787,160.7056,160.2518,160.6009,19166.0
2019-08-08 15:00:00,184.02,184.4,183.84,183.84,20807.0,160.5922,160.9238,160.4351,160.4351,20807.0
2019-08-08 15:30:00,183.88,184.5,183.86,184.23,79978.0,160.47,161.0111,160.4525,160.7754,79978.0
2019-08-09 09:30:00,183.32,183.91,182.75,183.3,30602.0,159.9813,160.4962,159.4839,159.9638,30602.0
2019-08-09 10:00:00,183.49,184.36,183.3,183.55,46339.0,160.1297,160.8889,159.9638,160.182,46339.0
2019-08-09 10:30:00,183.55,183.93,183.23,183.84,13447.0,160.182,160.5136,159.9028,160.4351,13447.0
2019-08-09 11:00:00,183.74,183.8,183.05,183.05,49352.0,160.3478,160.4002,159.7457,159.7457,49352.0
2019-08-09 11:30:00,183.04,183.63,182.9,183.17,29424.0,159.7369,160.2518,159.6148,159.8504,29424.0
2019-08-09 12:00:00,183.17,183.32,182.96,183.02,20745.0,159.8504,159.9813,159.6671,159.7195,20745.0
2019-08-09 12:30:00,183.0,184.54,183.0,183.85,20140.0,159.702,161.046,159.702,160.4438,20140.0
2019-08-09 13:00:00,183.78,184.57,183.71,184.19,43492.0,160.3827,161.0722,160.3216,160.7405,43492.0
2019-08-09 13:30:00,184.26,184.56,184.26,184.46,13316.0,160.8016,161.0634,160.8016,160.9762,13316.0
2019-08-09 14:00:00,184.4,184.57,184.12,184.53,31253.0,160.9238,161.0722,160.6794,161.0372,31253.0
2019-08-09 14:30:00,184.51,184.8,184.43,184.65,19824.0,161.0198,161.2729,160.95,161.142,19824.0
2019-08-09 15:00:00,184.63,185.13,184.44,184.75,24376.0,161.1245,161.5609,160.9587,161.2292,24376.0
2019-08-09 15:30:00,184.77,185.13,183.9,184.05,72895.0,161.2467,161.5609,160.4875,160.6184,72895.0
2019-08-12 09:30:00,183.19,183.19,182.29,182.71,26939.0,159.8678,159.8678,159.0824,159.449,26939.0
2019-08-12 10:00:00,182.8,183.39,182.39,183.23,18151.0,159.5275,160.0424,159.1697,159.9028,18151.0
2019-08-12 10:30:00,183.15,183.4,182.43,182.56,35302.0,159.8329,160.0511,159.2046,159.318,35302.0
2019-08-12 11:00:00,182.48,182.7,181.73,182.14,25776.0,159.2482,159.4402,158.5937,158.9515,25776.0
2019-08-12 11:30:00,182.18,182.35,181.84,182.13,23419.0,158.9864,159.1348,158.6897,158.9428,23419.0
2019-08-12 12:00:00,182.11,182.5,181.91,182.49,36959.0,158.9253,159.2657,158.7508,159.257,36959.0
2019-08-12 12:30:00,182.45,182.7,181.86,182.03,24978.0,159.2221,159.4402,158.7072,158.8555,24978.0
2019-08-12 13:00:00,181.99,182.17,181.86,181.94,13604.0,158.8206,158.9777,158.7072,158.777,13604.0
2019-08-12 13:30:00,181.9,181.96,181.17,181.23,24138.0,158.7421,158.7944,158.105,158.1574,24138.0
2019-08-12 14:00:00,181.18,181.67,181.07,181.14,19148.0,158.1137,158.5414,158.0177,158.0788,19148.0
2019-08-12 14:30:00,181.09,181.27,180.62,180.78,28506.0,158.0352,158.1923,157.625,157.7647,28506.0
2019-08-12 15:00:00,180.83,181.24,180.83,181.19,18505.0,157.8083,158.1661,157.8083,158.1225,18505.0
2019-08-12 15:30:00,181.23,181.37,181.09,181.32,37415.0,158.1574,158.2796,158.0352,158.2359,37415.0
2019-08-13 09:30:00,181.15,184.1,180.65,183.65,41445.0,158.0876,160.662,157.6512,160.2693,41445.0
2019-08-13 10:00:00,183.52,184.51,183.09,184.1,30398.0,160.1558,161.0198,159.7806,160.662,30398.0
2019-08-13 10:30:00,184.13,184.61,183.47,183.49,29253.0,160.6882,161.1071,160.1122,160.1297,29253.0
2019-08-13 11:00:00,183.48,183.74,182.98,183.18,19464.0,160.1209,160.3478,159.6846,159.8591,19464.0
2019-08-13 11:30:00,183.09,183.73,182.8,183.6,14103.0,159.7806,160.3391,159.5275,160.2256,14103.0
2019-08-13 12:00:00,183.72,184.09,183.57,183.85,13282.0,160.3304,160.6533,160.1995,160.4438,13282.0
2019-08-13 12:30:00,183.77,183.83,183.51,183.52,7617.0,160.374,160.4264,160.1471,160.1558,7617.0
2019-08-13 13:00:00,183.58,183.99,183.19,183.48,8985.0,160.2082,160.566,159.8678,160.1209,8985.0
2019-08-13 13:30:00,183.47,183.59,183.07,183.3,25099.0,160.1122,160.2169,159.7631,159.9638,25099.0
2019-08-13 14:00:00,183.34,183.4,183.03,183.31,12377.0,159.9987,160.0511,159.7282,159.9726,12377.0
2019-08-13 14:30:00,183.37,183.62,183.19,183.41,19473.0,160.0249,160.2431,159.8678,160.0598,19473.0
2019-08-13 15:00:00,183.42,183.42,182.97,183.09,15433.0,160.0686,160.0686,159.6759,159.7806,15433.0
2019-08-13 15:30:00,183.09,183.36,182.79,183.18,126700.0,159.7806,160.0162,159.5188,159.8591,126700.0
2019-08-14 09:30:00,181.96,182.31,180.75,181.24,61538.0,158.7944,159.0999,157.7385,158.1661,61538.0
2019-08-14 10:00:00,181.27,181.77,180.79,181.73,41210.0,158.1923,158.6286,157.7734,158.5937,41210.0
2019-08-14 10:30:00,181.71,181.82,180.64,180.64,56928.0,158.5763,158.6723,157.6425,157.6425,56928.0
2019-08-14 11:00:00,180.4,180.56,179.91,180.23,53999.0,157.433,157.5727,157.0054,157.2847,53999.0
2019-08-14 11:30:00,180.25,181.0,180.25,180.97,183986.0,157.3021,157.9567,157.3021,157.9305,183986.0
2019-08-14 12:00:00,180.91,181.15,180.34,181.14,96684.0,157.8781,158.0876,157.3807,158.0788,96684.0
2019-08-14 12:30:00,181.06,181.25,180.58,180.6,82707.0,158.009,158.1748,157.5901,157.6076,82707.0
2019-08-14 13:00:00,180.6,181.48,179.7,181.19,74351.0,157.6076,158.3755,156.8222,158.1225,74351.0
2019-08-14 13:30:00,181.2,181.79,181.04,181.2,27026.0,158.1312,158.6461,157.9916,158.1312,27026.0
2019-08-14 14:00:00,181.22,181.67,180.91,181.01,39059.0,158.1486,158.5414,157.8781,157.9654,39059.0
2019-08-14 14:30:00,181.0,181.02,180.31,180.86,53972.0,157.9567,157.9741,157.3545,157.8345,53972.0
2019-08-14 15:00:00,180.84,181.56,180.3,180.99,66745.0,157.817,158.4454,157.3458,157.9479,66745.0
2019-08-14 15:30:00,180.7,181.24,180.41,180.84,191671.0,157.6948,158.1661,157.4418,157.817,191671.0
2019-08-15 09:30:00,180.83,182.38,180.19,182.38,52522.0,157.8083,159.161,157.2498,159.161,52522.0
2019-08-15 10:00:00,182.14,182.3,181.34,181.48,44562.0,158.9515,159.0912,158.2534,158.3755,44562.0
2019-08-15 10:30:00,181.4,182.26,181.26,182.07,39497.0,158.3057,159.0562,158.1836,158.8904,39497.0
2019-08-15 11:00:00,182.08,182.31,181.7,182.2,140598.0,158.8992,159.0999,158.5675,159.0039,140598.0
2019-08-15 11:30:00,182.25,182.73,182.22,182.73,50495.0,159.0475,159.4664,159.0213,159.4664,50495.0
2019-08-15 12:00:00,182.68,182.81,182.26,182.38,66930.0,159.4228,159.5362,159.0562,159.161,66930.0
2019-08-15 12:30:00,182.46,182.49,182.13,182.27,52188.0,159.2308,159.257,158.9428,159.065,52188.0
2019-08-15 13:00:00,182.27,182.45,181.89,181.96,42156.0,159.065,159.2221,158.7333,158.7944,42156.0
2019-08-15 13:30:00,181.89,182.19,180.59,180.8,115243.0,158.7333,158.9952,157.5989,157.7821,115243.0
2019-08-15 14:00:00,180.8,182.14,180.66,181.95,40611.0,157.7821,158.9515,157.6599,158.7857,40611.0
2019-08-15 14:30:00,181.83,182.17,181.69,182.04,67163.0,158.681,158.9777,158.5588,158.8643,67163.0
2019-08-15 15:00:00,182.14,182.62,182.13,182.26,26981.0,158.9515,159.3704,158.9428,159.0562,26981.0
2019-08-15 15:30:00,182.22,182.86,181.94,182.29,97460.0,159.0213,159.5799,158.777,159.0824,97460.0
2019-08-16 09:30:00,183.69,184.63,183.35,184.16,76311.0,160.3042,161.1245,160.0075,160.7144,76311.0
2019-08-16 10:00:00,184.05,185.0,183.79,184.84,53469.0,160.6184,161.4474,160.3915,161.3078,53469.0
2019-08-16 10:30:00,184.87,185.5,184.81,185.44,49295.0,161.334,161.8838,161.2816,161.8314,49295.0
2019-08-16 11:00:00,185.51,185.55,185.1,185.27,80669.0,161.8925,161.9274,161.5347,161.683,80669.0
2019-08-16 11:30:00,185.24,186.03,184.97,185.93,37947.0,161.6569,162.3463,161.4212,162.259,37947.0
2019-08-16 12:00:00,185.9,186.01,185.57,185.95,44611.0,162.2328,162.3288,161.9448,162.2765,44611.0
2019-08-16 12:30:00,185.83,186.39,185.81,185.97,77489.0,162.1717,162.6604,162.1543,162.2939,77489.0
2019-08-16 13:00:00,185.94,186.36,185.89,186.25,23349.0,162.2677,162.6343,162.2241,162.5383,23349.0
2019-08-16 13:30:00,186.25,186.3,185.79,186.04,54070.0,162.5383,162.5819,162.1368,162.355,54070.0
2019-08-16 14:00:00,186.0,186.0,184.84,184.84,25407.0,162.3201,162.3201,161.3078,161.3078,25407.0
2019-08-16 14:30:00,184.85,185.0,184.56,184.6,23741.0,161.3165,161.4474,161.0634,161.0983,23741.0
2019-08-16 15:00:00,184.61,184.97,184.32,184.32,29703.0,161.1071,161.4212,160.854,160.854,29703.0
2019-08-16 15:30:00,184.3,185.09,184.21,184.39,206652.0,160.8365,161.526,160.758,160.9151,206652.0
2019-08-19 09:30:00,186.53,187.06,185.9,187.04,37655.0,162.7826,163.2451,162.2328,163.2277,37655.0
2019-08-19 10:00:00,187.02,187.02,186.35,186.97,46523.0,163.2102,163.2102,162.6255,163.1666,46523.0
2019-08-19 10:30:00,186.92,187.22,186.75,187.03,37600.0,163.123,163.3848,162.9746,163.219,37600.0
2019-08-19 11:00:00,186.99,187.41,186.74,187.41,61681.0,163.1841,163.5506,162.9659,163.5506,61681.0
2019-08-19 11:30:00,187.41,187.76,187.34,187.6,24285.0,163.5506,163.856,163.4895,163.7164,24285.0
2019-08-19 12:00:00,187.52,187.67,186.95,187.12,17590.0,163.6466,163.7775,163.1492,163.2975,17590.0
2019-08-19 12:30:00,187.12,187.12,186.75,187.05,14349.0,163.2975,163.2975,162.9746,163.2364,14349.0
2019-08-19 13:00:00,187.08,187.41,186.95,187.29,18642.0,163.2626,163.5506,163.1492,163.4459,18642.0
2019-08-19 13:30:00,187.25,187.29,187.04,187.15,22449.0,163.411,163.4459,163.2277,163.3237,22449.0
2019-08-19 14:00:00,187.17,187.39,186.97,187.38,20917.0,163.3411,163.5331,163.1666,163.5244,20917.0
2019-08-19 14:30:00,187.39,187.79,187.32,187.64,29597.0,163.5331,163.8822,163.472,163.7513,29597.0
2019-08-19 15:00:00,187.64,187.67,187.38,187.43,28085.0,163.7513,163.7775,163.5244,163.568,28085.0
2019-08-19 15:30:00,187.41,188.02,187.4,187.59,95490.0,163.5506,164.0829,163.5419,163.7077,95490.0
2019-08-20 09:30:00,186.73,187.4,186.08,186.95,49261.0,162.9572,163.5419,162.3899,163.1492,49261.0
2019-08-20 10:00:00,186.81,187.53,186.65,187.22,94433.0,163.027,163.6553,162.8873,163.3848,94433.0
2019-08-20 10:30:00,187.15,187.61,186.72,187.55,45474.0,163.3237,163.7251,162.9484,163.6728,45474.0
2019-08-20 11:00:00,187.51,187.86,187.38,187.53,22403.0,163.6379,163.9433,163.5244,163.6553,22403.0
2019-08-20 11:30:00,187.52,187.56,186.78,186.79,31584.0,163.6466,163.6815,163.0008,163.0095,31584.0
2019-08-20 12:00:00,186.84,187.34,186.82,187.08,15430.0,163.0532,163.4895,163.0357,163.2626,15430.0
2019-08-20 12:30:00,187.09,187.32,187.03,187.32,14199.0,163.2713,163.472,163.219,163.472,14199.0
2019-08-20 13:00:00,187.34,187.34,187.1,187.21,15949.0,163.4895,163.4895,163.2801,163.3761,15949.0
2019-08-20 13:30:00,187.23,187.25,186.67,187.18,41964.0,163.3935,163.411,162.9048,163.3499,41964.0
2019-08-20 14:00:00,187.16,187.18,186.63,186.87,21289.0,163.3324,163.3499,162.8699,163.0793,21289.0
2019-08-20 14:30:00,186.87,187.47,186.87,187.47,39008.0,163.0793,163.603,163.0793,163.603,39008.0
2019-08-20 15:00:00,187.47,187.63,187.2,187.61,59206.0,163.603,163.7426,163.3673,163.7251,59206.0
2019-08-20 15:30:00,187.61,187.65,187.03,187.17,68040.0,163.7251,163.76,163.219,163.3411,68040.0
2019-08-21 09:30:00,189.0,189.04,187.54,187.69,43358.0,164.9382,164.9731,163.664,163.7949,43358.0
2019-08-21 10:00:00,187.71,187.73,186.67,187.27,27230.0,163.8124,163.8299,162.9048,163.4284,27230.0
2019-08-21 10:30:00,187.2,187.78,187.07,187.76,26558.0,163.3673,163.8735,163.2539,163.856,26558.0
2019-08-21 11:00:00,187.75,188.11,187.52,187.89,26282.0,163.8473,164.1615,163.6466,163.9695,26282.0
2019-08-21 11:30:00,187.89,188.11,187.42,187.69,21166.0,163.9695,164.1615,163.5593,163.7949,21166.0
2019-08-21 12:00:00,187.66,187.86,187.35,187.75,33402.0,163.7688,163.9433,163.4982,163.8473,33402.0
2019-08-21 12:30:00,187.73,188.8,187.7,188.77,45081.0,163.8299,164.7636,163.8037,164.7374,45081.0
2019-08-21 13:00:00,188.78,189.05,188.45,188.54,37277.0,164.7462,164.9818,164.4582,164.5367,37277.0
2019-08-21 13:30:00,188.55,188.87,188.55,188.77,29789.0,164.5455,164.8247,164.5455,164.7374,29789.0
2019-08-21 14:00:00,188.71,188.73,187.96,188.49,29158.0,164.6851,164.7025,164.0306,164.4931,29158.0
2019-08-21 14:30:00,188.55,188.57,187.9,188.19,83181.0,164.5455,164.5629,163.9782,164.2313,83181.0
2019-08-21 15:00:00,188.19,188.57,188.19,188.54,143857.0,164.2313,164.5629,164.2313,164.5367,143857.0
2019-08-21 15:30:00,188.55,188.73,188.44,188.48,92195.0,164.5455,164.7025,164.4495,164.4844,92195.0
2019-08-22 09:30:00,189.06,189.31,188.77,188.96,26651.0,164.9905,165.2087,164.7374,164.9033,26651.0
2019-08-22 10:00:00,188.87,188.87,187.13,187.45,20867.0,164.8247,164.8247,163.3062,163.5855,20867.0
2019-08-22 10:30:00,187.41,187.41,186.1,186.51,30645.0,163.5506,163.5506,162.4074,162.7652,30645.0
2019-08-22 11:00:00,186.45,187.86,186.44,187.39,20343.0,162.7128,163.9433,162.7041,163.5331,20343.0
2019-08-22 11:30:00,187.5,187.56,186.77,187.07,20399.0,163.6291,163.6815,162.9921,163.2539,20399.0
2019-08-22 12:00:00,187.09,187.76,187.09,187.51,9143.0,163.2713,163.856,163.2713,163.6379,9143.0
2019-08-22 12:30:00,187.46,188.04,187.36,187.81,11626.0,163.5942,164.1004,163.507,163.8997,11626.0
2019-08-22 13:00:00,187.82,188.51,187.82,188.31,51965.0,163.9084,164.5105,163.9084,164.336,51965.0
2019-08-22 13:30:00,188.33,188.65,188.09,188.14,19379.0,164.3535,164.6327,164.144,164.1877,19379.0
2019-08-22 14:00:00,188.15,188.23,187.64,187.71,20577.0,164.1964,164.2662,163.7513,163.8124,20577.0
2019-08-22 14:30:00,187.7,187.99,187.67,187.83,14728.0,163.8037,164.0567,163.7775,163.9171,14728.0
2019-08-22 15:00:00,187.89,187.89,187.24,187.48,34936.0,163.9695,163.9695,163.4022,163.6117,34936.0
2019-08-22 15:30:00,187.55,188.21,187.51,187.57,88365.0,163.6728,164.2487,163.6379,163.6902,88365.0
2019-08-23 09:30:00,186.76,187.73,186.54,187.39,47399.0,162.9833,163.8299,162.7914,163.5331,47399.0
2019-08-23 10:00:00,187.36,188.23,187.08,187.45,35292.0,163.507,164.2662,163.2626,163.5855,35292.0
2019-08-23 10:30:00,187.49,189.27,187.37,188.33,121718.0,163.6204,165.1738,163.5157,164.3535,121718.0
2019-08-23 11:00:00,188.48,188.52,185.82,187.21,168297.0,164.4844,164.5193,162.163,163.3761,168297.0
2019-08-23 11:30:00,187.16,187.16,186.3,186.3,110997.0,163.3324,163.3324,162.5819,162.5819,110997.0
2019-08-23 12:00:00,186.35,186.35,185.22,185.28,22819.0,162.6255,162.6255,161.6394,161.6918,22819.0
2019-08-23 12:30:00,185.38,185.67,185.05,185.2,26679.0,161.779,162.0321,161.491,161.6219,26679.0
2019-08-23 13:00:00,185.17,185.18,184.21,184.33,31407.0,161.5958,161.6045,160.758,160.8627,31407.0
2019-08-23 13:30:00,184.24,185.87,184.23,185.47,65775.0,160.7842,162.2066,160.7754,161.8576,65775.0
2019-08-23 14:00:00,185.44,185.49,184.15,184.25,25688.0,161.8314,161.875,160.7056,160.7929,25688.0
2019-08-23 14:30:00,184.33,184.71,184.0,184.67,57162.0,160.8627,161.1943,160.5747,161.1594,57162.0
2019-08-23 15:00:00,184.67,185.03,183.77,183.87,83274.0,161.1594,161.4736,160.374,160.4613,83274.0
2019-08-23 15:30:00,183.89,184.28,182.47,183.62,218038.0,160.4787,160.8191,159.2395,160.2431,218038.0
2019-08-26 09:30:00,185.23,185.71,182.99,183.36,37027.0,161.6481,162.067,159.6933,160.0162,37027.0
2019-08-26 10:00:00,183.45,183.8,182.2,182.83,17118.0,160.0947,160.4002,159.0039,159.5537,17118.0
2019-08-26 10:30:00,182.69,183.15,182.34,182.72,14800.0,159.4315,159.8329,159.1261,159.4577,14800.0
2019-08-26 11:00:00,182.63,183.56,182.63,183.52,35555.0,159.3791,160.1907,159.3791,160.1558,35555.0
2019-08-26 11:30:00,183.61,183.93,182.97,183.21,40629.0,160.2344,160.5136,159.6759,159.8853,40629.0
2019-08-26 12:00:00,183.25,183.92,183.18,183.85,11161.0,159.9202,160.5049,159.8591,160.4438,11161.0
2019-08-26 12:30:00,183.84,184.32,183.75,184.32,24651.0,160.4351,160.854,160.3565,160.854,24651.0
2019-08-26 13:00:00,184.29,184.63,183.97,184.04,14273.0,160.8278,161.1245,160.5485,160.6096,14273.0
2019-08-26 13:30:00,184.0,184.35,183.66,183.88,18171.0,160.5747,160.8802,160.278,160.47,18171.0
2019-08-26 14:00:00,183.83,183.83,183.18,183.31,11305.0,160.4264,160.4264,159.8591,159.9726,11305.0
2019-08-26 14:30:00,183.28,183.8,183.17,183.62,13648.0,159.9464,160.4002,159.8504,160.2431,13648.0
2019-08-26 15:00:00,183.69,184.0,183.53,183.74,27095.0,160.3042,160.5747,160.1646,160.3478,27095.0
2019-08-26 15:30:00,183.81,184.65,183.7,184.65,76795.0,160.4089,161.142,160.3129,161.142,76795.0
2019-08-27 09:30:00,185.32,185.64,184.89,185.34,31552.0,161.7267,162.0059,161.3514,161.7441,31552.0
2019-08-27 10:00:00,185.3,185.3,184.61,184.82,20449.0,161.7092,161.7092,161.1071,161.2903,20449.0
2019-08-27 10:30:00,184.74,185.45,184.43,184.51,14334.0,161.2205,161.8401,160.95,161.0198,14334.0
2019-08-27 11:00:00,184.58,184.71,183.31,183.31,19803.0,161.0809,161.1943,159.9726,159.9726,19803.0
2019-08-27 11:30:00,183.4,183.64,182.89,182.89,21802.0,160.0511,160.2606,159.606,159.606,21802.0
2019-08-27 12:00:00,182.94,183.52,182.58,183.41,39821.0,159.6497,160.1558,159.3355,160.0598,39821.0
2019-08-27 12:30:00,183.42,183.59,182.85,182.98,21712.0,160.0686,160.2169,159.5711,159.6846,21712.0
2019-08-27 13:00:00,182.94,183.45,182.89,183.42,11417.0,159.6497,160.0947,159.606,160.0686,11417.0
2019-08-27 13:30:00,183.41,183.98,183.29,183.92,15482.0,160.0598,160.5573,159.9551,160.5049,15482.0
2019-08-27 14:00:00,183.92,184.07,183.57,183.79,16216.0,160.5049,160.6358,160.1995,160.3915,16216.0
2019-08-27 14:30:00,183.75,184.16,183.54,184.16,11422.0,160.3565,160.7144,160.1733,160.7144,11422.0
2019-08-27 15:00:00,184.23,184.45,183.97,184.06,24933.0,160.7754,160.9674,160.5485,160.6271,24933.0
2019-08-27 15:30:00,184.0,184.06,183.31,183.4,77297.0,160.5747,160.6271,159.9726,160.0511,77297.0
2019-08-28 09:30:00,182.79,183.76,182.13,183.53,41648.0,159.5188,160.3653,158.9428,160.1646,41648.0
2019-08-28 10:00:00,183.54,184.0,183.54,183.61,17823.0,160.1733,160.5747,160.1733,160.2344,17823.0
2019-08-28 10:30:00,183.72,184.91,183.69,184.75,25308.0,160.3304,161.3689,160.3042,161.2292,25308.0
2019-08-28 11:00:00,184.76,185.44,184.46,185.41,17888.0,161.238,161.8314,160.9762,161.8052,17888.0
2019-08-28 11:30:00,185.34,185.5,185.15,185.26,15854.0,161.7441,161.8838,161.5783,161.6743,15854.0
2019-08-28 12:00:00,185.24,185.5,185.18,185.22,14145.0,161.6569,161.8838,161.6045,161.6394,14145.0
2019-08-28 12:30:00,185.25,185.54,184.95,185.53,10233.0,161.6656,161.9187,161.4038,161.9099,10233.0
2019-08-28 13:00:00,185.54,185.54,184.82,185.03,16891.0,161.9187,161.9187,161.2903,161.4736,16891.0
2019-08-28 13:30:00,185.05,185.22,184.89,184.93,12387.0,161.491,161.6394,161.3514,161.3863,12387.0
2019-08-28 14:00:00,185.06,185.06,184.77,184.83,8907.0,161.4998,161.4998,161.2467,161.2991,8907.0
2019-08-28 14:30:00,184.87,185.26,184.84,185.24,24391.0,161.334,161.6743,161.3078,161.6569,24391.0
2019-08-28 15:00:00,185.31,185.58,185.21,185.27,23419.0,161.7179,161.9536,161.6307,161.683,23419.0
2019-08-28 15:30:00,185.26,185.62,184.94,185.44,73078.0,161.6743,161.9885,161.395,161.8314,73078.0
2019-08-29 09:30:00,186.85,188.36,186.5,187.76,74587.0,163.0619,164.3796,162.7564,163.856,74587.0
2019-08-29 10:00:00,187.74,187.87,187.12,187.2,25788.0,163.8386,163.952,163.2975,163.3673,25788.0
2019-08-29 10:30:00,187.06,187.43,186.45,187.31,20597.0,163.2451,163.568,162.7128,163.4633,20597.0
2019-08-29 11:00:00,187.22,187.56,187.12,187.53,13757.0,163.3848,163.6815,163.2975,163.6553,13757.0
2019-08-29 11:30:00,187.48,188.46,187.38,188.39,72447.0,163.6117,164.4669,163.5244,164.4058,72447.0
2019-08-29 12:00:00,188.38,188.69,188.22,188.52,191082.0,164.3971,164.6676,164.2575,164.5193,191082.0
2019-08-29 12:30:00,188.53,189.35,188.53,188.89,98597.0,164.528,165.2436,164.528,164.8422,98597.0
2019-08-29 13:00:00,188.9,188.99,188.78,188.86,42718.0,164.8509,164.9294,164.7462,164.816,42718.0
2019-08-29 13:30:00,188.86,188.88,188.43,188.65,42970.0,164.816,164.8334,164.4407,164.6327,42970.0
2019-08-29 14:00:00,188.66,189.27,188.66,189.27,46662.0,164.6415,165.1738,164.6415,165.1738,46662.0
2019-08-29 14:30:00,189.27,189.6,189.25,189.42,64328.0,165.1738,165.4618,165.1563,165.3047,64328.0
2019-08-29 15:00:00,189.4,189.46,188.91,189.19,77136.0,165.2872,165.3396,164.8596,165.104,77136.0
2019-08-29 15:30:00,189.2,189.84,189.16,189.45,151294.0,165.1127,165.6712,165.0778,165.3309,151294.0
2019-08-30 09:30:00,190.5,191.14,190.0,190.86,56781.0,166.2472,166.8057,165.8109,166.5614,56781.0
2019-08-30 10:00:00,191.0,192.22,190.79,191.14,55719.0,166.6835,167.7482,166.5003,166.8057,55719.0
2019-08-30 10:30:00,191.15,191.5,190.93,191.32,18884.0,166.8144,167.1199,166.6225,166.9628,18884.0
2019-08-30 11:00:00,191.24,191.27,190.26,190.69,35028.0,166.893,166.9192,166.0378,166.413,35028.0
2019-08-30 11:30:00,190.72,191.26,190.69,190.97,21840.0,166.4392,166.9104,166.413,166.6574,21840.0
2019-08-30 12:00:00,191.01,191.42,190.89,191.23,24858.0,166.6923,167.0501,166.5875,166.8843,24858.0
2019-08-30 12:30:00,191.25,191.55,191.04,191.49,19150.0,166.9017,167.1635,166.7184,167.1112,19150.0
2019-08-30 13:00:00,191.5,191.6,190.97,191.03,22294.0,167.1199,167.2072,166.6574,166.7097,22294.0
2019-08-30 13:30:00,190.96,191.23,190.8,191.06,32668.0,166.6486,166.8843,166.509,166.7359,32668.0
2019-08-30 14:00:00,191.31,191.5,190.95,191.41,37025.0,166.9541,167.1199,166.6399,167.0413,37025.0
2019-08-30 14:30:00,191.44,191.55,190.78,190.94,31416.0,167.0675,167.1635,166.4916,166.6312,31416.0
2019-08-30 15:00:00,190.92,191.05,190.37,190.91,50727.0,166.6137,166.7272,166.1337,166.605,50727.0
2019-08-30 15:30:00,190.95,191.67,190.76,191.06,152282.0,166.6399,167.2682,166.4741,166.7359,152282.0
2019-09-03 09:30:00,190.04,190.75,188.46,189.88,63326.0,165.8458,166.4654,164.4669,165.7061,63326.0
2019-09-03 10:00:00,189.64,189.78,187.38,187.85,26301.0,165.4967,165.6189,163.5244,163.9346,26301.0
2019-09-03 10:30:00,187.73,188.37,187.2,188.37,50571.0,163.8299,164.3884,163.3673,164.3884,50571.0
2019-09-03 11:00:00,188.3,188.3,187.17,187.61,22901.0,164.3273,164.3273,163.3411,163.7251,22901.0
2019-09-03 11:30:00,187.77,188.27,187.64,187.7,18517.0,163.8648,164.3011,163.7513,163.8037,18517.0
2019-09-03 12:00:00,187.67,187.95,187.59,187.77,15166.0,163.7775,164.0218,163.7077,163.8648,15166.0
2019-09-03 12:30:00,187.7,188.24,187.66,187.92,21081.0,163.8037,164.2749,163.7688,163.9957,21081.0
2019-09-03 13:00:00,187.94,188.28,187.75,187.96,23388.0,164.0131,164.3098,163.8473,164.0306,23388.0
2019-09-03 13:30:00,187.93,187.94,187.22,187.49,22732.0,164.0044,164.0131,163.3848,163.6204,22732.0
2019-09-03 14:00:00,187.51,188.16,187.51,188.15,20167.0,163.6379,164.2051,163.6379,164.1964,20167.0
2019-09-03 14:30:00,188.07,188.73,187.83,188.68,25590.0,164.1266,164.7025,163.9171,164.6589,25590.0
2019-09-03 15:00:00,188.73,189.52,188.55,189.52,52287.0,164.7025,165.392,164.5455,165.392,52287.0
2019-09-03 15:30:00,189.55,189.69,188.85,189.29,113142.0,165.4181,165.5403,164.8073,165.1912,113142.0
2019-09-04 09:30:00,191.02,191.82,190.57,190.99,51222.0,166.701,167.3991,166.3083,166.6748,51222.0
2019-09-04 10:00:00,191.05,191.47,190.82,191.29,38374.0,166.7272,167.0937,166.5265,166.9366,38374.0
2019-09-04 10:30:00,191.24,191.51,191.01,191.11,28959.0,166.893,167.1286,166.6923,166.7795,28959.0
2019-09-04 11:00:00,191.14,192.11,190.83,192.06,40668.0,166.8057,167.6522,166.5352,167.6086,40668.0
2019-09-04 11:30:00,192.01,192.01,191.32,191.61,19906.0,167.565,167.565,166.9628,167.2159,19906.0
2019-09-04 12:00:00,191.59,191.6,191.21,191.27,21053.0,167.1984,167.2072,166.8668,166.9192,21053.0
2019-09-04 12:30:00,191.31,191.39,191.14,191.28,18795.0,166.9541,167.0239,166.8057,166.9279,18795.0
2019-09-04 13:00:00,191.27,191.28,190.76,190.93,30125.0,166.9192,166.9279,166.4741,166.6225,30125.0
2019-09-04 13:30:00,190.91,190.94,190.36,190.51,27376.0,166.605,166.6312,166.125,166.2559,27376.0
2019-09-04 14:00:00,190.45,190.54,190.17,190.33,20033.0,166.2036,166.2821,165.9592,166.0988,20033.0
2019-09-04 14:30:00,190.33,190.71,190.27,190.54,23505.0,166.0988,166.4305,166.0465,166.2821,23505.0
2019-09-04 15:00:00,190.56,190.86,190.46,190.8,32723.0,166.2996,166.5614,166.2123,166.509,32723.0
2019-09-04 15:30:00,190.83,190.89,190.24,190.68,134975.0,166.5352,166.5875,166.0203,166.4043,134975.0
2019-09-05 09:30:00,192.45,192.97,192.13,192.71,61902.0,167.9489,168.4027,167.6697,168.1758,61902.0
2019-09-05 10:00:00,192.96,193.47,192.18,192.46,32795.0,168.394,168.8391,167.7133,167.9577,32795.0
2019-09-05 10:30:00,192.53,193.64,192.47,193.08,72724.0,168.0188,168.9874,167.9664,168.4987,72724.0
2019-09-05 11:00:00,193.12,193.26,192.49,192.84,32328.0,168.5336,168.6558,167.9838,168.2893,32328.0
2019-09-05 11:30:00,192.88,193.3,192.1,192.13,57205.0,168.3242,168.6907,167.6435,167.6697,57205.0
2019-09-05 12:00:00,192.08,192.66,192.08,192.22,14837.0,167.626,168.1322,167.626,167.7482,14837.0
2019-09-05 12:30:00,192.19,192.31,191.96,192.13,15201.0,167.722,167.8268,167.5213,167.6697,15201.0
2019-09-05 13:00:00,192.18,192.43,191.68,191.88,19175.0,167.7133,167.9315,167.277,167.4515,19175.0
2019-09-05 13:30:00,191.98,192.4,191.91,192.33,21911.0,167.5388,167.9053,167.4777,167.8442,21911.0
2019-09-05 14:00:00,192.38,192.38,191.74,191.89,12148.0,167.8879,167.8879,167.3293,167.4602,12148.0
2019-09-05 14:30:00,191.84,192.18,191.77,192.05,25107.0,167.4166,167.7133,167.3555,167.5999,25107.0
2019-09-05 15:00:00,192.06,192.39,191.85,192.39,29381.0,167.6086,167.8966,167.4253,167.8966,29381.0
2019-09-05 15:30:00,192.39,192.59,191.96,192.24,111913.0,167.8966,168.0711,167.5213,167.7657,111913.0
2019-09-06 09:30:00,193.09,193.7,192.51,192.67,33855.0,168.5075,169.0398,168.0013,168.1409,33855.0
2019-09-06 10:00:00,192.68,192.75,192.04,192.75,13302.0,168.1497,168.2107,167.5911,168.2107,13302.0
2019-09-06 10:30:00,192.7,193.05,192.61,193.05,17696.0,168.1671,168.4726,168.0886,168.4726,17696.0
2019-09-06 11:00:00,193.0,193.22,192.89,192.93,18011.0,168.4289,168.6209,168.3329,168.3678,18011.0
2019-09-06 11:30:00,192.97,193.65,192.93,193.27,73988.0,168.4027,168.9962,168.3678,168.6645,73988.0
2019-09-06 12:00:00,193.38,193.76,193.16,193.38,45958.0,168.7605,169.0922,168.5685,168.7605,45958.0
2019-09-06 12:30:00,193.32,193.34,192.98,193.05,15240.0,168.7082,168.7256,168.4115,168.4726,15240.0
2019-09-06 13:00:00,193.16,193.19,192.79,192.87,17780.0,168.5685,168.5947,168.2457,168.3155,17780.0
2019-09-06 13:30:00,192.92,193.13,192.79,192.94,30137.0,168.3591,168.5424,168.2457,168.3766,30137.0
2019-09-06 14:00:00,192.94,193.08,192.69,192.71,20234.0,168.3766,168.4987,168.1584,168.1758,20234.0
2019-09-06 14:30:00,192.71,192.76,192.42,192.64,37262.0,168.1758,168.2195,167.9228,168.1148,37262.0
2019-09-06 15:00:00,192.66,193.16,192.66,192.97,37171.0,168.1322,168.5685,168.1322,168.4027,37171.0
2019-09-06 15:30:00,193.01,193.11,192.31,192.64,92486.0,168.4376,168.5249,167.8268,168.1148,92486.0
2019-09-09 09:30:00,192.84,193.0,190.14,190.84,91429.0,168.2893,168.4289,165.933,166.5439,91429.0
2019-09-09 10:00:00,190.97,191.0,189.82,190.04,86720.0,166.6574,166.6835,165.6538,165.8458,86720.0
2019-09-09 10:30:00,189.99,190.15,189.52,189.87,77743.0,165.8021,165.9418,165.392,165.6974,77743.0
2019-09-09 11:00:00,189.9,189.94,189.44,189.48,63203.0,165.7236,165.7585,165.3221,165.3571,63203.0
2019-09-09 11:30:00,189.47,189.51,189.14,189.26,46994.0,165.3483,165.3832,165.0603,165.1651,46994.0
2019-09-09 12:00:00,189.24,189.45,188.92,189.0,46396.0,165.1476,165.3309,164.8683,164.9382,46396.0
2019-09-09 12:30:00,188.97,189.01,188.46,189.0,51681.0,164.912,164.9469,164.4669,164.9382,51681.0
2019-09-09 13:00:00,189.0,189.02,188.44,188.47,49087.0,164.9382,164.9556,164.4495,164.4756,49087.0
2019-09-09 13:30:00,188.41,188.52,188.12,188.26,73102.0,164.4233,164.5193,164.1702,164.2924,73102.0
2019-09-09 14:00:00,188.25,189.0,188.22,188.71,42759.0,164.2836,164.9382,164.2575,164.6851,42759.0
2019-09-09 14:30:00,188.74,188.96,187.95,188.07,60445.0,164.7113,164.9033,164.0218,164.1266,60445.0
2019-09-09 15:00:00,188.03,188.23,187.95,187.97,58380.0,164.0917,164.2662,164.0218,164.0393,58380.0
2019-09-09 15:30:00,187.99,188.14,187.53,188.07,177747.0,164.0567,164.1877,163.6553,164.1266,177747.0
2019-09-10 09:30:00,187.7,187.83,185.39,185.61,79632.0,163.8037,163.9171,161.7878,161.9798,79632.0
2019-09-10 10:00:00,185.51,186.43,185.51,186.18,41519.0,161.8925,162.6954,161.8925,162.4772,41519.0
2019-09-10 10:30:00,186.22,186.77,185.96,186.61,33259.0,162.5121,162.9921,162.2852,162.8524,33259.0
2019-09-10 11:00:00,186.43,186.62,186.21,186.39,31922.0,162.6954,162.8612,162.5034,162.6604,31922.0
2019-09-10 11:30:00,186.37,187.22,186.31,186.77,29439.0,162.643,163.3848,162.5906,162.9921,29439.0
2019-09-10 12:00:00,186.73,187.3,186.4,186.91,33917.0,162.9572,163.4546,162.6692,163.1142,33917.0
2019-09-10 12:30:00,186.93,187.15,186.81,187.03,24397.0,163.1317,163.3237,163.027,163.219,24397.0
2019-09-10 13:00:00,187.05,187.05,186.24,186.38,42525.0,163.2364,163.2364,162.5295,162.6517,42525.0
2019-09-10 13:30:00,186.4,186.74,186.26,186.4,32399.0,162.6692,162.9659,162.547,162.6692,32399.0
2019-09-10 14:00:00,186.4,186.47,185.88,186.2,33070.0,162.6692,162.7303,162.2154,162.4946,33070.0
2019-09-10 14:30:00,186.2,186.37,185.97,186.18,42520.0,162.4946,162.643,162.2939,162.4772,42520.0
2019-09-10 15:00:00,186.15,186.83,186.09,186.55,56344.0,162.451,163.0444,162.3986,162.8001,56344.0
2019-09-10 15:30:00,186.57,187.85,186.5,187.83,143499.0,162.8175,163.9346,162.7564,163.9171,143499.0
2019-09-11 09:30:00,187.86,187.88,186.73,187.31,45541.0,163.9433,163.9608,162.9572,163.4633,45541.0
2019-09-11 10:00:00,187.34,187.8,187.19,187.68,36920.0,163.4895,163.8909,163.3586,163.7862,36920.0
2019-09-11 10:30:00,187.7,188.0,186.96,187.2,35774.0,163.8037,164.0655,163.1579,163.3673,35774.0
2019-09-11 11:00:00,187.15,187.25,186.35,186.37,38219.0,163.3237,163.411,162.6255,162.643,38219.0
2019-09-11 11:30:00,186.37,187.12,186.37,187.12,32947.0,162.643,163.2975,162.643,163.2975,32947.0
2019-09-11 12:00:00,187.32,187.38,186.86,187.08,40772.0,163.472,163.5244,163.0706,163.2626,40772.0
2019-09-11 12:30:00,187.1,187.57,187.03,187.4,29718.0,163.2801,163.6902,163.219,163.5419,29718.0
2019-09-11 13:00:00,187.42,188.05,187.34,187.98,27364.0,163.5593,164.1091,163.4895,164.048,27364.0
2019-09-11 13:30:00,188.02,188.1,187.8,187.93,18992.0,164.0829,164.1527,163.8909,164.0044,18992.0
2019-09-11 14:00:00,187.95,188.0,187.48,187.69,22139.0,164.0218,164.0655,163.6117,163.7949,22139.0
2019-09-11 14:30:00,187.66,187.83,187.49,187.66,26215.0,163.7688,163.9171,163.6204,163.7688,26215.0
2019-09-11 15:00:00,187.66,188.11,187.65,187.81,31811.0,163.7688,164.1615,163.76,163.8997,31811.0
2019-09-11 15:30:00,187.82,188.62,187.7,188.56,103183.0,163.9084,164.6065,163.8037,164.5542,103183.0
2019-09-12 09:30:00,190.0,190.0,187.86,188.33,53788.0,165.8109,165.8109,163.9433,164.3535,53788.0
2019-09-12 10:00:00,188.29,189.26,188.21,188.56,32909.0,164.3186,165.1651,164.2487,164.5542,32909.0
2019-09-12 10:30:00,188.64,188.64,187.13,187.2,75483.0,164.624,164.624,163.3062,163.3673,75483.0
2019-09-12 11:00:00,187.25,187.71,187.21,187.62,46699.0,163.411,163.8124,163.3761,163.7339,46699.0
2019-09-12 11:30:00,187.68,188.54,187.68,188.47,30925.0,163.7862,164.5367,163.7862,164.4756,30925.0
2019-09-12 12:00:00,188.44,188.86,188.09,188.72,36069.0,164.4495,164.816,164.144,164.6938,36069.0
2019-09-12 12:30:00,188.77,189.25,188.77,189.23,28719.0,164.7374,165.1563,164.7374,165.1389,28719.0
2019-09-12 13:00:00,189.21,189.38,188.6,188.84,33159.0,165.1214,165.2698,164.5891,164.7985,33159.0
2019-09-12 13:30:00,188.88,189.05,188.25,188.75,35575.0,164.8334,164.9818,164.2836,164.72,35575.0
2019-09-12 14:00:00,188.76,188.93,188.57,188.85,29378.0,164.7287,164.8771,164.5629,164.8073,29378.0
2019-09-12 14:30:00,188.85,189.54,188.83,189.47,35866.0,164.8073,165.4094,164.7898,165.3483,35866.0
2019-09-12 15:00:00,189.44,189.48,189.05,189.05,37505.0,165.3221,165.3571,164.9818,164.9818,37505.0
2019-09-12 15:30:00,189.05,189.58,189.04,189.34,119062.0,164.9818,165.4443,164.9731,165.2349,119062.0
2019-09-13 09:30:00,190.15,190.15,189.26,189.81,35733.0,165.9418,165.9418,165.1651,165.645,35733.0
2019-09-13 10:00:00,189.95,189.95,189.01,189.63,41043.0,165.7672,165.7672,164.9469,165.488,41043.0
2019-09-13 10:30:00,189.71,189.8,189.38,189.49,52218.0,165.5578,165.6363,165.2698,165.3658,52218.0
2019-09-13 11:00:00,189.52,190.19,189.38,189.41,52517.0,165.392,165.9767,165.2698,165.296,52517.0
2019-09-13 11:30:00,189.35,189.82,189.2,189.59,43609.0,165.2436,165.6538,165.1127,165.4531,43609.0
2019-09-13 12:00:00,189.57,189.99,189.57,189.9,35693.0,165.4356,165.8021,165.4356,165.7236,35693.0
2019-09-13 12:30:00,189.86,189.97,189.41,189.53,32544.0,165.6887,165.7847,165.296,165.4007,32544.0
2019-09-13 13:00:00,189.54,190.09,189.47,190.02,41313.0,165.4094,165.8894,165.3483,165.8283,41313.0
2019-09-13 13:30:00,190.02,190.23,189.89,189.96,33676.0,165.8283,166.0116,165.7149,165.7759,33676.0
2019-09-13 14:00:00,190.01,190.1,189.77,189.93,36235.0,165.8196,165.8981,165.6101,165.7498,36235.0
2019-09-13 14:30:00,189.96,190.0,189.75,189.77,52526.0,165.7759,165.8109,165.5927,165.6101,52526.0
2019-09-13 15:00:00,189.83,189.97,189.67,189.93,60209.0,165.6625,165.7847,165.5229,165.7498,60209.0
2019-09-13 15:30:00,189.91,190.16,189.62,189.97,144871.0,165.7323,165.9505,165.4792,165.7847,144871.0
2019-09-16 09:30:00,190.84,190.94,188.61,189.39,66531.0,166.5439,166.6312,164.5978,165.2785,66531.0
2019-09-16 10:00:00,189.5,189.86,188.67,188.68,134191.0,165.3745,165.6887,164.6502,164.6589,134191.0
2019-09-16 10:30:00,188.69,189.07,188.39,188.47,37939.0,164.6676,164.9993,164.4058,164.4756,37939.0
2019-09-16 11:00:00,188.4,189.66,188.35,189.58,53165.0,164.4146,165.5141,164.3709,165.4443,53165.0
2019-09-16 11:30:00,189.54,189.84,189.29,189.29,53804.0,165.4094,165.6712,165.1912,165.1912,53804.0
2019-09-16 12:00:00,189.25,189.77,189.25,189.56,36173.0,165.1563,165.6101,165.1563,165.4269,36173.0
2019-09-16 12:30:00,189.54,190.7,189.44,190.49,275764.0,165.4094,166.4217,165.3221,166.2385,275764.0
2019-09-16 13:00:00,190.47,191.01,190.45,190.78,62630.0,166.221,166.6923,166.2036,166.4916,62630.0
2019-09-16 13:30:00,190.78,191.14,190.63,190.73,34649.0,166.4916,166.8057,166.3606,166.4479,34649.0
2019-09-16 14:00:00,190.79,191.14,190.61,191.1,37949.0,166.5003,166.8057,166.3432,166.7708,37949.0
2019-09-16 14:30:00,191.11,191.67,191.02,191.53,93981.0,166.7795,167.2682,166.701,167.1461,93981.0
2019-09-16 15:00:00,191.53,191.64,191.04,191.07,62469.0,167.1461,167.2421,166.7184,166.7446,62469.0
2019-09-16 15:30:00,191.04,191.06,190.57,190.92,144822.0,166.7184,166.7359,166.3083,166.6137,144822.0
2019-09-17 09:30:00,192.58,192.58,190.25,190.29,113728.0,168.0624,168.0624,166.029,166.0639,113728.0
2019-09-17 10:00:00,190.31,191.6,190.18,190.97,61822.0,166.0814,167.2072,165.9679,166.6574,61822.0
2019-09-17 10:30:00,191.01,191.06,189.56,189.75,61917.0,166.6923,166.7359,165.4269,165.5927,61917.0
2019-09-17 11:00:00,189.72,190.53,189.67,190.29,77579.0,165.5665,166.2734,165.5229,166.0639,77579.0
2019-09-17 11:30:00,190.18,191.16,190.17,191.03,36826.0,165.9679,166.8232,165.9592,166.7097,36826.0
2019-09-17 12:00:00,191.07,191.53,190.94,191.15,36075.0,166.7446,167.1461,166.6312,166.8144,36075.0
2019-09-17 12:30:00,191.2,191.23,190.83,190.98,22226.0,166.8581,166.8843,166.5352,166.6661,22226.0
2019-09-17 13:00:00,190.94,191.11,190.58,190.96,40619.0,166.6312,166.7795,166.317,166.6486,40619.0
2019-09-17 13:30:00,190.98,191.41,190.96,191.15,29527.0,166.6661,167.0413,166.6486,166.8144,29527.0
2019-09-17 14:00:00,191.2,191.31,190.64,190.65,25267.0,166.8581,166.9541,166.3694,166.3781,25267.0
2019-09-17 14:30:00,190.63,190.77,190.38,190.61,28767.0,166.3606,166.4828,166.1425,166.3432,28767.0
2019-09-17 15:00:00,190.58,190.68,190.5,190.6,38913.0,166.317,166.4043,166.2472,166.3345,38913.0
2019-09-17 15:30:00,190.59,191.4,190.59,191.31,164474.0,166.3257,167.0326,166.3257,166.9541,164474.0
2019-09-18 09:30:00,191.06,191.06,188.52,189.01,72627.0,166.7359,166.7359,164.5193,164.9469,72627.0
2019-09-18 10:00:00,188.97,189.82,188.79,189.67,61644.0,164.912,165.6538,164.7549,165.5229,61644.0
2019-09-18 10:30:00,189.66,189.66,188.72,189.15,51659.0,165.5141,165.5141,164.6938,165.0691,51659.0
2019-09-18 11:00:00,189.13,189.69,188.97,189.19,27887.0,165.0516,165.5403,164.912,165.104,27887.0
2019-09-18 11:30:00,189.14,189.24,188.58,189.21,46501.0,165.0603,165.1476,164.5716,165.1214,46501.0
2019-09-18 12:00:00,189.31,189.46,189.04,189.29,27551.0,165.2087,165.3396,164.9731,165.1912,27551.0
2019-09-18 12:30:00,189.29,189.61,189.26,189.54,16968.0,165.1912,165.4705,165.1651,165.4094,16968.0
2019-09-18 13:00:00,189.56,189.6,188.92,188.92,28079.0,165.4269,165.4618,164.8683,164.8683,28079.0
2019-09-18 13:30:00,188.92,189.34,188.78,189.16,66837.0,164.8683,165.2349,164.7462,165.0778,66837.0
2019-09-18 14:00:00,189.09,189.69,188.31,188.49,46099.0,165.0167,165.5403,164.336,164.4931,46099.0
2019-09-18 14:30:00,188.44,188.68,187.9,188.5,53617.0,164.4495,164.6589,163.9782,164.5018,53617.0
2019-09-18 15:00:00,188.5,189.09,188.41,188.96,66669.0,164.5018,165.0167,164.4233,164.9033,66669.0
2019-09-18 15:30:00,188.97,190.33,188.94,190.3,221523.0,164.912,166.0988,164.8858,166.0727,221523.0
2019-09-19 09:30:00,189.14,189.58,187.01,189.55,131492.0,165.0603,165.4443,163.2015,165.4181,131492.0
2019-09-19 10:00:00,189.44,189.78,188.72,188.8,66650.0,165.3221,165.6189,164.6938,164.7636,66650.0
2019-09-19 10:30:00,188.8,189.85,188.74,189.69,65137.0,164.7636,165.68,164.7113,165.5403,65137.0
2019-09-19 11:00:00,189.68,189.95,189.6,189.72,84544.0,165.5316,165.7672,165.4618,165.5665,84544.0
2019-09-19 11:30:00,189.71,190.19,189.63,189.68,57616.0,165.5578,165.9767,165.488,165.5316,57616.0
2019-09-19 12:00:00,189.68,190.05,189.46,189.59,29858.0,165.5316,165.8545,165.3396,165.4531,29858.0
2019-09-19 12:30:00,189.54,190.07,189.5,189.95,40582.0,165.4094,165.8719,165.3745,165.7672,40582.0
2019-09-19 13:00:00,189.99,190.05,189.62,189.66,28432.0,165.8021,165.8545,165.4792,165.5141,28432.0
2019-09-19 13:30:00,189.66,189.67,189.11,189.41,43910.0,165.5141,165.5229,165.0342,165.296,43910.0
2019-09-19 14:00:00,189.44,189.48,189.18,189.35,55944.0,165.3221,165.3571,165.0952,165.2436,55944.0
2019-09-19 14:30:00,189.34,189.41,188.52,188.66,40984.0,165.2349,165.296,164.5193,164.6415,40984.0
2019-09-19 15:00:00,188.67,189.11,188.32,188.74,53312.0,164.6502,165.0342,164.3447,164.7113,53312.0
2019-09-19 15:30:00,188.71,188.71,187.77,188.07,148282.0,164.6851,164.6851,163.8648,164.1266,148282.0
2019-09-20 09:30:00,188.68,189.0,187.91,188.16,322015.0,164.6589,164.9382,163.9869,164.2051,322015.0
2019-09-20 10:00:00,188.25,188.8,187.99,188.79,101600.0,164.2836,164.7636,164.0567,164.7549,101600.0
2019-09-20 10:30:00,188.78,188.99,187.71,187.78,66118.0,164.7462,164.9294,163.8124,163.8735,66118.0
2019-09-20 11:00:00,187.77,187.91,187.54,187.8,30864.0,163.8648,163.9869,163.664,163.8909,30864.0
2019-09-20 11:30:00,187.81,187.92,187.62,187.74,24431.0,163.8997,163.9957,163.7339,163.8386,24431.0
2019-09-20 12:00:00,187.7,187.94,187.42,187.88,31213.0,163.8037,164.0131,163.5593,163.9608,31213.0
2019-09-20 12:30:00,187.91,187.97,187.7,187.79,35534.0,163.9869,164.0393,163.8037,163.8822,35534.0
2019-09-20 13:00:00,187.77,187.85,186.07,187.05,76450.0,163.8648,163.9346,162.3812,163.2364,76450.0
2019-09-20 13:30:00,186.98,187.33,186.68,187.33,75578.0,163.1753,163.4808,162.9135,163.4808,75578.0
2019-09-20 14:00:00,187.37,188.51,187.31,188.45,95253.0,163.5157,164.5105,163.4633,164.4582,95253.0
2019-09-20 14:30:00,188.43,188.94,188.19,188.28,76835.0,164.4407,164.8858,164.2313,164.3098,76835.0
2019-09-20 15:00:00,188.25,188.31,187.06,187.32,107785.0,164.2836,164.336,163.2451,163.472,107785.0
2019-09-20 15:30:00,187.34,188.22,186.93,187.39,381850.0,163.4895,164.2575,163.1317,163.5331,381850.0
2019-09-23 09:30:00,186.25,187.97,185.06,187.09,72661.0,162.5383,164.0393,161.4998,163.2713,72661.0
2019-09-23 10:00:00,187.01,187.8,186.89,187.6,35939.0,163.2015,163.8909,163.0968,163.7164,35939.0
2019-09-23 10:30:00,187.61,187.73,186.77,186.97,78743.0,163.7251,163.8299,162.9921,163.1666,78743.0
2019-09-23 11:00:00,186.97,187.54,186.95,187.45,24633.0,163.1666,163.664,163.1492,163.5855,24633.0
2019-09-23 11:30:00,187.48,187.89,187.46,187.82,22839.0,163.6117,163.9695,163.5942,163.9084,22839.0
2019-09-23 12:00:00,187.84,188.47,187.67,188.06,77590.0,163.9258,164.4756,163.7775,164.1178,77590.0
2019-09-23 12:30:00,188.06,188.56,187.67,187.84,102233.0,164.1178,164.5542,163.7775,163.9258,102233.0
2019-09-23 13:00:00,187.78,188.12,187.78,187.89,36824.0,163.8735,164.1702,163.8735,163.9695,36824.0
2019-09-23 13:30:00,187.89,188.04,187.68,187.76,21129.0,163.9695,164.1004,163.7862,163.856,21129.0
2019-09-23 14:00:00,187.77,187.77,187.23,187.31,28772.0,163.8648,163.8648,163.3935,163.4633,28772.0
2019-09-23 14:30:00,187.31,187.31,186.87,186.96,52625.0,163.4633,163.4633,163.0793,163.1579,52625.0
2019-09-23 15:00:00,186.97,187.48,186.96,187.46,46653.0,163.1666,163.6117,163.1579,163.5942,46653.0
2019-09-23 15:30:00,187.46,187.48,186.72,186.81,163169.0,163.5942,163.6117,162.9484,163.027,163169.0
2019-09-24 09:30:00,187.97,188.85,187.36,187.86,69579.0,164.0393,164.8073,163.507,163.9433,69579.0
2019-09-24 10:00:00,187.83,188.36,186.95,187.05,104587.0,163.9171,164.3796,163.1492,163.2364,104587.0
2019-09-24 10:30:00,187.05,187.9,187.05,187.49,43868.0,163.2364,163.9782,163.2364,163.6204,43868.0
2019-09-24 11:00:00,187.46,187.48,186.86,186.87,54811.0,163.5942,163.6117,163.0706,163.0793,54811.0
2019-09-24 11:30:00,186.95,187.22,186.57,186.77,108134.0,163.1492,163.3848,162.8175,162.9921,108134.0
2019-09-24 12:00:00,186.73,187.12,185.86,186.03,60285.0,162.9572,163.2975,162.1979,162.3463,60285.0
2019-09-24 12:30:00,186.02,186.04,185.09,185.18,33010.0,162.3376,162.355,161.526,161.6045,33010.0
2019-09-24 13:00:00,185.19,185.55,184.71,185.02,102900.0,161.6132,161.9274,161.1943,161.4649,102900.0
2019-09-24 13:30:00,185.0,185.69,185.0,185.48,27314.0,161.4474,162.0496,161.4474,161.8663,27314.0
2019-09-24 14:00:00,185.49,186.41,184.96,185.93,36654.0,161.875,162.6779,161.4125,162.259,36654.0
2019-09-24 14:30:00,185.92,186.26,185.63,185.81,31933.0,162.2503,162.547,161.9972,162.1543,31933.0
2019-09-24 15:00:00,185.75,186.07,185.32,185.38,37699.0,162.1019,162.3812,161.7267,161.779,37699.0
2019-09-24 15:30:00,185.29,185.35,184.41,184.72,407461.0,161.7005,161.7529,160.9325,161.2031,407461.0
2019-09-25 09:30:00,185.45,186.39,185.14,185.34,103718.0,161.8401,162.6604,161.5696,161.7441,103718.0
2019-09-25 10:00:00,185.41,185.54,184.56,185.15,47124.0,161.8052,161.9187,161.0634,161.5783,47124.0
2019-09-25 10:30:00,185.19,185.52,184.98,185.32,55855.0,161.6132,161.9012,161.43,161.7267,55855.0
2019-09-25 11:00:00,185.38,185.69,185.11,185.28,63934.0,161.779,162.0496,161.5434,161.6918,63934.0
2019-09-25 11:30:00,185.31,185.86,185.27,185.66,153130.0,161.7179,162.1979,161.683,162.0234,153130.0
2019-09-25 12:00:00,185.68,186.19,185.68,186.06,113989.0,162.0408,162.4859,162.0408,162.3725,113989.0
2019-09-25 12:30:00,186.07,186.2,185.85,186.05,32112.0,162.3812,162.4946,162.1892,162.3637,32112.0
2019-09-25 13:00:00,186.06,186.21,185.73,185.96,25966.0,162.3725,162.5034,162.0845,162.2852,25966.0
2019-09-25 13:30:00,185.98,186.22,185.86,186.0,30514.0,162.3026,162.5121,162.1979,162.3201,30514.0
2019-09-25 14:00:00,186.03,186.41,186.02,186.16,59027.0,162.3463,162.6779,162.3376,162.4597,59027.0
2019-09-25 14:30:00,186.13,186.29,186.07,186.18,95378.0,162.4335,162.5732,162.3812,162.4772,95378.0
2019-09-25 15:00:00,186.17,186.2,185.97,186.11,62527.0,162.4685,162.4946,162.2939,162.4161,62527.0
2019-09-25 15:30:00,186.11,186.4,185.91,186.12,284027.0,162.4161,162.6692,162.2416,162.4248,284027.0
2019-09-26 09:30:00,186.52,186.62,185.23,185.78,168232.0,162.7739,162.8612,161.6481,162.1281,168232.0
2019-09-26 10:00:00,185.89,186.1,185.45,185.91,31105.0,162.2241,162.4074,161.8401,162.2416,31105.0
2019-09-26 10:30:00,185.9,185.9,185.38,185.42,38118.0,162.2328,162.2328,161.779,161.8139,38118.0
2019-09-26 11:00:00,185.42,185.8,185.22,185.52,66800.0,161.8139,162.1456,161.6394,161.9012,66800.0
2019-09-26 11:30:00,185.56,185.75,185.35,185.74,85716.0,161.9361,162.1019,161.7529,162.0932,85716.0
2019-09-26 12:00:00,185.72,186.15,185.66,185.92,56724.0,162.0757,162.451,162.0234,162.2503,56724.0
2019-09-26 12:30:00,185.97,186.5,185.94,186.27,22599.0,162.2939,162.7564,162.2677,162.5557,22599.0
2019-09-26 13:00:00,186.28,186.3,185.58,185.72,26828.0,162.5645,162.5819,161.9536,162.0757,26828.0
2019-09-26 13:30:00,185.72,186.05,185.58,185.98,39822.0,162.0757,162.3637,161.9536,162.3026,39822.0
2019-09-26 14:00:00,186.03,186.27,185.9,185.97,72468.0,162.3463,162.5557,162.2328,162.2939,72468.0
2019-09-26 14:30:00,185.96,186.38,185.96,186.23,42060.0,162.2852,162.6517,162.2852,162.5208,42060.0
2019-09-26 15:00:00,186.3,186.75,186.15,186.71,45369.0,162.5819,162.9746,162.451,162.9397,45369.0
2019-09-26 15:30:00,186.67,186.81,185.68,186.01,105655.0,162.9048,163.027,162.0408,162.3288,105655.0
2019-09-27 09:30:00,186.81,186.89,185.53,185.87,127997.0,163.027,163.0968,161.9099,162.2066,127997.0
2019-09-27 10:00:00,185.87,185.99,185.1,185.86,61359.0,162.2066,162.3114,161.5347,162.1979,61359.0
2019-09-27 10:30:00,185.85,186.14,185.68,186.14,40257.0,162.1892,162.4423,162.0408,162.4423,40257.0
2019-09-27 11:00:00,186.14,186.24,185.76,186.0,21401.0,162.4423,162.5295,162.1107,162.3201,21401.0
2019-09-27 11:30:00,186.0,186.03,184.22,184.9,89923.0,162.3201,162.3463,160.7667,161.3601,89923.0
2019-09-27 12:00:00,184.9,185.11,184.2,184.83,54328.0,161.3601,161.5434,160.7493,161.2991,54328.0
2019-09-27 12:30:00,184.71,184.9,183.87,183.88,38754.0,161.1943,161.3601,160.4613,160.47,38754.0
2019-09-27 13:00:00,183.85,184.3,183.46,183.61,52266.0,160.4438,160.8365,160.1035,160.2344,52266.0
2019-09-27 13:30:00,183.57,183.85,183.2,183.39,76953.0,160.1995,160.4438,159.8766,160.0424,76953.0
2019-09-27 14:00:00,183.39,183.4,182.96,183.34,33715.0,160.0424,160.0511,159.6671,159.9987,33715.0
2019-09-27 14:30:00,183.25,183.33,182.58,182.7,29866.0,159.9202,159.99,159.3355,159.4402,29866.0
2019-09-27 15:00:00,182.78,183.08,182.54,182.81,30391.0,159.51,159.7718,159.3006,159.5362,30391.0
2019-09-27 15:30:00,182.83,183.16,182.75,183.03,105939.0,159.5537,159.8417,159.4839,159.7282,105939.0
2019-09-30 09:30:00,183.36,184.23,183.22,183.99,43483.0,160.0162,160.7754,159.894,160.566,43483.0
2019-09-30 10:00:00,183.96,184.32,183.7,183.91,38037.0,160.5398,160.854,160.3129,160.4962,38037.0
2019-09-30 10:30:00,183.98,184.29,183.68,183.75,74366.0,160.5573,160.8278,160.2955,160.3565,74366.0
2019-09-30 11:00:00,183.78,184.03,183.48,184.03,27767.0,160.3827,160.6009,160.1209,160.6009,27767.0
2019-09-30 11:30:00,183.97,184.23,183.6,183.61,79193.0,160.5485,160.7754,160.2256,160.2344,79193.0
2019-09-30 12:00:00,183.64,183.8,183.54,183.55,35626.0,160.2606,160.4002,160.1733,160.182,35626.0
2019-09-30 12:30:00,183.56,183.69,183.26,183.37,33971.0,160.1907,160.3042,159.9289,160.0249,33971.0
2019-09-30 13:00:00,183.39,183.6,183.26,183.34,25347.0,160.0424,160.2256,159.9289,159.9987,25347.0
2019-09-30 13:30:00,183.34,183.38,182.95,182.98,32949.0,159.9987,160.0337,159.6584,159.6846,32949.0
2019-09-30 14:00:00,183.01,183.17,182.89,183.06,28826.0,159.7108,159.8504,159.606,159.7544,28826.0
2019-09-30 14:30:00,183.04,183.33,182.95,183.27,33296.0,159.7369,159.99,159.6584,159.9377,33296.0
2019-09-30 15:00:00,183.28,183.35,182.92,182.95,44823.0,159.9464,160.0075,159.6322,159.6584,44823.0
2019-09-30 15:30:00,182.92,183.18,182.66,182.75,200951.0,159.6322,159.8591,159.4053,159.4839,200951.0
2019-10-01 09:30:00,183.84,184.55,183.62,183.71,96129.0,160.4351,161.0547,160.2431,160.3216,96129.0
2019-10-01 10:00:00,183.64,183.68,180.91,181.43,65529.0,160.2606,160.2955,157.8781,158.3319,65529.0
2019-10-01 10:30:00,181.38,181.59,181.01,181.07,78906.0,158.2883,158.4715,157.9654,158.0177,78906.0
2019-10-01 11:00:00,181.04,181.04,180.34,180.56,96840.0,157.9916,157.9916,157.3807,157.5727,96840.0
2019-10-01 11:30:00,180.58,180.74,179.86,179.93,68419.0,157.5901,157.7298,156.9618,157.0229,68419.0
2019-10-01 12:00:00,179.92,179.92,178.92,179.27,153394.0,157.0142,157.0142,156.1415,156.4469,153394.0
2019-10-01 12:30:00,179.27,179.37,178.65,178.65,73436.0,156.4469,156.5342,155.9058,155.9058,73436.0
2019-10-01 13:00:00,178.64,178.75,177.63,177.87,60968.0,155.8971,155.9931,155.0157,155.2251,60968.0
2019-10-01 13:30:00,177.89,178.41,177.77,178.33,66160.0,155.2426,155.6964,155.1379,155.6266,66160.0
2019-10-01 14:00:00,178.33,178.8,178.06,178.8,95166.0,155.6266,156.0367,155.391,156.0367,95166.0
2019-10-01 14:30:00,178.81,179.28,178.81,179.16,38504.0,156.0455,156.4556,156.0455,156.3509,38504.0
2019-10-01 15:00:00,179.16,179.2,178.58,179.06,70652.0,156.3509,156.3858,155.8447,156.2636,70652.0
2019-10-01 15:30:00,179.04,179.04,178.58,178.7,184509.0,156.2462,156.2462,155.8447,155.9495,184509.0
2019-10-02 09:30:00,177.54,178.26,176.76,177.82,63995.0,154.9372,155.5655,154.2565,155.1815,63995.0
2019-10-02 10:00:00,177.63,177.85,177.04,177.08,120751.0,155.0157,155.2077,154.5008,154.5357,120751.0
2019-10-02 10:30:00,177.03,177.03,175.12,175.82,56228.0,154.4921,154.4921,152.8252,153.4361,56228.0
2019-10-02 11:00:00,175.79,176.48,175.79,175.95,57605.0,153.4099,154.0121,153.4099,153.5496,57605.0
2019-10-02 11:30:00,175.78,175.9,175.12,175.67,28942.0,153.4012,153.5059,152.8252,153.3052,28942.0
2019-10-02 12:00:00,175.63,175.63,174.72,174.91,35047.0,153.2703,153.2703,152.4762,152.642,35047.0
2019-10-02 12:30:00,174.96,175.04,174.24,174.29,28004.0,152.6856,152.7554,152.0573,152.1009,28004.0
2019-10-02 13:00:00,174.23,174.99,174.12,174.88,71432.0,152.0486,152.7118,151.9526,152.6158,71432.0
2019-10-02 13:30:00,174.8,174.89,174.35,174.66,27161.0,152.546,152.6245,152.1533,152.4238,27161.0
2019-10-02 14:00:00,174.65,175.49,174.52,175.32,31620.0,152.4151,153.1481,152.3016,152.9998,31620.0
2019-10-02 14:30:00,175.35,175.39,175.13,175.38,33943.0,153.026,153.0609,152.834,153.0521,33943.0
2019-10-02 15:00:00,175.39,175.55,175.0,175.14,63641.0,153.0609,153.2005,152.7205,152.8427,63641.0
2019-10-02 15:30:00,175.12,175.36,174.3,174.44,135377.0,152.8252,153.0347,152.1096,152.2318,135377.0
2019-10-03 09:30:00,174.31,174.75,173.48,173.69,39272.0,152.1184,152.5024,151.394,151.5773,39272.0
2019-10-03 10:00:00,173.69,174.37,172.01,174.02,54286.0,151.5773,152.1707,150.1112,151.8653,54286.0
2019-10-03 10:30:00,173.99,174.49,173.3,173.84,56719.0,151.8391,152.2755,151.237,151.7082,56719.0
2019-10-03 11:00:00,173.89,175.0,173.81,174.27,42270.0,151.7518,152.7205,151.682,152.0835,42270.0
2019-10-03 11:30:00,174.2,174.21,173.46,173.46,19226.0,152.0224,152.0311,151.3766,151.3766,19226.0
2019-10-03 12:00:00,173.57,174.07,173.57,173.95,16838.0,151.4726,151.9089,151.4726,151.8042,16838.0
2019-10-03 12:30:00,173.97,174.42,173.85,174.37,20649.0,151.8217,152.2144,151.7169,152.1707,20649.0
2019-10-03 13:00:00,174.4,174.57,174.19,174.36,39150.0,152.1969,152.3453,152.0136,152.162,39150.0
2019-10-03 13:30:00,174.42,174.95,174.36,174.71,23264.0,152.2144,152.6769,152.162,152.4674,23264.0
2019-10-03 14:00:00,174.71,174.83,174.37,174.57,35240.0,152.4674,152.5722,152.1707,152.3453,35240.0
2019-10-03 14:30:00,174.56,174.71,174.36,174.41,25603.0,152.3365,152.4674,152.162,152.2056,25603.0
2019-10-03 15:00:00,174.39,174.75,174.23,174.46,45630.0,152.1882,152.5024,152.0486,152.2493,45630.0
2019-10-03 15:30:00,174.51,174.94,174.22,174.91,158816.0,152.2929,152.6682,152.0398,152.642,158816.0
2019-10-04 09:30:00,175.0,175.38,174.04,174.5,53484.0,152.7205,153.0521,151.8827,152.2842,53484.0
2019-10-04 10:00:00,174.59,174.77,173.75,174.22,26365.0,152.3627,152.5198,151.6297,152.0398,26365.0
2019-10-04 10:30:00,174.19,174.33,173.95,174.15,35819.0,152.0136,152.1358,151.8042,151.9787,35819.0
2019-10-04 11:00:00,174.08,174.6,174.01,174.53,18056.0,151.9176,152.3714,151.8566,152.3104,18056.0
2019-10-04 11:30:00,174.5,175.04,174.45,174.92,29610.0,152.2842,152.7554,152.2405,152.6507,29610.0
2019-10-04 12:00:00,175.0,175.48,175.0,175.39,28266.0,152.7205,153.1394,152.7205,153.0609,28266.0
2019-10-04 12:30:00,175.43,175.61,175.32,175.54,27886.0,153.0958,153.2529,152.9998,153.1918,27886.0
2019-10-04 13:00:00,175.55,175.89,175.37,175.58,33735.0,153.2005,153.4972,153.0434,153.2267,33735.0
2019-10-04 13:30:00,175.55,176.01,175.43,175.59,31846.0,153.2005,153.6019,153.0958,153.2354,31846.0
2019-10-04 14:00:00,175.69,176.85,175.59,176.55,103527.0,153.3227,154.335,153.2354,154.0732,103527.0
2019-10-04 14:30:00,176.51,176.57,175.95,176.08,28228.0,154.0383,154.0906,153.5496,153.663,28228.0
2019-10-04 15:00:00,176.11,176.35,176.01,176.27,50843.0,153.6892,153.8987,153.6019,153.8288,50843.0
2019-10-04 15:30:00,176.28,176.89,176.18,176.62,133224.0,153.8376,154.3699,153.7503,154.1343,133224.0
2019-10-07 09:30:00,176.23,177.68,175.88,177.68,98974.0,153.7939,155.0593,153.4885,155.0593,98974.0
2019-10-07 10:00:00,177.68,178.0,177.0,177.08,66837.0,155.0593,155.3386,154.4659,154.5357,66837.0
2019-10-07 10:30:00,177.03,177.11,176.69,176.69,21976.0,154.4921,154.5619,154.1954,154.1954,21976.0
2019-10-07 11:00:00,176.74,177.51,176.69,177.1,30287.0,154.239,154.911,154.1954,154.5532,30287.0
2019-10-07 11:30:00,177.05,177.77,177.0,177.73,36792.0,154.5095,155.1379,154.4659,155.103,36792.0
2019-10-07 12:00:00,177.76,177.76,177.24,177.36,24207.0,155.1291,155.1291,154.6753,154.7801,24207.0
2019-10-07 12:30:00,177.33,177.43,177.16,177.41,19556.0,154.7539,154.8412,154.6055,154.8237,19556.0
2019-10-07 13:00:00,177.38,177.64,177.18,177.29,24126.0,154.7975,155.0244,154.623,154.719,24126.0
2019-10-07 13:30:00,177.25,178.2,177.23,177.99,49461.0,154.6841,155.5131,154.6666,155.3299,49461.0
2019-10-07 14:00:00,178.02,178.03,177.11,177.26,31546.0,155.356,155.3648,154.5619,154.6928,31546.0
2019-10-07 14:30:00,177.27,177.27,176.78,177.0,26413.0,154.7015,154.7015,154.2739,154.4659,26413.0
2019-10-07 15:00:00,177.04,177.19,176.82,177.05,36825.0,154.5008,154.6317,154.3088,154.5095,36825.0
2019-10-07 15:30:00,177.03,177.16,176.5,176.68,100818.0,154.4921,154.6055,154.0296,154.1866,100818.0
2019-10-08 09:30:00,175.65,175.91,174.82,175.36,85076.0,153.2878,153.5147,152.5634,153.0347,85076.0
2019-10-08 10:00:00,175.4,175.85,175.19,175.7,45093.0,153.0696,153.4623,152.8863,153.3314,45093.0
2019-10-08 10:30:00,175.7,176.85,175.57,176.84,60458.0,153.3314,154.335,153.218,154.3263,60458.0
2019-10-08 11:00:00,176.79,177.41,176.52,176.77,90560.0,154.2826,154.8237,154.047,154.2652,90560.0
2019-10-08 11:30:00,176.77,177.04,176.39,176.89,60197.0,154.2652,154.5008,153.9336,154.3699,60197.0
2019-10-08 12:00:00,176.9,177.21,176.57,177.13,55725.0,154.3786,154.6492,154.0906,154.5793,55725.0
2019-10-08 12:30:00,177.1,178.26,177.03,177.85,49544.0,154.5532,155.5655,154.4921,155.2077,49544.0
2019-10-08 13:00:00,177.81,178.11,177.47,178.06,56268.0,155.1728,155.4346,154.8761,155.391,56268.0
2019-10-08 13:30:00,178.06,178.48,178.06,178.16,80697.0,155.391,155.7575,155.391,155.4782,80697.0
2019-10-08 14:00:00,178.18,178.18,177.47,177.59,30245.0,155.4957,155.4957,154.8761,154.9808,30245.0
2019-10-08 14:30:00,177.65,178.42,177.24,177.75,47914.0,155.0331,155.7051,154.6753,155.1204,47914.0
2019-10-08 15:00:00,177.69,177.95,177.3,177.71,40470.0,155.0681,155.295,154.7277,155.0855,40470.0
2019-10-08 15:30:00,177.75,177.85,176.42,176.53,155244.0,155.1204,155.2077,153.9597,154.0557,155244.0
2019-10-09 09:30:00,178.0,178.87,177.74,178.07,61212.0,155.3386,156.0978,155.1117,155.3997,61212.0
2019-10-09 10:00:00,178.02,178.38,177.56,177.7,37373.0,155.356,155.6702,154.9546,155.0768,37373.0
2019-10-09 10:30:00,177.67,177.75,177.24,177.32,38731.0,155.0506,155.1204,154.6753,154.7452,38731.0
2019-10-09 11:00:00,177.32,177.47,176.42,176.46,40949.0,154.7452,154.8761,153.9597,153.9946,40949.0
2019-10-09 11:30:00,176.41,177.19,176.4,176.78,19474.0,153.951,154.6317,153.9423,154.2739,19474.0
2019-10-09 12:00:00,176.81,176.85,176.5,176.6,23031.0,154.3001,154.335,154.0296,154.1168,23031.0
2019-10-09 12:30:00,176.61,176.64,176.2,176.44,25234.0,154.1256,154.1517,153.7677,153.9772,25234.0
2019-10-09 13:00:00,176.48,176.72,176.24,176.53,55071.0,154.0121,154.2215,153.8027,154.0557,55071.0
2019-10-09 13:30:00,176.51,177.07,176.46,176.97,32946.0,154.0383,154.527,153.9946,154.4397,32946.0
2019-10-09 14:00:00,176.94,177.58,176.92,177.5,28418.0,154.4135,154.9721,154.3961,154.9022,28418.0
2019-10-09 14:30:00,177.49,177.77,177.41,177.72,23775.0,154.8935,155.1379,154.8237,155.0942,23775.0
2019-10-09 15:00:00,177.72,178.11,177.61,177.67,92623.0,155.0942,155.4346,154.9982,155.0506,92623.0
2019-10-09 15:30:00,177.69,177.84,176.78,177.04,138919.0,155.0681,155.199,154.2739,154.5008,138919.0
2019-10-10 09:30:00,175.5,177.84,175.5,177.84,58369.0,154.041,156.0949,154.041,156.0949,58369.0
2019-10-10 10:00:00,177.86,177.86,177.11,177.43,37699.0,156.1124,156.1124,155.4542,155.735,37699.0
2019-10-10 10:30:00,177.46,178.33,177.33,178.33,32174.0,155.7614,156.525,155.6473,156.525,32174.0
2019-10-10 11:00:00,178.26,178.52,177.93,178.04,33819.0,156.4635,156.6917,156.1739,156.2704,33819.0
2019-10-10 11:30:00,178.06,178.28,177.78,178.05,30350.0,156.288,156.4811,156.0422,156.2792,30350.0
2019-10-10 12:00:00,178.03,178.04,177.36,177.36,23519.0,156.2617,156.2704,155.6736,155.6736,23519.0
2019-10-10 12:30:00,177.39,177.39,176.99,177.32,18464.0,155.6999,155.6999,155.3488,155.6385,18464.0
2019-10-10 13:00:00,177.26,177.26,176.91,177.14,14168.0,155.5858,155.5858,155.2786,155.4805,14168.0
2019-10-10 13:30:00,177.04,177.27,176.76,177.13,25834.0,155.3927,155.5946,155.147,155.4717,25834.0
2019-10-10 14:00:00,177.08,177.37,176.51,176.88,18766.0,155.4278,155.6824,154.9275,155.2523,18766.0
2019-10-10 14:30:00,176.84,177.1,176.6,176.6,36909.0,155.2172,155.4454,155.0065,155.0065,36909.0
2019-10-10 15:00:00,176.66,176.75,176.52,176.68,36688.0,155.0592,155.1382,154.9363,155.0767,36688.0
2019-10-10 15:30:00,176.67,176.87,176.42,176.7,99376.0,155.068,155.2435,154.8485,155.0943,99376.0
2019-10-11 09:30:00,178.8,179.77,178.37,179.31,47619.0,156.9375,157.7889,156.5601,157.3852,47619.0
2019-10-11 10:00:00,179.24,179.92,179.23,179.83,27283.0,157.3237,157.9206,157.3149,157.8416,27283.0
2019-10-11 10:30:00,179.83,179.97,179.22,179.23,23762.0,157.8416,157.9645,157.3062,157.3149,23762.0
2019-10-11 11:00:00,179.3,180.83,179.3,180.68,85904.0,157.3764,158.7193,157.3764,158.5876,85904.0
2019-10-11 11:30:00,180.65,180.94,180.32,180.63,42465.0,158.5613,158.8158,158.2717,158.5438,42465.0
2019-10-11 12:00:00,180.62,180.7,180.05,180.28,22438.0,158.535,158.6052,158.0347,158.2365,22438.0
2019-10-11 12:30:00,180.25,180.52,179.63,180.44,22134.0,158.2102,158.4472,157.666,158.377,22134.0
2019-10-11 13:00:00,180.49,180.78,179.85,180.24,17613.0,158.4209,158.6754,157.8591,158.2014,17613.0
2019-10-11 13:30:00,180.2,180.7,180.14,180.7,14399.0,158.1663,158.6052,158.1137,158.6052,14399.0
2019-10-11 14:00:00,180.7,180.97,180.64,180.91,32563.0,158.6052,158.8422,158.5525,158.7895,32563.0
2019-10-11 14:30:00,180.91,181.11,180.71,180.93,18284.0,158.7895,158.9651,158.614,158.8071,18284.0
2019-10-11 15:00:00,180.85,181.1,180.85,180.86,25640.0,158.7369,158.9563,158.7369,158.7456,25640.0
2019-10-11 15:30:00,180.81,181.15,179.59,179.68,104701.0,158.7017,159.0002,157.6309,157.7099,104701.0
2019-10-14 09:30:00,179.66,179.86,179.25,179.51,23988.0,157.6924,157.8679,157.3325,157.5607,23988.0
2019-10-14 10:00:00,179.5,179.61,178.8,179.03,31217.0,157.5519,157.6485,156.9375,157.1394,31217.0
2019-10-14 10:30:00,179.06,179.45,179.06,179.19,9083.0,157.1657,157.508,157.1657,157.2798,9083.0
2019-10-14 11:00:00,179.18,179.35,178.84,179.28,21679.0,157.271,157.4203,156.9726,157.3588,21679.0
2019-10-14 11:30:00,179.25,179.54,179.19,179.42,16163.0,157.3325,157.587,157.2798,157.4817,16163.0
2019-10-14 12:00:00,179.35,179.59,179.13,179.54,16321.0,157.4203,157.6309,157.2272,157.587,16321.0
2019-10-14 12:30:00,179.59,179.66,179.44,179.6,12595.0,157.6309,157.6924,157.4993,157.6397,12595.0
2019-10-14 13:00:00,179.55,179.59,179.27,179.32,12106.0,157.5958,157.6309,157.35,157.3939,12106.0
2019-10-14 13:30:00,179.34,179.34,179.03,179.32,21757.0,157.4115,157.4115,157.1394,157.3939,21757.0
2019-10-14 14:00:00,179.37,179.85,179.3,179.72,14332.0,157.4378,157.8591,157.3764,157.745,14332.0
2019-10-14 14:30:00,179.72,179.73,179.48,179.48,13657.0,157.745,157.7538,157.5344,157.5344,13657.0
2019-10-14 15:00:00,179.51,179.51,179.11,179.41,21740.0,157.5607,157.5607,157.2096,157.4729,21740.0
2019-10-14 15:30:00,179.39,179.42,178.97,179.18,99519.0,157.4554,157.4817,157.0867,157.271,99519.0
2019-10-15 09:30:00,179.18,179.61,178.46,178.47,35800.0,157.271,157.6485,156.6391,156.6479,35800.0
2019-10-15 10:00:00,178.47,179.02,178.34,178.96,24408.0,156.6479,157.1306,156.5338,157.0779,24408.0
2019-10-15 10:30:00,178.91,179.57,178.9,179.55,43728.0,157.0341,157.6134,157.0253,157.5958,43728.0
2019-10-15 11:00:00,179.59,179.63,179.18,179.36,34471.0,157.6309,157.666,157.271,157.429,34471.0
2019-10-15 11:30:00,179.38,179.4,178.96,179.11,25308.0,157.4466,157.4641,157.0779,157.2096,25308.0
2019-10-15 12:00:00,179.16,179.28,178.99,178.99,19477.0,157.2535,157.3588,157.1043,157.1043,19477.0
2019-10-15 12:30:00,178.97,179.24,178.79,179.24,28263.0,157.0867,157.3237,156.9287,157.3237,28263.0
2019-10-15 13:00:00,179.27,179.28,178.99,179.06,22319.0,157.35,157.3588,157.1043,157.1657,22319.0
2019-10-15 13:30:00,179.06,179.13,178.83,179.0,27644.0,157.1657,157.2272,156.9638,157.1131,27644.0
2019-10-15 14:00:00,178.98,179.08,178.87,179.01,51643.0,157.0955,157.1833,156.999,157.1218,51643.0
2019-10-15 14:30:00,179.01,179.07,178.72,178.81,23328.0,157.1218,157.1745,156.8673,156.9463,23328.0
2019-10-15 15:00:00,178.76,178.79,178.44,178.61,22665.0,156.9024,156.9287,156.6215,156.7707,22665.0
2019-10-15 15:30:00,178.62,178.73,178.35,178.4,136264.0,156.7795,156.8761,156.5425,156.5864,136264.0
2019-10-16 09:30:00,178.45,178.45,177.4,177.49,32070.0,156.6303,156.6303,155.7087,155.7877,32070.0
2019-10-16 10:00:00,177.42,178.45,177.21,178.45,31040.0,155.7262,156.6303,155.5419,156.6303,31040.0
2019-10-16 10:30:00,178.37,178.65,178.23,178.59,19375.0,156.5601,156.8059,156.4372,156.7532,19375.0
2019-10-16 11:00:00,178.56,178.65,178.33,178.62,27466.0,156.7269,156.8059,156.525,156.7795,27466.0
2019-10-16 11:30:00,178.65,178.65,178.43,178.5,19544.0,156.8059,156.8059,156.6128,156.6742,19544.0
2019-10-16 12:00:00,178.52,178.85,178.52,178.85,21397.0,156.6917,156.9814,156.6917,156.9814,21397.0
2019-10-16 12:30:00,178.87,179.2,178.86,178.93,10442.0,156.999,157.2886,156.9902,157.0516,10442.0
2019-10-16 13:00:00,178.96,178.99,178.63,178.66,10715.0,157.0779,157.1043,156.7883,156.8146,10715.0
2019-10-16 13:30:00,178.7,178.77,178.27,178.3,15949.0,156.8497,156.9112,156.4723,156.4986,15949.0
2019-10-16 14:00:00,178.3,178.78,178.21,178.6,22341.0,156.4986,156.92,156.4197,156.762,22341.0
2019-10-16 14:30:00,178.64,179.23,178.61,178.99,34987.0,156.7971,157.3149,156.7707,157.1043,34987.0
2019-10-16 15:00:00,178.96,178.99,178.32,178.38,26078.0,157.0779,157.1043,156.5162,156.5689,26078.0
2019-10-16 15:30:00,178.38,178.6,178.12,178.32,84050.0,156.5689,156.762,156.3407,156.5162,84050.0
2019-10-17 09:30:00,178.11,178.56,176.76,176.77,66962.0,156.3319,156.7269,155.147,155.1557,66962.0
2019-10-17 10:00:00,176.77,178.29,176.58,178.19,32614.0,155.1557,156.4899,154.989,156.4021,32614.0
2019-10-17 10:30:00,178.21,178.36,177.14,177.66,17791.0,156.4197,156.5513,155.4805,155.9369,17791.0
2019-10-17 11:00:00,177.61,177.61,177.15,177.51,11574.0,155.893,155.893,155.4893,155.8052,11574.0
2019-10-17 11:30:00,177.5,177.61,177.3,177.54,12378.0,155.7965,155.893,155.6209,155.8316,12378.0
2019-10-17 12:00:00,177.53,177.55,177.07,177.12,16438.0,155.8228,155.8404,155.419,155.4629,16438.0
2019-10-17 12:30:00,177.16,177.71,177.16,177.66,16710.0,155.498,155.9808,155.498,155.9369,16710.0
2019-10-17 13:00:00,177.65,177.74,177.21,177.24,26136.0,155.9281,156.0071,155.5419,155.5683,26136.0
2019-10-17 13:30:00,177.26,177.35,177.16,177.3,13859.0,155.5858,155.6648,155.498,155.6209,13859.0
2019-10-17 14:00:00,177.28,177.42,177.17,177.4,33282.0,155.6034,155.7262,155.5068,155.7087,33282.0
2019-10-17 14:30:00,177.39,177.6,177.25,177.47,21697.0,155.6999,155.8842,155.577,155.7701,21697.0
2019-10-17 15:00:00,177.45,177.51,177.01,177.03,23032.0,155.7526,155.8052,155.3664,155.3839,23032.0
2019-10-17 15:30:00,177.06,177.22,176.67,176.82,93123.0,155.4103,155.5507,155.068,155.1996,93123.0
2019-10-18 09:30:00,177.05,177.05,175.34,175.37,129465.0,155.4015,155.4015,153.9006,153.9269,129465.0
2019-10-18 10:00:00,175.47,175.47,174.57,174.57,36064.0,154.0147,154.0147,153.2247,153.2247,36064.0
2019-10-18 10:30:00,174.62,174.82,174.47,174.5,23542.0,153.2686,153.4442,153.137,153.1633,23542.0
2019-10-18 11:00:00,174.51,174.98,174.51,174.69,36519.0,153.1721,153.5846,153.1721,153.3301,36519.0
2019-10-18 11:30:00,174.69,174.72,174.44,174.55,34354.0,153.3301,153.3564,153.1106,153.2072,34354.0
2019-10-18 12:00:00,174.55,174.86,173.99,174.34,48101.0,153.2072,153.4793,152.7156,153.0229,48101.0
2019-10-18 12:30:00,174.28,174.51,174.09,174.49,24650.0,152.9702,153.1721,152.8034,153.1545,24650.0
2019-10-18 13:00:00,174.47,174.7,174.24,174.35,28642.0,153.137,153.3388,152.9351,153.0316,28642.0
2019-10-18 13:30:00,174.34,174.74,174.27,174.62,23082.0,153.0229,153.3739,152.9614,153.2686,23082.0
2019-10-18 14:00:00,174.68,174.76,174.46,174.69,33442.0,153.3213,153.3915,153.1282,153.3301,33442.0
2019-10-18 14:30:00,174.67,174.69,174.28,174.45,31214.0,153.3125,153.3301,152.9702,153.1194,31214.0
2019-10-18 15:00:00,174.5,174.75,174.29,174.7,64936.0,153.1633,153.3827,152.979,153.3388,64936.0
2019-10-18 15:30:00,174.68,174.96,174.4,174.42,148636.0,153.3213,153.567,153.0755,153.0931,148636.0
2019-10-21 09:30:00,175.3,175.5,174.65,174.88,46464.0,153.8655,154.041,153.2949,153.4968,46464.0
2019-10-21 10:00:00,174.89,175.6,174.88,175.44,25214.0,153.5056,154.1288,153.4968,153.9884,25214.0
2019-10-21 10:30:00,175.44,175.94,175.36,175.94,27555.0,153.9884,154.4272,153.9181,154.4272,27555.0
2019-10-21 11:00:00,175.92,176.27,175.65,175.93,19603.0,154.4097,154.7169,154.1727,154.4184,19603.0
2019-10-21 11:30:00,175.94,176.26,175.72,176.12,16728.0,154.4272,154.7081,154.2341,154.5852,16728.0
2019-10-21 12:00:00,176.06,176.56,175.9,176.44,39575.0,154.5325,154.9714,154.3921,154.8661,39575.0
2019-10-21 12:30:00,176.5,176.92,176.43,176.61,26235.0,154.9187,155.2874,154.8573,155.0153,26235.0
2019-10-21 13:00:00,176.67,176.67,176.28,176.47,18722.0,155.068,155.068,154.7256,154.8924,18722.0
2019-10-21 13:30:00,176.44,176.66,176.38,176.64,21879.0,154.8661,155.0592,154.8134,155.0416,21879.0
2019-10-21 14:00:00,176.64,176.79,176.13,176.13,22817.0,155.0416,155.1733,154.594,154.594,22817.0
2019-10-21 14:30:00,176.13,176.43,176.03,176.32,24233.0,154.594,154.8573,154.5062,154.7608,24233.0
2019-10-21 15:00:00,176.37,176.42,175.73,175.87,41021.0,154.8046,154.8485,154.2429,154.3658,41021.0
2019-10-21 15:30:00,175.84,175.91,175.41,175.45,162110.0,154.3394,154.4009,153.962,153.9971,162110.0
2019-10-22 09:30:00,175.32,176.37,175.32,176.22,37928.0,153.883,154.8046,153.883,154.673,37928.0
2019-10-22 10:00:00,176.13,177.09,176.12,177.05,40172.0,154.594,155.4366,154.5852,155.4015,40172.0
2019-10-22 10:30:00,176.98,177.66,176.97,177.49,54223.0,155.3401,155.9369,155.3313,155.7877,54223.0
2019-10-22 11:00:00,177.49,178.47,177.37,177.41,56347.0,155.7877,156.6479,155.6824,155.7175,56347.0
2019-10-22 11:30:00,177.38,177.92,177.35,177.55,47352.0,155.6911,156.1651,155.6648,155.8404,47352.0
2019-10-22 12:00:00,177.64,179.16,177.59,179.1,59758.0,155.9193,157.2535,155.8755,157.2008,59758.0
2019-10-22 12:30:00,179.03,179.4,178.96,179.16,31648.0,157.1394,157.4641,157.0779,157.2535,31648.0
2019-10-22 13:00:00,179.16,179.24,178.78,178.97,39088.0,157.2535,157.3237,156.92,157.0867,39088.0
2019-10-22 13:30:00,178.99,179.13,178.9,179.13,54993.0,157.1043,157.2272,157.0253,157.2272,54993.0
2019-10-22 14:00:00,179.12,179.44,179.06,179.4,47269.0,157.2184,157.4993,157.1657,157.4641,47269.0
2019-10-22 14:30:00,179.46,179.46,178.91,179.28,42814.0,157.5168,157.5168,157.0341,157.3588,42814.0
2019-10-22 15:00:00,179.31,179.62,178.88,179.62,69289.0,157.3852,157.6572,157.0077,157.6572,69289.0
2019-10-22 15:30:00,179.58,180.06,179.45,179.95,269232.0,157.6221,158.0434,157.508,157.9469,269232.0
2019-10-23 09:30:00,177.69,177.69,172.4,174.27,227735.0,155.9632,155.9632,151.3201,152.9614,227735.0
2019-10-23 10:00:00,174.27,176.11,173.24,175.51,161757.0,152.9614,154.5764,152.0574,154.0498,161757.0
2019-10-23 10:30:00,175.46,176.3,175.29,176.12,95529.0,154.0059,154.7432,153.8567,154.5852,95529.0
2019-10-23 11:00:00,176.12,176.9,175.26,175.66,106939.0,154.5852,155.2698,153.8304,154.1815,106939.0
2019-10-23 11:30:00,175.7,177.06,175.16,176.99,56721.0,154.2166,155.4103,153.7426,155.3488,56721.0
2019-10-23 12:00:00,177.0,177.18,176.06,176.77,52785.0,155.3576,155.5156,154.5325,155.1557,52785.0
2019-10-23 12:30:00,176.79,177.08,176.5,176.6,33997.0,155.1733,155.4278,154.9187,155.0065,33997.0
2019-10-23 13:00:00,176.64,177.11,176.47,176.72,48664.0,155.0416,155.4542,154.8924,155.1118,48664.0
2019-10-23 13:30:00,176.74,177.72,176.58,177.37,88785.0,155.1294,155.9896,154.989,155.6824,88785.0
2019-10-23 14:00:00,177.31,177.46,176.97,177.18,65614.0,155.6297,155.7614,155.3313,155.5156,65614.0
2019-10-23 14:30:00,177.19,177.39,175.96,176.14,92357.0,155.5244,155.6999,154.4448,154.6028,92357.0
2019-10-23 15:00:00,176.12,176.18,174.45,174.5,117355.0,154.5852,154.6379,153.1194,153.1633,117355.0
2019-10-23 15:30:00,174.51,174.53,173.43,173.55,309767.0,153.1721,153.1896,152.2241,152.3294,309767.0
2019-10-24 09:30:00,175.98,177.76,175.09,176.87,222734.0,154.4623,156.0247,153.6811,155.2435,222734.0
2019-10-24 10:00:00,176.93,177.68,176.46,177.66,120925.0,155.2962,155.9545,154.8836,155.9369,120925.0
2019-10-24 10:30:00,177.52,177.52,176.66,176.67,67677.0,155.814,155.814,155.0592,155.068,67677.0
2019-10-24 11:00:00,176.67,177.21,176.32,176.65,101803.0,155.068,155.5419,154.7608,155.0504,101803.0
2019-10-24 11:30:00,176.64,176.87,175.95,176.29,90652.0,155.0416,155.2435,154.436,154.7344,90652.0
2019-10-24 12:00:00,176.32,176.44,175.63,176.04,114886.0,154.7608,154.8661,154.1551,154.515,114886.0
2019-10-24 12:30:00,176.03,176.16,175.73,175.81,115307.0,154.5062,154.6203,154.2429,154.3131,115307.0
2019-10-24 13:00:00,175.82,175.98,175.17,175.64,288607.0,154.3219,154.4623,153.7514,154.1639,288607.0
2019-10-24 13:30:00,175.62,176.35,175.58,175.94,61395.0,154.1463,154.7871,154.1112,154.4272,61395.0
2019-10-24 14:00:00,175.94,176.23,175.71,175.86,63902.0,154.4272,154.6818,154.2253,154.357,63902.0
2019-10-24 14:30:00,175.86,176.09,175.09,176.06,116841.0,154.357,154.5589,153.6811,154.5325,116841.0
2019-10-24 15:00:00,176.11,176.12,175.18,175.36,139465.0,154.5764,154.5852,153.7601,153.9181,139465.0
2019-10-24 15:30:00,175.34,175.5,174.63,174.67,339217.0,153.9006,154.041,153.2774,153.3125,339217.0
2019-10-25 09:30:00,175.24,176.74,175.24,176.31,127373.0,153.8128,155.1294,153.8128,154.752,127373.0
2019-10-25 10:00:00,176.32,176.48,175.52,176.03,119012.0,154.7608,154.9012,154.0586,154.5062,119012.0
2019-10-25 10:30:00,175.97,175.98,175.14,175.33,51149.0,154.4535,154.4623,153.725,153.8918,51149.0
2019-10-25 11:00:00,175.35,175.48,174.88,175.05,61675.0,153.9094,154.0235,153.4968,153.646,61675.0
2019-10-25 11:30:00,175.06,175.3,174.95,175.13,72987.0,153.6548,153.8655,153.5583,153.7163,72987.0
2019-10-25 12:00:00,175.13,175.21,174.12,174.14,89159.0,153.7163,153.7865,152.8298,152.8473,89159.0
2019-10-25 12:30:00,174.16,174.25,173.9,173.96,104579.0,152.8649,152.9439,152.6367,152.6893,104579.0
2019-10-25 13:00:00,173.99,174.16,173.84,173.88,65077.0,152.7156,152.8649,152.584,152.6191,65077.0
2019-10-25 13:30:00,173.91,174.01,173.7,173.9,54566.0,152.6454,152.7332,152.4611,152.6367,54566.0
2019-10-25 14:00:00,173.87,174.0,173.59,173.72,55389.0,152.6103,152.7244,152.3646,152.4787,55389.0
2019-10-25 14:30:00,173.74,174.25,173.57,174.11,56992.0,152.4962,152.9439,152.347,152.821,56992.0
2019-10-25 15:00:00,174.09,174.19,173.91,173.94,82473.0,152.8034,152.8912,152.6454,152.6718,82473.0
2019-10-25 15:30:00,173.94,174.03,173.34,173.53,286779.0,152.6718,152.7508,152.1451,152.3119,286779.0
2019-10-28 09:30:00,174.28,175.76,173.97,175.63,60529.0,152.9702,154.2692,152.6981,154.1551,60529.0
2019-10-28 10:00:00,175.65,175.66,174.89,175.58,55692.0,154.1727,154.1815,153.5056,154.1112,55692.0
2019-10-28 10:30:00,175.59,175.97,175.31,175.72,83101.0,154.12,154.4535,153.8742,154.2341,83101.0
2019-10-28 11:00:00,175.71,175.78,175.3,175.61,53914.0,154.2253,154.2868,153.8655,154.1376,53914.0
2019-10-28 11:30:00,175.63,175.67,175.3,175.67,67004.0,154.1551,154.1902,153.8655,154.1902,67004.0
2019-10-28 12:00:00,175.66,175.67,175.5,175.54,83547.0,154.1815,154.1902,154.041,154.0761,83547.0
2019-10-28 12:30:00,175.53,175.62,174.93,174.95,87553.0,154.0673,154.1463,153.5407,153.5583,87553.0
2019-10-28 13:00:00,174.96,175.15,174.44,174.86,70056.0,153.567,153.7338,153.1106,153.4793,70056.0
2019-10-28 13:30:00,174.89,175.03,174.7,174.9,64497.0,153.5056,153.6285,153.3388,153.5144,64497.0
2019-10-28 14:00:00,174.9,175.46,174.79,175.43,241834.0,153.5144,154.0059,153.4178,153.9796,241834.0
2019-10-28 14:30:00,175.45,175.48,175.27,175.38,68349.0,153.9971,154.0235,153.8391,153.9357,68349.0
2019-10-28 15:00:00,175.38,175.38,175.05,175.11,44543.0,153.9357,153.9357,153.646,153.6987,44543.0
2019-10-28 15:30:00,175.03,175.26,174.81,174.94,121991.0,153.6285,153.8304,153.4354,153.5495,121991.0
2019-10-29 09:30:00,175.07,177.21,174.92,176.79,64881.0,153.6636,155.5419,153.5319,155.1733,64881.0
2019-10-29 10:00:00,176.83,177.18,176.35,177.01,105401.0,155.2084,155.5156,154.7871,155.3664,105401.0
2019-10-29 10:30:00,177.09,177.73,176.85,177.72,105363.0,155.4366,155.9983,155.2259,155.9896,105363.0
2019-10-29 11:00:00,177.79,178.15,177.6,178.12,117273.0,156.051,156.367,155.8842,156.3407,117273.0
2019-10-29 11:30:00,178.17,178.23,177.14,177.2,70753.0,156.3845,156.4372,155.4805,155.5331,70753.0
2019-10-29 12:00:00,177.15,177.42,176.96,177.42,35219.0,155.4893,155.7262,155.3225,155.7262,35219.0
2019-10-29 12:30:00,177.44,177.53,177.22,177.25,26071.0,155.7438,155.8228,155.5507,155.577,26071.0
2019-10-29 13:00:00,177.25,177.35,177.08,177.15,25642.0,155.577,155.6648,155.4278,155.4893,25642.0
2019-10-29 13:30:00,177.16,177.24,176.79,176.83,30041.0,155.498,155.5683,155.1733,155.2084,30041.0
2019-10-29 14:00:00,176.79,176.82,176.23,176.69,26844.0,155.1733,155.1996,154.6818,155.0855,26844.0
2019-10-29 14:30:00,176.69,176.74,176.14,176.24,73506.0,155.0855,155.1294,154.6028,154.6905,73506.0
2019-10-29 15:00:00,176.26,176.35,175.94,176.07,44289.0,154.7081,154.7871,154.4272,154.5413,44289.0
2019-10-29 15:30:00,176.07,176.37,175.94,176.05,159538.0,154.5413,154.8046,154.4272,154.5238,159538.0
2019-10-30 09:30:00,176.44,177.39,176.0,177.39,38721.0,154.8661,155.6999,154.4799,155.6999,38721.0
2019-10-30 10:00:00,177.34,177.8,176.91,177.67,31277.0,155.656,156.0598,155.2786,155.9457,31277.0
2019-10-30 10:30:00,177.65,177.78,177.2,177.24,31722.0,155.9281,156.0422,155.5331,155.5683,31722.0
2019-10-30 11:00:00,177.18,177.23,176.56,177.05,72029.0,155.5156,155.5595,154.9714,155.4015,72029.0
2019-10-30 11:30:00,177.04,177.66,177.01,177.49,26524.0,155.3927,155.9369,155.3664,155.7877,26524.0
2019-10-30 12:00:00,177.5,177.77,177.33,177.5,85038.0,155.7965,156.0335,155.6473,155.7965,85038.0
2019-10-30 12:30:00,177.52,177.81,177.48,177.72,28288.0,155.814,156.0686,155.7789,155.9896,28288.0
2019-10-30 13:00:00,177.77,177.81,177.21,177.39,48765.0,156.0335,156.0686,155.5419,155.6999,48765.0
2019-10-30 13:30:00,177.35,177.8,177.1,177.31,66310.0,155.6648,156.0598,155.4454,155.6297,66310.0
2019-10-30 14:00:00,177.2,177.45,176.78,177.05,54458.0,155.5331,155.7526,155.1645,155.4015,54458.0
2019-10-30 14:30:00,177.09,177.6,176.69,177.47,80650.0,155.4366,155.8842,155.0855,155.7701,80650.0
2019-10-30 15:00:00,177.47,178.28,177.33,178.27,55069.0,155.7701,156.4811,155.6473,156.4723,55069.0
2019-10-30 15:30:00,178.26,178.69,178.04,178.23,227874.0,156.4635,156.841,156.2704,156.4372,227874.0
2019-10-31 09:30:00,177.78,178.03,177.1,177.33,39393.0,156.0422,156.2617,155.4454,155.6473,39393.0
2019-10-31 10:00:00,177.28,177.46,176.17,176.47,36993.0,155.6034,155.7614,154.6291,154.8924,36993.0
2019-10-31 10:30:00,176.45,176.47,175.85,176.45,60605.0,154.8749,154.8924,154.3482,154.8749,60605.0
2019-10-31 11:00:00,176.43,176.77,176.25,176.51,36487.0,154.8573,155.1557,154.6993,154.9275,36487.0
2019-10-31 11:30:00,176.51,176.97,176.14,176.88,34011.0,154.9275,155.3313,154.6028,155.2523,34011.0
2019-10-31 12:00:00,176.92,176.97,176.34,176.83,70253.0,155.2874,155.3313,154.7783,155.2084,70253.0
2019-10-31 12:30:00,176.81,176.93,175.9,176.04,34152.0,155.1908,155.2962,154.3921,154.515,34152.0
2019-10-31 13:00:00,176.04,176.21,175.83,176.18,34267.0,154.515,154.6642,154.3307,154.6379,34267.0
2019-10-31 13:30:00,176.18,176.19,175.65,175.72,30103.0,154.6379,154.6466,154.1727,154.2341,30103.0
2019-10-31 14:00:00,175.71,176.05,175.53,175.98,31735.0,154.2253,154.5238,154.0673,154.4623,31735.0
2019-10-31 14:30:00,175.96,176.19,175.73,175.84,44634.0,154.4448,154.6466,154.2429,154.3394,44634.0
2019-10-31 15:00:00,175.84,176.27,175.74,176.17,35479.0,154.3394,154.7169,154.2517,154.6291,35479.0
2019-10-31 15:30:00,176.18,176.92,176.1,176.87,169463.0,154.6379,155.2874,154.5677,155.2435,169463.0
2019-11-01 09:30:00,178.03,179.99,178.03,178.9,57661.0,156.2617,157.982,156.2617,157.0253,57661.0
2019-11-01 10:00:00,178.96,179.73,178.88,179.48,44937.0,157.0779,157.7538,157.0077,157.5344,44937.0
2019-11-01 10:30:00,179.49,179.92,179.49,179.84,27397.0,157.5431,157.9206,157.5431,157.8503,27397.0
2019-11-01 11:00:00,179.86,179.92,179.69,179.7,31842.0,157.8679,157.9206,157.7187,157.7275,31842.0
2019-11-01 11:30:00,179.66,180.19,179.56,180.06,63261.0,157.6924,158.1576,157.6046,158.0434,63261.0
2019-11-01 12:00:00,180.03,180.03,179.68,179.9,53226.0,158.0171,158.0171,157.7099,157.903,53226.0
2019-11-01 12:30:00,179.94,180.15,179.81,179.82,34892.0,157.9381,158.1224,157.824,157.8328,34892.0
2019-11-01 13:00:00,179.83,180.05,179.79,179.91,32900.0,157.8416,158.0347,157.8065,157.9118,32900.0
2019-11-01 13:30:00,179.93,180.07,179.67,179.7,25341.0,157.9293,158.0522,157.7011,157.7275,25341.0
2019-11-01 14:00:00,179.67,179.81,179.49,179.66,32644.0,157.7011,157.824,157.5431,157.6924,32644.0
2019-11-01 14:30:00,179.75,179.75,178.76,179.03,39032.0,157.7714,157.7714,156.9024,157.1394,39032.0
2019-11-01 15:00:00,179.06,179.36,178.89,179.12,37845.0,157.1657,157.429,157.0165,157.2184,37845.0
2019-11-01 15:30:00,179.13,179.7,179.11,179.7,153614.0,157.2272,157.7275,157.2096,157.7275,153614.0
2019-11-04 09:30:00,181.18,181.46,179.7,179.92,207512.0,159.0265,159.2723,157.7275,157.9206,207512.0
2019-11-04 10:00:00,179.99,179.99,178.54,178.59,118030.0,157.982,157.982,156.7093,156.7532,118030.0
2019-11-04 10:30:00,178.61,179.31,178.61,178.72,125154.0,156.7707,157.3852,156.7707,156.8673,125154.0
2019-11-04 11:00:00,178.73,178.92,178.09,178.91,144571.0,156.8761,157.0428,156.3143,157.0341,144571.0
2019-11-04 11:30:00,178.97,179.45,178.28,179.28,78469.0,157.0867,157.508,156.4811,157.3588,78469.0
2019-11-04 12:00:00,179.25,179.25,178.82,179.04,64874.0,157.3325,157.3325,156.9551,157.1482,64874.0
2019-11-04 12:30:00,179.03,179.3,178.87,179.2,85259.0,157.1394,157.3764,156.999,157.2886,85259.0
2019-11-04 13:00:00,179.2,179.21,178.94,179.08,93792.0,157.2886,157.2974,157.0604,157.1833,93792.0
2019-11-04 13:30:00,179.08,179.09,178.51,178.51,78972.0,157.1833,157.1921,156.683,156.683,78972.0
2019-11-04 14:00:00,178.51,178.92,178.27,178.58,106214.0,156.683,157.0428,156.4723,156.7444,106214.0
2019-11-04 14:30:00,178.58,178.67,177.69,177.69,79707.0,156.7444,156.8234,155.9632,155.9632,79707.0
2019-11-04 15:00:00,177.67,177.67,176.97,177.34,140190.0,155.9457,155.9457,155.3313,155.656,140190.0
2019-11-04 15:30:00,177.35,178.08,177.34,178.06,317467.0,155.6648,156.3055,155.656,156.288,317467.0
2019-11-05 09:30:00,177.93,179.25,177.1,178.56,172286.0,156.1739,157.3325,155.4454,156.7269,172286.0
2019-11-05 10:00:00,178.63,179.44,178.42,178.44,154336.0,156.7883,157.4993,156.604,156.6215,154336.0
2019-11-05 10:30:00,178.49,178.69,177.8,178.24,87344.0,156.6654,156.841,156.0598,156.446,87344.0
2019-11-05 11:00:00,178.24,178.79,177.78,177.87,68528.0,156.446,156.9287,156.0422,156.1212,68528.0
2019-11-05 11:30:00,177.91,178.29,177.75,178.27,56316.0,156.1563,156.4899,156.0159,156.4723,56316.0
2019-11-05 12:00:00,178.25,178.38,178.0,178.32,83633.0,156.4548,156.5689,156.2353,156.5162,83633.0
2019-11-05 12:30:00,178.31,178.59,178.2,178.54,39207.0,156.5074,156.7532,156.4109,156.7093,39207.0
2019-11-05 13:00:00,178.54,178.65,178.44,178.61,54204.0,156.7093,156.8059,156.6215,156.7707,54204.0
2019-11-05 13:30:00,178.64,178.96,178.54,178.93,35048.0,156.7971,157.0779,156.7093,157.0516,35048.0
2019-11-05 14:00:00,178.93,179.44,178.9,179.31,53338.0,157.0516,157.4993,157.0253,157.3852,53338.0
2019-11-05 14:30:00,179.37,179.48,179.28,179.47,64145.0,157.4378,157.5344,157.3588,157.5256,64145.0
2019-11-05 15:00:00,179.47,179.58,179.33,179.35,104025.0,157.5256,157.6221,157.4027,157.4203,104025.0
2019-11-05 15:30:00,179.35,179.69,179.18,179.35,259374.0,157.4203,157.7187,157.271,157.4203,259374.0
2019-11-06 09:30:00,179.92,181.46,179.92,181.29,99053.0,157.9206,159.2723,157.9206,159.1231,99053.0
2019-11-06 10:00:00,181.22,181.39,180.29,180.49,41878.0,159.0616,159.2108,158.2453,158.4209,41878.0
2019-11-06 10:30:00,180.52,181.14,180.35,181.04,43911.0,158.4472,158.9914,158.298,158.9036,43911.0
2019-11-06 11:00:00,181.13,181.24,180.58,181.2,50658.0,158.9826,159.0792,158.4999,159.0441,50658.0
2019-11-06 11:30:00,181.21,181.33,180.26,180.92,58203.0,159.0528,159.1582,158.219,158.7983,58203.0
2019-11-06 12:00:00,180.81,181.14,180.73,180.83,33717.0,158.7017,158.9914,158.6315,158.7193,33717.0
2019-11-06 12:30:00,180.8,180.94,180.59,180.87,18906.0,158.693,158.8158,158.5086,158.7544,18906.0
2019-11-06 13:00:00,180.88,181.05,180.55,180.95,28537.0,158.7632,158.9124,158.4735,158.8246,28537.0
2019-11-06 13:30:00,180.93,181.63,180.72,181.57,42837.0,158.8071,159.4215,158.6227,159.3688,42837.0
2019-11-06 14:00:00,181.59,181.69,181.27,181.61,53504.0,159.3864,159.4741,159.1055,159.4039,53504.0
2019-11-06 14:30:00,181.6,181.6,181.06,181.29,44724.0,159.3951,159.3951,158.9212,159.1231,44724.0
2019-11-06 15:00:00,181.27,181.41,181.17,181.35,57660.0,159.1055,159.2284,159.0177,159.1757,57660.0
2019-11-06 15:30:00,181.34,181.57,181.08,181.56,188899.0,159.1669,159.3688,158.9387,159.36,188899.0
2019-11-07 09:30:00,182.0,183.19,181.53,183.03,103103.0,159.7462,160.7907,159.3337,160.6503,103103.0
2019-11-07 10:00:00,183.11,183.18,182.63,182.65,44529.0,160.7205,160.782,160.2992,160.3168,44529.0
2019-11-07 10:30:00,182.64,183.2,182.55,183.13,58804.0,160.308,160.7995,160.229,160.7381,58804.0
2019-11-07 11:00:00,183.12,183.23,182.48,182.69,54832.0,160.7293,160.8258,160.1675,160.3519,54832.0
2019-11-07 11:30:00,182.69,182.88,182.41,182.73,83228.0,160.3519,160.5186,160.1061,160.387,83228.0
2019-11-07 12:00:00,182.76,183.08,182.7,182.87,42644.0,160.4133,160.6942,160.3606,160.5099,42644.0
2019-11-07 12:30:00,182.85,183.01,182.62,182.96,32086.0,160.4923,160.6327,160.2904,160.5889,32086.0
2019-11-07 13:00:00,182.98,183.04,182.44,182.52,42075.0,160.6064,160.6591,160.1324,160.2027,42075.0
2019-11-07 13:30:00,182.49,182.59,182.4,182.59,34178.0,160.1763,160.2641,160.0973,160.2641,34178.0
2019-11-07 14:00:00,182.57,182.96,182.57,182.81,46104.0,160.2465,160.5889,160.2465,160.4572,46104.0
2019-11-07 14:30:00,182.84,183.06,182.51,183.06,74004.0,160.4835,160.6766,160.1939,160.6766,74004.0
2019-11-07 15:00:00,183.02,183.07,182.68,182.83,58740.0,160.6415,160.6854,160.3431,160.4748,58740.0
2019-11-07 15:30:00,182.83,182.97,182.67,182.93,143801.0,160.4748,160.5976,160.3343,160.5625,143801.0
2019-11-08 09:30:00,182.67,184.46,182.67,184.18,86536.0,160.3343,161.9054,160.3343,161.6597,86536.0
2019-11-08 10:00:00,184.07,184.69,183.91,184.56,50915.0,161.5631,162.1073,161.4227,161.9932,50915.0
2019-11-08 10:30:00,184.6,185.1,184.46,185.01,61094.0,162.0283,162.4672,161.9054,162.3882,61094.0
2019-11-08 11:00:00,185.0,185.33,184.87,185.13,120493.0,162.3794,162.6691,162.2653,162.4935,120493.0
2019-11-08 11:30:00,185.16,185.38,184.81,185.29,46666.0,162.5199,162.713,162.2126,162.634,46666.0
2019-11-08 12:00:00,185.28,185.5,185.13,185.35,85591.0,162.6252,162.8183,162.4935,162.6866,85591.0
2019-11-08 12:30:00,185.37,185.46,185.17,185.45,69383.0,162.7042,162.7832,162.5286,162.7744,69383.0
2019-11-08 13:00:00,185.45,185.68,185.16,185.64,47144.0,162.7744,162.9763,162.5199,162.9412,47144.0
2019-11-08 13:30:00,185.68,185.79,185.64,185.77,52702.0,162.9763,163.0728,162.9412,163.0553,52702.0
2019-11-08 14:00:00,185.77,185.96,185.08,185.08,60629.0,163.0553,163.222,162.4496,162.4496,60629.0
2019-11-08 14:30:00,185.06,185.32,184.95,185.31,42107.0,162.4321,162.6603,162.3355,162.6515,42107.0
2019-11-08 15:00:00,185.3,185.37,184.88,184.97,49545.0,162.6427,162.7042,162.2741,162.3531,49545.0
2019-11-08 15:30:00,184.97,185.13,184.95,185.08,191891.0,162.3531,162.4935,162.3355,162.4496,191891.0
2019-11-11 09:30:00,184.25,184.25,183.02,183.13,52064.0,161.7211,161.7211,160.6415,160.7381,52064.0
2019-11-11 10:00:00,183.14,184.57,182.46,184.3,53569.0,160.7468,162.002,160.15,161.765,53569.0
2019-11-11 10:30:00,184.31,184.37,183.24,183.24,23934.0,161.7738,161.8264,160.8346,160.8346,23934.0
2019-11-11 11:00:00,183.3,183.42,183.02,183.05,21794.0,160.8873,160.9926,160.6415,160.6679,21794.0
2019-11-11 11:30:00,183.04,184.23,183.01,184.23,45168.0,160.6591,161.7036,160.6327,161.7036,45168.0
2019-11-11 12:00:00,184.19,184.34,184.0,184.33,13739.0,161.6685,161.8001,161.5017,161.7913,13739.0
2019-11-11 12:30:00,184.3,184.34,184.09,184.19,10031.0,161.765,161.8001,161.5807,161.6685,10031.0
2019-11-11 13:00:00,184.21,184.35,184.1,184.31,12145.0,161.686,161.8089,161.5895,161.7738,12145.0
2019-11-11 13:30:00,184.31,184.86,184.29,184.74,15894.0,161.7738,162.2565,161.7562,162.1512,15894.0
2019-11-11 14:00:00,184.72,184.72,184.49,184.52,21172.0,162.1337,162.1337,161.9318,161.9581,21172.0
2019-11-11 14:30:00,184.46,184.48,184.24,184.37,20097.0,161.9054,161.923,161.7123,161.8264,20097.0
2019-11-11 15:00:00,184.34,184.62,184.34,184.46,38424.0,161.8001,162.0459,161.8001,161.9054,38424.0
2019-11-11 15:30:00,184.48,184.48,184.02,184.35,93135.0,161.923,161.923,161.5192,161.8089,93135.0
2019-11-12 09:30:00,184.05,184.64,183.53,184.26,45252.0,161.5456,162.0634,161.0892,161.7299,45252.0
2019-11-12 10:00:00,184.33,184.98,184.24,184.98,29526.0,161.7913,162.3619,161.7123,162.3619,29526.0
2019-11-12 10:30:00,184.99,185.65,184.84,184.94,37628.0,162.3706,162.9499,162.239,162.3268,37628.0
2019-11-12 11:00:00,184.96,185.41,184.88,185.13,35004.0,162.3443,162.7393,162.2741,162.4935,35004.0
2019-11-12 11:30:00,185.13,185.27,184.73,184.84,21596.0,162.4935,162.6164,162.1424,162.239,21596.0
2019-11-12 12:00:00,184.93,185.1,184.77,185.09,28904.0,162.318,162.4672,162.1775,162.4584,28904.0
2019-11-12 12:30:00,185.09,185.33,184.99,185.33,16743.0,162.4584,162.6691,162.3706,162.6691,16743.0
2019-11-12 13:00:00,185.36,185.44,185.12,185.14,26921.0,162.6954,162.7656,162.4847,162.5023,26921.0
2019-11-12 13:30:00,185.11,185.45,185.06,185.41,26974.0,162.476,162.7744,162.4321,162.7393,26974.0
2019-11-12 14:00:00,185.39,185.39,184.85,185.02,19679.0,162.7217,162.7217,162.2478,162.397,19679.0
2019-11-12 14:30:00,184.99,185.29,184.61,184.81,61173.0,162.3706,162.634,162.0371,162.2126,61173.0
2019-11-12 15:00:00,184.81,185.13,184.79,185.07,43158.0,162.2126,162.4935,162.1951,162.4409,43158.0
2019-11-12 15:30:00,185.0,185.4,184.84,185.28,111723.0,162.3794,162.7305,162.239,162.6252,111723.0
2019-11-13 09:30:00,185.31,186.08,184.58,184.65,88400.0,162.6515,163.3274,162.0108,162.0722,88400.0
2019-11-13 10:00:00,184.46,184.88,184.37,184.71,49124.0,161.9054,162.2741,161.8264,162.1249,49124.0
2019-11-13 10:30:00,184.74,185.39,184.67,184.76,41646.0,162.1512,162.7217,162.0898,162.1688,41646.0
2019-11-13 11:00:00,184.74,184.96,184.56,184.75,34793.0,162.1512,162.3443,161.9932,162.16,34793.0
2019-11-13 11:30:00,184.73,184.9,184.26,184.4,56575.0,162.1424,162.2916,161.7299,161.8528,56575.0
2019-11-13 12:00:00,184.36,184.75,184.08,184.74,27178.0,161.8177,162.16,161.5719,162.1512,27178.0
2019-11-13 12:30:00,184.74,185.02,184.73,184.83,27747.0,162.1512,162.397,162.1424,162.2302,27747.0
2019-11-13 13:00:00,184.86,184.86,184.68,184.72,40408.0,162.2565,162.2565,162.0985,162.1337,40408.0
2019-11-13 13:30:00,184.76,185.17,184.58,184.68,34487.0,162.1688,162.5286,162.0108,162.0985,34487.0
2019-11-13 14:00:00,184.73,185.08,184.72,185.03,23755.0,162.1424,162.4496,162.1337,162.4057,23755.0
2019-11-13 14:30:00,185.06,185.21,184.77,184.85,26434.0,162.4321,162.5637,162.1775,162.2478,26434.0
2019-11-13 15:00:00,184.91,184.96,184.76,184.84,31070.0,162.3004,162.3443,162.1688,162.239,31070.0
2019-11-13 15:30:00,184.84,184.9,184.55,184.75,112598.0,162.239,162.2916,161.9844,162.16,112598.0
2019-11-14 09:30:00,184.59,185.81,184.52,185.56,36043.0,162.0195,163.0904,161.9581,162.8709,36043.0
2019-11-14 10:00:00,185.65,185.65,185.01,185.45,26149.0,162.9499,162.9499,162.3882,162.7744,26149.0
2019-11-14 10:30:00,185.53,185.67,184.97,185.05,29188.0,162.8446,162.9675,162.3531,162.4233,29188.0
2019-11-14 11:00:00,185.0,185.43,185.0,185.19,25384.0,162.3794,162.7568,162.3794,162.5462,25384.0
2019-11-14 11:30:00,185.17,185.3,184.95,185.18,63319.0,162.5286,162.6427,162.3355,162.5374,63319.0
2019-11-14 12:00:00,185.18,185.43,185.14,185.33,26711.0,162.5374,162.7568,162.5023,162.6691,26711.0
2019-11-14 12:30:00,185.33,185.4,184.9,185.1,30110.0,162.6691,162.7305,162.2916,162.4672,30110.0
2019-11-14 13:00:00,185.08,185.13,184.71,184.75,30830.0,162.4496,162.4935,162.1249,162.16,30830.0
2019-11-14 13:30:00,184.79,185.16,184.72,185.06,53715.0,162.1951,162.5199,162.1337,162.4321,53715.0
2019-11-14 14:00:00,185.03,185.2,184.92,184.99,22566.0,162.4057,162.555,162.3092,162.3706,22566.0
2019-11-14 14:30:00,184.96,185.17,184.96,185.0,18925.0,162.3443,162.5286,162.3443,162.3794,18925.0
2019-11-14 15:00:00,185.01,185.28,184.97,185.27,20310.0,162.3882,162.6252,162.3531,162.6164,20310.0
2019-11-14 15:30:00,185.23,185.28,185.0,185.18,72239.0,162.5813,162.6252,162.3794,162.5374,72239.0
2019-11-15 09:30:00,186.34,186.58,185.82,185.99,70402.0,163.5556,163.7662,163.0992,163.2484,70402.0
2019-11-15 10:00:00,185.94,186.67,185.94,186.5,28945.0,163.2045,163.8452,163.2045,163.696,28945.0
2019-11-15 10:30:00,186.53,186.6,186.16,186.57,20220.0,163.7223,163.7838,163.3976,163.7574,20220.0
2019-11-15 11:00:00,186.58,187.25,186.58,187.25,45409.0,163.7662,164.3543,163.7662,164.3543,45409.0
2019-11-15 11:30:00,187.25,187.63,187.08,187.08,67054.0,164.3543,164.6878,164.2051,164.2051,67054.0
2019-11-15 12:00:00,187.09,187.7,187.07,187.38,45609.0,164.2139,164.7493,164.1963,164.4684,45609.0
2019-11-15 12:30:00,187.38,187.59,187.25,187.3,21989.0,164.4684,164.6527,164.3543,164.3982,21989.0
2019-11-15 13:00:00,187.31,187.92,187.21,187.28,44398.0,164.407,164.9424,164.3192,164.3806,44398.0
2019-11-15 13:30:00,187.3,187.43,187.04,187.43,46779.0,164.3982,164.5123,164.17,164.5123,46779.0
2019-11-15 14:00:00,187.43,187.43,186.44,186.63,56629.0,164.5123,164.5123,163.6433,163.8101,56629.0
2019-11-15 14:30:00,186.62,187.13,186.51,186.99,27554.0,163.8013,164.249,163.7048,164.1261,27554.0
2019-11-15 15:00:00,186.96,187.03,186.83,186.88,37850.0,164.0998,164.1612,163.9857,164.0295,37850.0
2019-11-15 15:30:00,186.88,187.18,186.73,187.08,160154.0,164.0295,164.2929,163.8979,164.2051,160154.0
2019-11-18 09:30:00,186.9,186.99,186.19,186.93,58091.0,164.0471,164.1261,163.4239,164.0734,58091.0
2019-11-18 10:00:00,186.94,186.97,186.44,186.88,42470.0,164.0822,164.1085,163.6433,164.0295,42470.0
2019-11-18 10:30:00,186.82,186.9,186.56,186.68,28734.0,163.9769,164.0471,163.7487,163.854,28734.0
2019-11-18 11:00:00,186.62,186.82,186.4,186.79,26540.0,163.8013,163.9769,163.6082,163.9505,26540.0
2019-11-18 11:30:00,186.77,187.02,186.67,186.77,16760.0,163.933,164.1524,163.8452,163.933,16760.0
2019-11-18 12:00:00,186.8,186.89,186.64,186.73,28527.0,163.9593,164.0383,163.8189,163.8979,28527.0
2019-11-18 12:30:00,186.73,186.89,186.68,186.72,32644.0,163.8979,164.0383,163.854,163.8891,32644.0
2019-11-18 13:00:00,186.7,187.01,186.68,186.72,30601.0,163.8716,164.1436,163.854,163.8891,30601.0
2019-11-18 13:30:00,186.75,186.9,186.68,186.68,24441.0,163.9154,164.0471,163.854,163.854,24441.0
2019-11-18 14:00:00,186.71,186.93,186.61,186.71,33425.0,163.8803,164.0734,163.7926,163.8803,33425.0
2019-11-18 14:30:00,186.71,186.93,186.65,186.79,44183.0,163.8803,164.0734,163.8277,163.9505,44183.0
2019-11-18 15:00:00,186.8,186.82,186.49,186.53,41044.0,163.9593,163.9769,163.6872,163.7223,41044.0
2019-11-18 15:30:00,186.55,186.63,186.29,186.61,83877.0,163.7399,163.8101,163.5117,163.7926,83877.0
2019-11-19 09:30:00,186.93,186.93,186.24,186.37,35157.0,164.0734,164.0734,163.4678,163.5819,35157.0
2019-11-19 10:00:00,186.33,186.4,185.5,185.8,27446.0,163.5468,163.6082,162.8183,163.0816,27446.0
2019-11-19 10:30:00,185.86,186.04,185.54,185.73,24644.0,163.1343,163.2923,162.8534,163.0202,24644.0
2019-11-19 11:00:00,185.79,186.06,185.58,185.95,15394.0,163.0728,163.3098,162.8885,163.2133,15394.0
2019-11-19 11:30:00,185.99,186.22,185.16,185.63,26770.0,163.2484,163.4502,162.5199,162.9324,26770.0
2019-11-19 12:00:00,185.57,185.82,185.46,185.55,9790.0,162.8797,163.0992,162.7832,162.8622,9790.0
2019-11-19 12:30:00,185.55,185.67,185.42,185.67,10270.0,162.8622,162.9675,162.7481,162.9675,10270.0
2019-11-19 13:00:00,185.6,185.7,185.38,185.38,11212.0,162.9061,162.9938,162.713,162.713,11212.0
2019-11-19 13:30:00,185.4,185.54,185.21,185.24,16815.0,162.7305,162.8534,162.5637,162.5901,16815.0
2019-11-19 14:00:00,185.21,185.43,185.1,185.23,12850.0,162.5637,162.7568,162.4672,162.5813,12850.0
2019-11-19 14:30:00,185.2,185.3,184.93,184.95,20205.0,162.555,162.6427,162.318,162.3355,20205.0
2019-11-19 15:00:00,184.91,184.99,184.82,184.91,21229.0,162.3004,162.3706,162.2214,162.3004,21229.0
2019-11-19 15:30:00,184.91,185.12,184.66,184.93,99746.0,162.3004,162.4847,162.081,162.318,99746.0
2019-11-20 09:30:00,184.75,185.2,184.18,184.18,24707.0,162.16,162.555,161.6597,161.6597,24707.0
2019-11-20 10:00:00,184.18,184.79,184.18,184.33,17999.0,161.6597,162.1951,161.6597,161.7913,17999.0
2019-11-20 10:30:00,184.38,184.58,184.24,184.3,53637.0,161.8352,162.0108,161.7123,161.765,53637.0
2019-11-20 11:00:00,184.33,184.87,184.33,184.53,34382.0,161.7913,162.2653,161.7913,161.9669,34382.0
2019-11-20 11:30:00,184.47,184.72,184.31,184.56,20946.0,161.9142,162.1337,161.7738,161.9932,20946.0
2019-11-20 12:00:00,184.6,184.98,184.4,184.87,16569.0,162.0283,162.3619,161.8528,162.2653,16569.0
2019-11-20 12:30:00,184.84,185.08,183.96,184.14,29741.0,162.239,162.4496,161.4666,161.6246,29741.0
2019-11-20 13:00:00,184.07,184.33,183.55,183.55,17401.0,161.5631,161.7913,161.1067,161.1067,17401.0
2019-11-20 13:30:00,183.55,183.92,183.35,183.63,19997.0,161.1067,161.4315,160.9312,161.1769,19997.0
2019-11-20 14:00:00,183.72,183.83,183.52,183.6,12618.0,161.2559,161.3525,161.0804,161.1506,12618.0
2019-11-20 14:30:00,183.56,183.79,183.49,183.6,25107.0,161.1155,161.3174,161.0541,161.1506,25107.0
2019-11-20 15:00:00,183.57,184.1,183.54,183.91,25007.0,161.1243,161.5895,161.0979,161.4227,25007.0
2019-11-20 15:30:00,183.95,184.53,183.56,184.32,147296.0,161.4578,161.9669,161.1155,161.7826,147296.0
2019-11-21 09:30:00,184.05,184.88,183.22,183.35,41068.0,161.5456,162.2741,160.8171,160.9312,41068.0
2019-11-21 10:00:00,183.36,184.16,183.15,183.56,42739.0,160.9399,161.6421,160.7556,161.1155,42739.0
2019-11-21 10:30:00,183.62,183.75,183.19,183.67,26889.0,161.1682,161.2823,160.7907,161.212,26889.0
2019-11-21 11:00:00,183.66,183.78,183.37,183.37,29336.0,161.2033,161.3086,160.9487,160.9487,29336.0
2019-11-21 11:30:00,183.36,183.71,183.19,183.51,35335.0,160.9399,161.2471,160.7907,161.0716,35335.0
2019-11-21 12:00:00,183.56,183.83,183.45,183.76,49446.0,161.1155,161.3525,161.0189,161.291,49446.0
2019-11-21 12:30:00,183.84,184.34,183.66,184.1,46533.0,161.3613,161.8001,161.2033,161.5895,46533.0
2019-11-21 13:00:00,184.1,184.24,183.75,183.83,17944.0,161.5895,161.7123,161.2823,161.3525,17944.0
2019-11-21 13:30:00,183.9,184.06,183.63,183.75,23540.0,161.4139,161.5544,161.1769,161.2823,23540.0
2019-11-21 14:00:00,183.75,183.86,183.56,183.57,24065.0,161.2823,161.3788,161.1155,161.1243,24065.0
2019-11-21 14:30:00,183.62,183.69,183.41,183.41,36741.0,161.1682,161.2296,160.9838,160.9838,36741.0
2019-11-21 15:00:00,183.42,183.51,183.06,183.16,19699.0,160.9926,161.0716,160.6766,160.7644,19699.0
2019-11-21 15:30:00,183.17,183.22,182.8,182.91,108862.0,160.7732,160.8171,160.4484,160.545,108862.0
2019-11-22 09:30:00,183.32,183.57,182.3,183.51,20848.0,160.9048,161.1243,160.0096,161.0716,20848.0
2019-11-22 10:00:00,183.34,183.36,182.78,183.06,14037.0,160.9224,160.9399,160.4309,160.6766,14037.0
2019-11-22 10:30:00,183.06,183.07,182.68,182.86,13301.0,160.6766,160.6854,160.3431,160.5011,13301.0
2019-11-22 11:00:00,182.84,183.09,182.38,182.38,14243.0,160.4835,160.703,160.0798,160.0798,14243.0
2019-11-22 11:30:00,182.38,182.74,182.22,182.55,10289.0,160.0798,160.3958,159.9393,160.229,10289.0
2019-11-22 12:00:00,182.45,182.67,182.15,182.21,15259.0,160.1412,160.3343,159.8779,159.9306,15259.0
2019-11-22 12:30:00,182.3,182.53,182.25,182.49,8226.0,160.0096,160.2114,159.9657,160.1763,8226.0
2019-11-22 13:00:00,182.58,182.98,182.54,182.7,16011.0,160.2553,160.6064,160.2202,160.3606,16011.0
2019-11-22 13:30:00,182.67,182.83,182.59,182.76,18070.0,160.3343,160.4748,160.2641,160.4133,18070.0
2019-11-22 14:00:00,182.74,182.97,182.67,182.78,15922.0,160.3958,160.5976,160.3343,160.4309,15922.0
2019-11-22 14:30:00,182.78,183.04,182.76,182.9,15850.0,160.4309,160.6591,160.4133,160.5362,15850.0
2019-11-22 15:00:00,182.94,183.07,182.86,182.92,22008.0,160.5713,160.6854,160.5011,160.5537,22008.0
2019-11-22 15:30:00,182.92,183.06,182.57,182.78,114821.0,160.5537,160.6766,160.2465,160.4309,114821.0
2019-11-25 09:30:00,183.2,183.35,182.69,182.97,26314.0,160.7995,160.9312,160.3519,160.5976,26314.0
2019-11-25 10:00:00,182.98,183.66,182.84,183.6,13812.0,160.6064,161.2033,160.4835,161.1506,13812.0
2019-11-25 10:30:00,183.58,183.59,183.0,183.03,21862.0,161.133,161.1418,160.624,160.6503,21862.0
2019-11-25 11:00:00,183.05,183.36,182.47,183.22,86369.0,160.6679,160.9399,160.1588,160.8171,86369.0
2019-11-25 11:30:00,183.22,183.48,183.01,183.16,23351.0,160.8171,161.0453,160.6327,160.7644,23351.0
2019-11-25 12:00:00,183.22,183.45,183.14,183.24,24381.0,160.8171,161.0189,160.7468,160.8346,24381.0
2019-11-25 12:30:00,183.21,183.49,183.04,183.39,34020.0,160.8083,161.0541,160.6591,160.9663,34020.0
2019-11-25 13:00:00,183.37,183.72,183.36,183.63,23329.0,160.9487,161.2559,160.9399,161.1769,23329.0
2019-11-25 13:30:00,183.68,183.69,183.09,183.24,46785.0,161.2208,161.2296,160.703,160.8346,46785.0
2019-11-25 14:00:00,183.25,183.66,183.24,183.48,20356.0,160.8434,161.2033,160.8346,161.0453,20356.0
2019-11-25 14:30:00,183.48,183.5,183.11,183.21,15726.0,161.0453,161.0628,160.7205,160.8083,15726.0
2019-11-25 15:00:00,183.21,183.33,183.16,183.23,19454.0,160.8083,160.9136,160.7644,160.8258,19454.0
2019-11-25 15:30:00,183.25,183.28,182.63,182.66,146671.0,160.8434,160.8697,160.2992,160.3255,146671.0
2019-11-26 09:30:00,182.79,183.17,182.48,183.0,40053.0,160.4396,160.7732,160.1675,160.624,40053.0
2019-11-26 10:00:00,183.06,183.49,182.85,182.9,45445.0,160.6766,161.0541,160.4923,160.5362,45445.0
2019-11-26 10:30:00,182.89,182.99,182.54,182.79,36852.0,160.5274,160.6152,160.2202,160.4396,36852.0
2019-11-26 11:00:00,182.81,183.45,182.79,183.45,17352.0,160.4572,161.0189,160.4396,161.0189,17352.0
2019-11-26 11:30:00,183.47,183.49,183.16,183.35,14149.0,161.0365,161.0541,160.7644,160.9312,14149.0
2019-11-26 12:00:00,183.33,183.7,183.13,183.47,43996.0,160.9136,161.2384,160.7381,161.0365,43996.0
2019-11-26 12:30:00,183.51,183.66,183.43,183.64,10526.0,161.0716,161.2033,161.0014,161.1857,10526.0
2019-11-26 13:00:00,183.67,183.78,183.11,183.11,22345.0,161.212,161.3086,160.7205,160.7205,22345.0
2019-11-26 13:30:00,183.14,183.16,182.1,182.1,25593.0,160.7468,160.7644,159.834,159.834,25593.0
2019-11-26 14:00:00,182.11,182.33,182.04,182.21,23763.0,159.8428,160.0359,159.7813,159.9306,23763.0
2019-11-26 14:30:00,182.28,182.5,182.08,182.47,26444.0,159.992,160.1851,159.8165,160.1588,26444.0
2019-11-26 15:00:00,182.46,182.49,182.14,182.27,39902.0,160.15,160.1763,159.8691,159.9832,39902.0
2019-11-26 15:30:00,182.29,182.46,181.73,181.98,275115.0,160.0008,160.15,159.5093,159.7287,275115.0
2019-11-27 09:30:00,182.44,182.88,181.71,181.93,73651.0,160.1324,160.5186,159.4917,159.6848,73651.0
2019-11-27 10:00:00,181.91,182.33,181.81,182.17,50129.0,159.6672,160.0359,159.5795,159.8955,50129.0
2019-11-27 10:30:00,182.21,182.85,182.15,182.53,68865.0,159.9306,160.4923,159.8779,160.2114,68865.0
2019-11-27 11:00:00,182.53,182.75,181.84,182.01,273922.0,160.2114,160.4045,159.6058,159.755,273922.0
2019-11-27 11:30:00,182.01,182.69,181.95,182.47,195023.0,159.755,160.3519,159.7024,160.1588,195023.0
2019-11-27 12:00:00,182.46,182.51,182.01,182.07,119867.0,160.15,160.1939,159.755,159.8077,119867.0
2019-11-27 12:30:00,182.05,182.13,181.64,181.92,45888.0,159.7901,159.8603,159.4303,159.676,45888.0
2019-11-27 13:00:00,181.9,182.12,181.88,181.97,50410.0,159.6585,159.8516,159.6409,159.7199,50410.0
2019-11-27 13:30:00,181.96,182.53,181.89,182.31,52185.0,159.7111,160.2114,159.6497,160.0183,52185.0
2019-11-27 14:00:00,182.35,182.48,181.97,182.04,114286.0,160.0534,160.1675,159.7199,159.7813,114286.0
2019-11-27 14:30:00,182.03,182.07,181.93,181.97,73967.0,159.7726,159.8077,159.6848,159.7199,73967.0
2019-11-27 15:00:00,181.98,182.12,181.92,182.03,87656.0,159.7287,159.8516,159.676,159.7726,87656.0
2019-11-27 15:30:00,182.06,182.58,181.95,182.35,223553.0,159.7989,160.2553,159.7024,160.0534,223553.0
2019-11-29 09:30:00,182.69,182.69,181.53,181.81,56497.0,160.3519,160.3519,159.3337,159.5795,56497.0
2019-11-29 10:00:00,181.8,182.2,181.25,181.59,151112.0,159.5707,159.9218,159.0879,159.3864,151112.0
2019-11-29 10:30:00,181.62,181.62,181.2,181.46,78814.0,159.4127,159.4127,159.0441,159.2723,78814.0
2019-11-29 11:00:00,181.5,181.94,181.42,181.8,91626.0,159.3074,159.6936,159.2372,159.5707,91626.0
2019-11-29 11:30:00,181.81,181.89,181.58,181.76,57265.0,159.5795,159.6497,159.3776,159.5356,57265.0
2019-11-29 12:00:00,181.74,181.9,181.58,181.79,49314.0,159.518,159.6585,159.3776,159.5619,49314.0
2019-11-29 12:30:00,181.78,181.86,181.6,181.71,163531.0,159.5531,159.6234,159.3951,159.4917,163531.0
2019-12-02 09:30:00,182.03,182.26,180.56,180.75,72768.0,159.7726,159.9744,158.4823,158.6491,72768.0
2019-12-02 10:00:00,180.68,180.68,179.78,179.93,82743.0,158.5876,158.5876,157.7977,157.9293,82743.0
2019-12-02 10:30:00,179.83,179.98,178.75,178.96,61575.0,157.8416,157.9732,156.8936,157.0779,61575.0
2019-12-02 11:00:00,178.96,179.07,178.46,178.46,78827.0,157.0779,157.1745,156.6391,156.6391,78827.0
2019-12-02 11:30:00,178.48,179.2,178.32,178.83,40255.0,156.6566,157.2886,156.5162,156.9638,40255.0
2019-12-02 12:00:00,178.92,179.74,178.88,179.27,49650.0,157.0428,157.7626,157.0077,157.35,49650.0
2019-12-02 12:30:00,179.36,179.46,178.88,179.0,39119.0,157.429,157.5168,157.0077,157.1131,39119.0
2019-12-02 13:00:00,178.97,179.47,178.97,179.25,29020.0,157.0867,157.5256,157.0867,157.3325,29020.0
2019-12-02 13:30:00,179.24,179.45,178.23,178.9,241492.0,157.3237,157.508,156.4372,157.0253,241492.0
2019-12-02 14:00:00,178.84,179.45,178.7,179.45,32190.0,156.9726,157.508,156.8497,157.508,32190.0
2019-12-02 14:30:00,179.43,179.57,178.64,178.78,134327.0,157.4905,157.6134,156.7971,156.92,134327.0
2019-12-02 15:00:00,178.75,178.8,178.0,178.41,135261.0,156.8936,156.9375,156.2353,156.5952,135261.0
2019-12-02 15:30:00,178.36,178.41,177.75,178.04,265971.0,156.5513,156.5952,156.0159,156.2704,265971.0
2019-12-03 09:30:00,177.0,178.21,175.99,178.17,162009.0,155.3576,156.4197,154.4711,156.3845,162009.0
2019-12-03 10:00:00,178.06,178.15,176.14,176.17,141534.0,156.288,156.367,154.6028,154.6291,141534.0
2019-12-03 10:30:00,176.17,177.83,176.16,176.52,222155.0,154.6291,156.0861,154.6203,154.9363,222155.0
2019-12-03 11:00:00,176.57,177.17,175.92,175.93,296881.0,154.9802,155.5068,154.4097,154.4184,296881.0
2019-12-03 11:30:00,175.87,176.71,175.84,176.3,57389.0,154.3658,155.1031,154.3394,154.7432,57389.0
2019-12-03 12:00:00,176.2,176.34,175.89,175.99,68492.0,154.6554,154.7783,154.3833,154.4711,68492.0
2019-12-03 12:30:00,176.0,176.05,175.7,176.02,51295.0,154.4799,154.5238,154.2166,154.4974,51295.0
2019-12-03 13:00:00,176.02,176.56,175.97,176.03,363589.0,154.4974,154.9714,154.4535,154.5062,363589.0
2019-12-03 13:30:00,176.03,177.0,176.01,176.84,150082.0,154.5062,155.3576,154.4887,155.2172,150082.0
2019-12-03 14:00:00,176.8,177.14,176.08,176.38,153559.0,155.1821,155.4805,154.5501,154.8134,153559.0
2019-12-03 14:30:00,176.36,177.0,176.2,176.82,91419.0,154.7959,155.3576,154.6554,155.1996,91419.0
2019-12-03 15:00:00,176.83,177.23,176.3,177.22,127577.0,155.2084,155.5595,154.7432,155.5507,127577.0
2019-12-03 15:30:00,177.25,177.32,176.84,177.05,245427.0,155.577,155.6385,155.2172,155.4015,245427.0
2019-12-04 09:30:00,177.83,179.92,177.75,179.92,98427.0,156.0861,157.9206,156.0159,157.9206,98427.0
2019-12-04 10:00:00,179.89,180.7,179.44,179.68,89602.0,157.8942,158.6052,157.4993,157.7099,89602.0
2019-12-04 10:30:00,179.64,180.15,179.46,180.1,36881.0,157.6748,158.1224,157.5168,158.0786,36881.0
2019-12-04 11:00:00,180.17,180.17,179.13,179.47,52266.0,158.14,158.14,157.2272,157.5256,52266.0
2019-12-04 11:30:00,179.47,179.57,178.96,179.02,50557.0,157.5256,157.6134,157.0779,157.1306,50557.0
2019-12-04 12:00:00,179.01,179.1,178.74,178.95,54219.0,157.1218,157.2008,156.8848,157.0692,54219.0
2019-12-04 12:30:00,178.96,179.33,178.89,179.11,69656.0,157.0779,157.4027,157.0165,157.2096,69656.0
2019-12-04 13:00:00,179.13,179.2,178.51,178.99,59384.0,157.2272,157.2886,156.683,157.1043,59384.0
2019-12-04 13:30:00,179.0,179.47,178.84,178.85,96518.0,157.1131,157.5256,156.9726,156.9814,96518.0
2019-12-04 14:00:00,178.87,179.26,178.85,178.99,79001.0,156.999,157.3413,156.9814,157.1043,79001.0
2019-12-04 14:30:00,179.02,179.08,178.76,178.88,41536.0,157.1306,157.1833,156.9024,157.0077,41536.0
2019-12-04 15:00:00,178.89,178.95,178.6,178.66,41728.0,157.0165,157.0692,156.762,156.8146,41728.0
2019-12-04 15:30:00,178.66,178.66,178.0,178.13,125783.0,156.8146,156.8146,156.2353,156.3494,125783.0
2019-12-05 09:30:00,179.0,179.72,178.69,179.63,200975.0,157.1131,157.745,156.841,157.666,200975.0
2019-12-05 10:00:00,179.6,180.35,179.38,180.17,167732.0,157.6397,158.298,157.4466,158.14,167732.0
2019-12-05 10:30:00,180.18,180.98,179.89,180.68,160647.0,158.1488,158.851,157.8942,158.5876,160647.0
2019-12-05 11:00:00,180.73,181.32,180.64,180.95,109694.0,158.6315,159.1494,158.5525,158.8246,109694.0
2019-12-05 11:30:00,181.01,181.05,180.29,180.5,120562.0,158.8773,158.9124,158.2453,158.4296,120562.0
2019-12-05 12:00:00,180.56,180.96,180.43,180.95,113907.0,158.4823,158.8334,158.3682,158.8246,113907.0
2019-12-05 12:30:00,180.91,181.94,180.91,181.53,78676.0,158.7895,159.6936,158.7895,159.3337,78676.0
2019-12-05 13:00:00,181.53,181.93,181.41,181.9,106037.0,159.3337,159.6848,159.2284,159.6585,106037.0
2019-12-05 13:30:00,181.91,182.16,181.5,181.5,74887.0,159.6672,159.8867,159.3074,159.3074,74887.0
2019-12-05 14:00:00,181.52,181.73,181.45,181.66,37638.0,159.3249,159.5093,159.2635,159.4478,37638.0
2019-12-05 14:30:00,181.65,182.08,181.59,181.81,103321.0,159.439,159.8165,159.3864,159.5795,103321.0
2019-12-05 15:00:00,181.77,182.17,181.74,182.03,83334.0,159.5444,159.8955,159.518,159.7726,83334.0
2019-12-05 15:30:00,182.01,182.58,181.85,182.4,205318.0,159.755,160.2553,159.6146,160.0973,205318.0
2019-12-06 09:30:00,183.0,183.45,182.38,182.69,87307.0,160.624,161.0189,160.0798,160.3519,87307.0
2019-12-06 10:00:00,182.69,182.74,181.98,182.25,53984.0,160.3519,160.3958,159.7287,159.9657,53984.0
2019-12-06 10:30:00,182.21,182.43,182.12,182.34,35592.0,159.9306,160.1237,159.8516,160.0447,35592.0
2019-12-06 11:00:00,182.36,182.6,182.27,182.58,48423.0,160.0622,160.2729,159.9832,160.2553,48423.0
2019-12-06 11:30:00,182.59,182.61,182.44,182.54,63096.0,160.2641,160.2817,160.1324,160.2202,63096.0
2019-12-06 12:00:00,182.55,183.74,182.52,183.58,43928.0,160.229,161.2735,160.2027,161.133,43928.0
2019-12-06 12:30:00,183.61,183.67,183.23,183.66,77400.0,161.1594,161.212,160.8258,161.2033,77400.0
2019-12-06 13:00:00,183.63,183.67,183.41,183.59,62207.0,161.1769,161.212,160.9838,161.1418,62207.0
2019-12-06 13:30:00,183.57,183.61,183.23,183.4,51155.0,161.1243,161.1594,160.8258,160.9751,51155.0
2019-12-06 14:00:00,183.38,183.53,183.26,183.51,79374.0,160.9575,161.0892,160.8522,161.0716,79374.0
2019-12-06 14:30:00,183.5,183.65,183.41,183.61,43505.0,161.0628,161.1945,160.9838,161.1594,43505.0
2019-12-06 15:00:00,183.55,183.7,183.47,183.63,53900.0,161.1067,161.2384,161.0365,161.1769,53900.0
2019-12-06 15:30:00,183.6,183.71,183.39,183.51,202392.0,161.1506,161.2471,160.9663,161.0716,202392.0
2019-12-09 09:30:00,183.04,183.39,182.25,182.7,30756.0,160.6591,160.9663,159.9657,160.3606,30756.0
2019-12-09 10:00:00,182.65,183.28,182.52,183.25,31303.0,160.3168,160.8697,160.2027,160.8434,31303.0
2019-12-09 10:30:00,183.25,183.27,183.01,183.06,60501.0,160.8434,160.861,160.6327,160.6766,60501.0
2019-12-09 11:00:00,183.09,183.46,182.99,183.21,44053.0,160.703,161.0277,160.6152,160.8083,44053.0
2019-12-09 11:30:00,183.21,183.37,183.03,183.15,49515.0,160.8083,160.9487,160.6503,160.7556,49515.0
2019-12-09 12:00:00,183.15,183.33,183.05,183.16,16397.0,160.7556,160.9136,160.6679,160.7644,16397.0
2019-12-09 12:30:00,183.18,183.29,183.03,183.1,58648.0,160.782,160.8785,160.6503,160.7117,58648.0
2019-12-09 13:00:00,183.08,183.19,183.05,183.08,48498.0,160.6942,160.7907,160.6679,160.6942,48498.0
2019-12-09 13:30:00,183.11,183.19,183.08,183.18,27730.0,160.7205,160.7907,160.6942,160.782,27730.0
2019-12-09 14:00:00,183.17,183.39,183.13,183.35,44419.0,160.7732,160.9663,160.7381,160.9312,44419.0
2019-12-09 14:30:00,183.36,183.93,183.33,183.74,86767.0,160.9399,161.4402,160.9136,161.2735,86767.0
2019-12-09 15:00:00,183.74,183.78,183.22,183.62,70108.0,161.2735,161.3086,160.8171,161.1682,70108.0
2019-12-09 15:30:00,183.6,183.61,183.05,183.24,192117.0,161.1506,161.1594,160.6679,160.8346,192117.0
2019-12-10 09:30:00,183.03,183.29,182.26,182.55,49063.0,160.6503,160.8785,159.9744,160.229,49063.0
2019-12-10 10:00:00,182.59,182.69,181.85,182.08,32333.0,160.2641,160.3519,159.6146,159.8165,32333.0
2019-12-10 10:30:00,181.99,182.04,181.68,181.86,29316.0,159.7375,159.7813,159.4654,159.6234,29316.0
2019-12-10 11:00:00,181.93,182.07,181.52,181.98,43313.0,159.6848,159.8077,159.3249,159.7287,43313.0
2019-12-10 11:30:00,181.96,182.01,181.75,181.94,49729.0,159.7111,159.755,159.5268,159.6936,49729.0
2019-12-10 12:00:00,181.94,182.1,181.88,181.99,82625.0,159.6936,159.834,159.6409,159.7375,82625.0
2019-12-10 12:30:00,181.99,182.03,181.6,181.74,36813.0,159.7375,159.7726,159.3951,159.518,36813.0
2019-12-10 13:00:00,181.77,181.8,181.46,181.61,47125.0,159.5444,159.5707,159.2723,159.4039,47125.0
2019-12-10 13:30:00,181.63,181.81,180.94,180.95,44533.0,159.4215,159.5795,158.8158,158.8246,44533.0
2019-12-10 14:00:00,180.97,181.23,180.86,180.88,50810.0,158.8422,159.0704,158.7456,158.7632,50810.0
2019-12-10 14:30:00,180.9,181.07,180.75,181.03,51196.0,158.7807,158.93,158.6491,158.8948,51196.0
2019-12-10 15:00:00,181.05,181.06,180.63,180.65,52464.0,158.9124,158.9212,158.5438,158.5613,52464.0
2019-12-10 15:30:00,180.65,180.66,180.24,180.45,205824.0,158.5613,158.5701,158.2014,158.3858,205824.0
2019-12-11 09:30:00,180.28,180.57,179.25,179.6,97335.0,158.2365,158.4911,157.3325,157.6397,97335.0
2019-12-11 10:00:00,179.59,179.68,178.53,178.93,97050.0,157.6309,157.7099,156.7005,157.0516,97050.0
2019-12-11 10:30:00,178.96,179.07,177.57,177.64,95730.0,157.0779,157.1745,155.8579,155.9193,95730.0
2019-12-11 11:00:00,177.64,178.2,177.63,178.04,87716.0,155.9193,156.4109,155.9106,156.2704,87716.0
2019-12-11 11:30:00,178.04,178.42,177.95,178.27,49850.0,156.2704,156.604,156.1914,156.4723,49850.0
2019-12-11 12:00:00,178.29,179.15,178.24,179.15,78915.0,156.4899,157.2447,156.446,157.2447,78915.0
2019-12-11 12:30:00,179.17,179.51,179.06,179.49,54672.0,157.2623,157.5607,157.1657,157.5431,54672.0
2019-12-11 13:00:00,179.5,179.85,179.4,179.82,39763.0,157.5519,157.8591,157.4641,157.8328,39763.0
2019-12-11 13:30:00,179.85,179.85,179.56,179.62,38443.0,157.8591,157.8591,157.6046,157.6572,38443.0
2019-12-11 14:00:00,179.62,180.0,179.59,179.9,52255.0,157.6572,157.9908,157.6309,157.903,52255.0
2019-12-11 14:30:00,179.91,180.47,179.77,180.38,89974.0,157.9118,158.4033,157.7889,158.3243,89974.0
2019-12-11 15:00:00,180.41,180.44,179.53,179.63,79799.0,158.3507,158.377,157.5783,157.666,79799.0
2019-12-11 15:30:00,179.64,179.84,179.13,179.24,247682.0,157.6748,157.8503,157.2272,157.3237,247682.0
2019-12-12 09:30:00,180.0,181.8,179.38,181.31,80471.0,157.9908,159.5707,157.4466,159.1406,80471.0
2019-12-12 10:00:00,181.45,181.82,181.36,181.45,63818.0,159.2635,159.5882,159.1845,159.2635,63818.0
2019-12-12 10:30:00,181.49,182.26,181.05,182.19,87825.0,159.2986,159.9744,158.9124,159.913,87825.0
2019-12-12 11:00:00,182.19,182.67,181.58,181.78,36321.0,159.913,160.3343,159.3776,159.5531,36321.0
2019-12-12 11:30:00,181.75,182.1,181.23,181.55,33071.0,159.5268,159.834,159.0704,159.3513,33071.0
2019-12-12 12:00:00,181.49,181.6,181.06,181.12,30060.0,159.2986,159.3951,158.9212,158.9738,30060.0
2019-12-12 12:30:00,181.22,181.63,181.18,181.21,21818.0,159.0616,159.4215,159.0265,159.0528,21818.0
2019-12-12 13:00:00,181.24,181.43,181.04,181.12,29112.0,159.0792,159.2459,158.9036,158.9738,29112.0
2019-12-12 13:30:00,181.13,181.13,180.37,180.43,34087.0,158.9826,158.9826,158.3155,158.3682,34087.0
2019-12-12 14:00:00,180.46,180.47,180.14,180.14,34908.0,158.3945,158.4033,158.1137,158.1137,34908.0
2019-12-12 14:30:00,180.14,180.92,180.08,180.28,72338.0,158.1137,158.7983,158.061,158.2365,72338.0
2019-12-12 15:00:00,180.31,180.49,180.06,180.37,62729.0,158.2629,158.4209,158.0434,158.3155,62729.0
2019-12-12 15:30:00,180.43,180.62,180.25,180.46,189872.0,158.3682,158.535,158.2102,158.3945,189872.0
2019-12-13 09:30:00,179.9,180.24,179.61,179.98,52057.0,157.903,158.2014,157.6485,157.9732,52057.0
2019-12-13 10:00:00,179.85,180.92,179.85,180.38,31691.0,157.8591,158.7983,157.8591,158.3243,31691.0
2019-12-13 10:30:00,180.32,180.41,179.75,179.94,42608.0,158.2717,158.3507,157.7714,157.9381,42608.0
2019-12-13 11:00:00,179.94,180.38,179.37,179.54,38323.0,157.9381,158.3243,157.4378,157.587,38323.0
2019-12-13 11:30:00,179.56,180.06,179.35,179.74,48842.0,157.6046,158.0434,157.4203,157.7626,48842.0
2019-12-13 12:00:00,179.73,179.8,179.29,179.64,33567.0,157.7538,157.8152,157.3676,157.6748,33567.0
2019-12-13 12:30:00,179.61,179.7,179.18,179.38,19497.0,157.6485,157.7275,157.271,157.4466,19497.0
2019-12-13 13:00:00,179.39,179.48,179.19,179.28,34855.0,157.4554,157.5344,157.2798,157.3588,34855.0
2019-12-13 13:30:00,179.28,179.39,179.07,179.25,21033.0,157.3588,157.4554,157.1745,157.3325,21033.0
2019-12-13 14:00:00,179.24,179.31,178.93,179.0,44357.0,157.3237,157.3852,157.0516,157.1131,44357.0
2019-12-13 14:30:00,179.0,179.03,178.75,178.75,37297.0,157.1131,157.1394,156.8936,156.8936,37297.0
2019-12-13 15:00:00,178.77,178.85,178.4,178.52,65614.0,156.9112,156.9814,156.5864,156.6917,65614.0
2019-12-13 15:30:00,178.53,179.11,178.47,179.03,165766.0,156.7005,157.2096,156.6479,157.1394,165766.0
2019-12-16 09:30:00,179.42,180.37,178.85,180.05,93980.0,157.4817,158.3155,156.9814,158.0347,93980.0
2019-12-16 10:00:00,180.06,180.49,180.04,180.06,77904.0,158.0434,158.4209,158.0259,158.0434,77904.0
2019-12-16 10:30:00,180.04,180.17,179.82,179.83,86286.0,158.0259,158.14,157.8328,157.8416,86286.0
2019-12-16 11:00:00,179.87,180.06,179.79,179.99,46995.0,157.8767,158.0434,157.8065,157.982,46995.0
2019-12-16 11:30:00,179.98,180.13,179.91,180.12,65178.0,157.9732,158.1049,157.9118,158.0961,65178.0
2019-12-16 12:00:00,180.12,180.3,180.0,180.15,54452.0,158.0961,158.2541,157.9908,158.1224,54452.0
2019-12-16 12:30:00,180.12,180.14,179.93,180.08,22872.0,158.0961,158.1137,157.9293,158.061,22872.0
2019-12-16 13:00:00,180.07,180.5,180.07,180.44,20108.0,158.0522,158.4296,158.0522,158.377,20108.0
2019-12-16 13:30:00,180.46,180.89,180.33,180.72,21232.0,158.3945,158.772,158.2804,158.6227,21232.0
2019-12-16 14:00:00,180.72,180.82,180.52,180.59,22575.0,158.6227,158.7105,158.4472,158.5086,22575.0
2019-12-16 14:30:00,180.56,180.68,180.46,180.54,21441.0,158.4823,158.5876,158.3945,158.4648,21441.0
2019-12-16 15:00:00,180.51,180.81,180.45,180.7,27575.0,158.4384,158.7017,158.3858,158.6052,27575.0
2019-12-16 15:30:00,180.71,180.74,180.41,180.58,105469.0,158.614,158.6403,158.3507,158.4999,105469.0
2019-12-17 09:30:00,181.29,181.85,180.68,181.73,53790.0,159.1231,159.6146,158.5876,159.5093,53790.0
2019-12-17 10:00:00,181.77,182.05,181.41,181.88,37376.0,159.5444,159.7901,159.2284,159.6409,37376.0
2019-12-17 10:30:00,181.95,182.03,181.76,181.87,43464.0,159.7024,159.7726,159.5356,159.6321,43464.0
2019-12-17 11:00:00,181.86,181.99,181.68,181.85,28276.0,159.6234,159.7375,159.4654,159.6146,28276.0
2019-12-17 11:30:00,181.85,182.03,181.65,181.73,39101.0,159.6146,159.7726,159.439,159.5093,39101.0
2019-12-17 12:00:00,181.76,181.83,181.43,181.44,27370.0,159.5356,159.597,159.2459,159.2547,27370.0
2019-12-17 12:30:00,181.43,181.55,181.28,181.35,21082.0,159.2459,159.3513,159.1143,159.1757,21082.0
2019-12-17 13:00:00,181.37,181.37,180.92,181.01,30235.0,159.1933,159.1933,158.7983,158.8773,30235.0
2019-12-17 13:30:00,180.99,181.06,180.81,180.89,20308.0,158.8597,158.9212,158.7017,158.772,20308.0
2019-12-17 14:00:00,180.91,181.02,180.78,180.94,18406.0,158.7895,158.8861,158.6754,158.8158,18406.0
2019-12-17 14:30:00,180.9,181.34,180.89,181.21,32412.0,158.7807,159.1669,158.772,159.0528,32412.0
2019-12-17 15:00:00,181.21,181.49,181.03,181.4,44863.0,159.0528,159.2986,158.8948,159.2196,44863.0
2019-12-17 15:30:00,181.42,181.53,181.09,181.11,90485.0,159.2372,159.3337,158.9475,158.9651,90485.0
2019-12-18 09:30:00,181.07,181.32,180.59,180.59,33268.0,158.93,159.1494,158.5086,158.5086,33268.0
2019-12-18 10:00:00,180.5,180.77,180.36,180.53,28116.0,158.4296,158.6666,158.3068,158.456,28116.0
2019-12-18 10:30:00,180.55,180.6,180.1,180.14,36903.0,158.4735,158.5174,158.0786,158.1137,36903.0
2019-12-18 11:00:00,180.11,180.23,179.72,179.87,42135.0,158.0873,158.1927,157.745,157.8767,42135.0
2019-12-18 11:30:00,179.79,179.89,179.09,179.13,30839.0,157.8065,157.8942,157.1921,157.2272,30839.0
2019-12-18 12:00:00,179.14,179.38,179.03,179.03,24400.0,157.2359,157.4466,157.1394,157.1394,24400.0
2019-12-18 12:30:00,179.01,179.16,178.84,179.0,31991.0,157.1218,157.2535,156.9726,157.1131,31991.0
2019-12-18 13:00:00,179.01,179.25,178.94,179.19,37336.0,157.1218,157.3325,157.0604,157.2798,37336.0
2019-12-18 13:30:00,179.21,179.57,179.15,179.36,33860.0,157.2974,157.6134,157.2447,157.429,33860.0
2019-12-18 14:00:00,179.38,179.52,179.25,179.25,18773.0,157.4466,157.5695,157.3325,157.3325,18773.0
2019-12-18 14:30:00,179.16,179.29,178.74,178.81,39597.0,157.2535,157.3676,156.8848,156.9463,39597.0
2019-12-18 15:00:00,178.81,179.03,178.7,178.8,30507.0,156.9463,157.1394,156.8497,156.9375,30507.0
2019-12-18 15:30:00,178.78,178.88,178.42,178.46,147799.0,156.92,157.0077,156.604,156.6391,147799.0
2019-12-19 09:30:00,179.1,179.39,178.5,178.64,34157.0,157.2008,157.4554,156.6742,156.7971,34157.0
2019-12-19 10:00:00,178.64,178.8,178.23,178.37,61597.0,156.7971,156.9375,156.4372,156.5601,61597.0
2019-12-19 10:30:00,178.34,178.9,178.3,178.88,82777.0,156.5338,157.0253,156.4986,157.0077,82777.0
2019-12-19 11:00:00,178.89,178.95,178.46,178.69,28493.0,157.0165,157.0692,156.6391,156.841,28493.0
2019-12-19 11:30:00,178.74,179.25,178.68,179.15,54162.0,156.8848,157.3325,156.8322,157.2447,54162.0
2019-12-19 12:00:00,179.18,179.74,179.18,179.73,34123.0,157.271,157.7626,157.271,157.7538,34123.0
2019-12-19 12:30:00,179.75,179.94,179.05,179.08,69549.0,157.7714,157.9381,157.1569,157.1833,69549.0
2019-12-19 13:00:00,179.02,179.09,178.51,178.56,33914.0,157.1306,157.1921,156.683,156.7269,33914.0
2019-12-19 13:30:00,178.54,179.19,178.54,179.18,17078.0,156.7093,157.2798,156.7093,157.271,17078.0
2019-12-19 14:00:00,179.19,179.66,179.19,179.55,30412.0,157.2798,157.6924,157.2798,157.5958,30412.0
2019-12-19 14:30:00,179.53,179.57,179.18,179.35,42419.0,157.5783,157.6134,157.271,157.4203,42419.0
2019-12-19 15:00:00,179.31,179.44,178.53,178.63,63321.0,157.3852,157.4993,156.7005,156.7883,63321.0
2019-12-19 15:30:00,178.6,178.7,178.4,178.57,114209.0,156.762,156.8497,156.5864,156.7356,114209.0
2019-12-20 09:30:00,178.76,178.82,178.11,178.66,400687.0,156.9024,156.9551,156.3319,156.8146,400687.0
2019-12-20 10:00:00,178.67,179.47,178.63,179.18,66156.0,156.8234,157.5256,156.7883,157.271,66156.0
2019-12-20 10:30:00,179.15,179.23,178.53,178.62,28165.0,157.2447,157.3149,156.7005,156.7795,28165.0
2019-12-20 11:00:00,178.63,178.88,178.55,178.75,71951.0,156.7883,157.0077,156.7181,156.8936,71951.0
2019-12-20 11:30:00,178.8,179.11,178.79,178.81,26837.0,156.9375,157.2096,156.9287,156.9463,26837.0
2019-12-20 12:00:00,178.81,179.24,178.81,179.17,25893.0,156.9463,157.3237,156.9463,157.2623,25893.0
2019-12-20 12:30:00,179.18,179.24,179.06,179.1,21663.0,157.271,157.3237,157.1657,157.2008,21663.0
2019-12-20 13:00:00,179.13,179.54,179.03,179.13,27076.0,157.2272,157.587,157.1394,157.2272,27076.0
2019-12-20 13:30:00,179.1,179.27,179.06,179.11,18333.0,157.2008,157.35,157.1657,157.2096,18333.0
2019-12-20 14:00:00,179.15,179.21,178.69,178.73,30803.0,157.2447,157.2974,156.841,156.8761,30803.0
2019-12-20 14:30:00,178.72,178.76,178.35,178.62,43222.0,156.8673,156.9024,156.5425,156.7795,43222.0
2019-12-20 15:00:00,178.62,178.65,178.4,178.53,58019.0,156.7795,156.8059,156.5864,156.7005,58019.0
2019-12-20 15:30:00,178.53,178.65,178.31,178.31,160833.0,156.7005,156.8059,156.5074,156.5074,160833.0
2019-12-23 09:30:00,179.17,179.99,178.51,179.45,71234.0,157.2623,157.982,156.683,157.508,71234.0
2019-12-23 10:00:00,179.42,179.7,179.06,179.09,39523.0,157.4817,157.7275,157.1657,157.1921,39523.0
2019-12-23 10:30:00,179.11,179.9,179.11,179.85,71727.0,157.2096,157.903,157.2096,157.8591,71727.0
2019-12-23 11:00:00,179.86,180.05,179.4,179.63,82829.0,157.8679,158.0347,157.4641,157.666,82829.0
2019-12-23 11:30:00,179.65,179.71,179.43,179.59,56278.0,157.6836,157.7362,157.4905,157.6309,56278.0
2019-12-23 12:00:00,179.59,179.8,179.48,179.51,26713.0,157.6309,157.8152,157.5344,157.5607,26713.0
2019-12-23 12:30:00,179.53,179.64,179.44,179.64,34525.0,157.5783,157.6748,157.4993,157.6748,34525.0
2019-12-23 13:00:00,179.62,180.3,179.61,180.15,173656.0,157.6572,158.2541,157.6485,158.1224,173656.0
2019-12-23 13:30:00,180.2,180.33,180.07,180.19,55465.0,158.1663,158.2804,158.0522,158.1576,55465.0
2019-12-23 14:00:00,180.19,180.24,179.86,180.02,35890.0,158.1576,158.2014,157.8679,158.0083,35890.0
2019-12-23 14:30:00,179.99,180.09,179.62,180.06,71594.0,157.982,158.0698,157.6572,158.0434,71594.0
2019-12-23 15:00:00,180.06,180.72,179.98,180.35,130130.0,158.0434,158.6227,157.9732,158.298,130130.0
2019-12-23 15:30:00,180.37,180.44,179.69,179.75,129507.0,158.3155,158.377,157.7187,157.7714,129507.0
2019-12-24 09:30:00,180.02,180.08,178.9,179.0,35537.0,158.0083,158.061,157.0253,157.1131,35537.0
2019-12-24 10:00:00,179.11,179.37,179.0,179.27,32419.0,157.2096,157.4378,157.1131,157.35,32419.0
2019-12-24 10:30:00,179.24,179.41,178.93,178.93,16207.0,157.3237,157.4729,157.0516,157.0516,16207.0
2019-12-24 11:00:00,178.9,179.17,178.71,178.79,21544.0,157.0253,157.2623,156.8585,156.9287,21544.0
2019-12-24 11:30:00,178.84,179.0,178.56,178.57,29293.0,156.9726,157.1131,156.7269,156.7356,29293.0
2019-12-24 12:00:00,178.58,178.76,178.38,178.56,22547.0,156.7444,156.9024,156.5689,156.7269,22547.0
2019-12-24 12:30:00,178.55,178.86,178.27,178.84,46557.0,156.7181,156.9902,156.4723,156.9726,46557.0
2019-12-26 09:30:00,179.12,179.27,178.44,178.5,28868.0,157.2184,157.35,156.6215,156.6742,28868.0
2019-12-26 10:00:00,178.58,178.83,178.52,178.68,26927.0,156.7444,156.9638,156.6917,156.8322,26927.0
2019-12-26 10:30:00,178.7,178.71,178.21,178.46,41609.0,156.8497,156.8585,156.4197,156.6391,41609.0
2019-12-26 11:00:00,178.47,178.59,178.33,178.4,24527.0,156.6479,156.7532,156.525,156.5864,24527.0
2019-12-26 11:30:00,178.4,178.44,177.83,177.93,31344.0,156.5864,156.6215,156.0861,156.1739,31344.0
2019-12-26 12:00:00,177.94,177.99,177.75,177.75,26931.0,156.1827,156.2266,156.0159,156.0159,26931.0
2019-12-26 12:30:00,177.75,177.83,177.53,177.58,24150.0,156.0159,156.0861,155.8228,155.8667,24150.0
2019-12-26 13:00:00,177.57,177.64,177.41,177.46,29333.0,155.8579,155.9193,155.7175,155.7614,29333.0
2019-12-26 13:30:00,177.45,177.81,177.41,177.77,25711.0,155.7526,156.0686,155.7175,156.0335,25711.0
2019-12-26 14:00:00,177.79,177.81,177.61,177.62,12935.0,156.051,156.0686,155.893,155.9018,12935.0
2019-12-26 14:30:00,177.61,177.83,177.59,177.7,17887.0,155.893,156.0861,155.8755,155.972,17887.0
2019-12-26 15:00:00,177.69,178.0,177.65,177.95,28780.0,155.9632,156.2353,155.9281,156.1914,28780.0
2019-12-26 15:30:00,177.97,178.23,177.77,178.23,96150.0,156.209,156.4372,156.0335,156.4372,96150.0
2019-12-27 09:30:00,178.39,178.94,177.52,177.7,36133.0,156.5776,157.0604,155.814,155.972,36133.0
2019-12-27 10:00:00,177.67,178.12,177.66,177.67,29215.0,155.9457,156.3407,155.9369,155.9457,29215.0
2019-12-27 10:30:00,177.73,177.79,177.5,177.6,15530.0,155.9983,156.051,155.7965,155.8842,15530.0
2019-12-27 11:00:00,177.61,177.62,177.27,177.46,33691.0,155.893,155.9018,155.5946,155.7614,33691.0
2019-12-27 11:30:00,177.44,177.55,177.2,177.23,35676.0,155.7438,155.8404,155.5331,155.5595,35676.0
2019-12-27 12:00:00,177.24,177.66,177.24,177.5,26526.0,155.5683,155.9369,155.5683,155.7965,26526.0
2019-12-27 12:30:00,177.51,177.75,177.46,177.66,15974.0,155.8052,156.0159,155.7614,155.9369,15974.0
2019-12-27 13:00:00,177.7,177.82,177.55,177.64,17316.0,155.972,156.0773,155.8404,155.9193,17316.0
2019-12-27 13:30:00,177.63,177.76,177.22,177.24,34486.0,155.9106,156.0247,155.5507,155.5683,34486.0
2019-12-27 14:00:00,177.22,177.36,177.14,177.26,20553.0,155.5507,155.6736,155.4805,155.5858,20553.0
2019-12-27 14:30:00,177.27,177.62,177.24,177.45,18669.0,155.5946,155.9018,155.5683,155.7526,18669.0
2019-12-27 15:00:00,177.49,177.65,177.43,177.5,23462.0,155.7877,155.9281,155.735,155.7965,23462.0
2019-12-27 15:30:00,177.5,177.65,177.15,177.49,112161.0,155.7965,155.9281,155.4893,155.7877,112161.0
2019-12-30 09:30:00,177.54,177.87,176.34,176.79,38636.0,155.8316,156.1212,154.7783,155.1733,38636.0
2019-12-30 10:00:00,176.79,177.45,176.42,176.69,35439.0,155.1733,155.7526,154.8485,155.0855,35439.0
2019-12-30 10:30:00,176.65,176.65,176.08,176.28,37118.0,155.0504,155.0504,154.5501,154.7256,37118.0
2019-12-30 11:00:00,176.21,176.37,175.83,176.31,49171.0,154.6642,154.8046,154.3307,154.752,49171.0
2019-12-30 11:30:00,176.28,176.36,175.9,176.34,29681.0,154.7256,154.7959,154.3921,154.7783,29681.0
2019-12-30 12:00:00,176.34,176.87,176.32,176.81,23464.0,154.7783,155.2435,154.7608,155.1908,23464.0
2019-12-30 12:30:00,176.8,177.01,176.59,176.73,40178.0,155.1821,155.3664,154.9977,155.1206,40178.0
2019-12-30 13:00:00,176.75,176.78,176.53,176.62,20718.0,155.1382,155.1645,154.9451,155.0241,20718.0
2019-12-30 13:30:00,176.61,176.7,176.5,176.58,19134.0,155.0153,155.0943,154.9187,154.989,19134.0
2019-12-30 14:00:00,176.58,176.58,176.24,176.43,23485.0,154.989,154.989,154.6905,154.8573,23485.0
2019-12-30 14:30:00,176.41,176.48,176.21,176.23,21519.0,154.8397,154.9012,154.6642,154.6818,21519.0
2019-12-30 15:00:00,176.18,176.43,176.16,176.21,38521.0,154.6379,154.8573,154.6203,154.6642,38521.0
2019-12-30 15:30:00,176.22,176.26,175.77,176.05,134187.0,154.673,154.7081,154.278,154.5238,134187.0
2019-12-31 09:30:00,175.98,176.71,175.98,176.38,44116.0,154.4623,155.1031,154.4623,154.8134,44116.0
2019-12-31 10:00:00,176.38,176.87,176.23,176.43,23248.0,154.8134,155.2435,154.6818,154.8573,23248.0
2019-12-31 10:30:00,176.42,176.5,176.13,176.14,18119.0,154.8485,154.9187,154.594,154.6028,18119.0
2019-12-31 11:00:00,176.08,176.26,176.0,176.02,18641.0,154.5501,154.7081,154.4799,154.4974,18641.0
2019-12-31 11:30:00,176.04,176.09,175.7,175.84,39425.0,154.515,154.5589,154.2166,154.3394,39425.0
2019-12-31 12:00:00,175.8,175.81,175.32,175.49,23311.0,154.3043,154.3131,153.883,154.0322,23311.0
2019-12-31 12:30:00,175.53,175.88,175.49,175.82,16332.0,154.0673,154.3746,154.0322,154.3219,16332.0
2019-12-31 13:00:00,175.85,175.88,175.61,175.62,14686.0,154.3482,154.3746,154.1376,154.1463,14686.0
2019-12-31 13:30:00,175.66,175.89,175.63,175.87,16273.0,154.1815,154.3833,154.1551,154.3658,16273.0
2019-12-31 14:00:00,175.81,176.01,175.76,176.01,17152.0,154.3131,154.4887,154.2692,154.4887,17152.0
2019-12-31 14:30:00,176.02,176.12,175.76,175.8,18025.0,154.4974,154.5852,154.2692,154.3043,18025.0
2019-12-31 15:00:00,175.78,175.87,175.66,175.87,17769.0,154.2868,154.3658,154.1815,154.3658,17769.0
2019-12-31 15:30:00,175.91,176.38,175.91,176.32,89894.0,154.4009,154.8134,154.4009,154.7608,89894.0
2020-01-02 09:30:00,177.45,178.45,177.0,178.08,61108.0,155.7526,156.6303,155.3576,156.3055,61108.0
2020-01-02 10:00:00,178.03,178.26,177.69,178.25,40886.0,156.2617,156.4635,155.9632,156.4548,40886.0
2020-01-02 10:30:00,178.26,178.92,178.2,178.67,76573.0,156.4635,157.0428,156.4109,156.8234,76573.0
2020-01-02 11:00:00,178.71,178.74,178.45,178.57,34878.0,156.8585,156.8848,156.6303,156.7356,34878.0
2020-01-02 11:30:00,178.61,178.93,178.47,178.72,54132.0,156.7707,157.0516,156.6479,156.8673,54132.0
2020-01-02 12:00:00,178.75,179.04,178.64,178.9,35648.0,156.8936,157.1482,156.7971,157.0253,35648.0
2020-01-02 12:30:00,178.87,178.87,178.23,178.33,25560.0,156.999,156.999,156.4372,156.525,25560.0
2020-01-02 13:00:00,178.38,178.38,177.73,177.96,29017.0,156.5689,156.5689,155.9983,156.2002,29017.0
2020-01-02 13:30:00,177.94,177.95,177.33,177.41,28045.0,156.1827,156.1914,155.6473,155.7175,28045.0
2020-01-02 14:00:00,177.42,177.42,176.92,177.27,63352.0,155.7262,155.7262,155.2874,155.5946,63352.0
2020-01-02 14:30:00,177.29,177.48,177.19,177.3,54244.0,155.6121,155.7789,155.5244,155.6209,54244.0
2020-01-02 15:00:00,177.33,177.7,177.2,177.68,63367.0,155.6473,155.972,155.5331,155.9545,63367.0
2020-01-02 15:30:00,177.73,178.45,177.72,178.45,175199.0,155.9983,156.6303,155.9896,156.6303,175199.0
2020-01-03 09:30:00,178.0,180.12,178.0,179.24,146200.0,156.2353,158.0961,156.2353,157.3237,146200.0
2020-01-03 10:00:00,179.13,179.45,178.04,178.3,80230.0,157.2272,157.508,156.2704,156.4986,80230.0
2020-01-03 10:30:00,178.3,178.81,178.3,178.61,33424.0,156.4986,156.9463,156.4986,156.7707,33424.0
2020-01-03 11:00:00,178.59,179.42,178.24,179.38,40209.0,156.7532,157.4817,156.446,157.4466,40209.0
2020-01-03 11:30:00,179.38,179.68,179.28,179.46,61666.0,157.4466,157.7099,157.3588,157.5168,61666.0
2020-01-03 12:00:00,179.45,179.55,179.33,179.47,68237.0,157.508,157.5958,157.4027,157.5256,68237.0
2020-01-03 12:30:00,179.43,179.92,179.36,179.92,103339.0,157.4905,157.9206,157.429,157.9206,103339.0
2020-01-03 13:00:00,179.92,179.96,179.46,179.74,77428.0,157.9206,157.9557,157.5168,157.7626,77428.0
2020-01-03 13:30:00,179.73,179.81,179.29,179.7,40337.0,157.7538,157.824,157.3676,157.7275,40337.0
2020-01-03 14:00:00,179.71,179.78,179.39,179.66,32103.0,157.7362,157.7977,157.4554,157.6924,32103.0
2020-01-03 14:30:00,179.63,179.82,179.53,179.78,75569.0,157.666,157.8328,157.5783,157.7977,75569.0
2020-01-03 15:00:00,179.8,180.16,179.78,179.83,75371.0,157.8152,158.1312,157.7977,157.8416,75371.0
2020-01-03 15:30:00,179.83,180.43,179.59,180.14,174058.0,157.8416,158.3682,157.6309,158.1137,174058.0
2020-01-06 09:30:00,181.55,182.16,181.05,181.19,167607.0,159.3513,159.8867,158.9124,159.0353,167607.0
2020-01-06 10:00:00,181.22,181.55,181.0,181.2,81082.0,159.0616,159.3513,158.8685,159.0441,81082.0
2020-01-06 10:30:00,181.22,182.56,181.13,182.3,116802.0,159.0616,160.2378,158.9826,160.0096,116802.0
2020-01-06 11:00:00,182.32,182.98,182.04,182.1,120187.0,160.0271,160.6064,159.7813,159.834,120187.0
2020-01-06 11:30:00,182.1,182.11,181.21,181.33,91802.0,159.834,159.8428,159.0528,159.1582,91802.0
2020-01-06 12:00:00,181.36,181.76,181.33,181.46,39925.0,159.1845,159.5356,159.1582,159.2723,39925.0
2020-01-06 12:30:00,181.46,181.8,181.43,181.73,41201.0,159.2723,159.5707,159.2459,159.5093,41201.0
2020-01-06 13:00:00,181.71,181.9,181.56,181.89,57632.0,159.4917,159.6585,159.36,159.6497,57632.0
2020-01-06 13:30:00,181.91,181.93,181.56,181.75,55326.0,159.6672,159.6848,159.36,159.5268,55326.0
2020-01-06 14:00:00,181.72,182.16,181.53,181.74,85394.0,159.5005,159.8867,159.3337,159.518,85394.0
2020-01-06 14:30:00,181.74,181.88,181.48,181.7,53481.0,159.518,159.6409,159.2898,159.4829,53481.0
2020-01-06 15:00:00,181.7,181.94,181.65,181.75,45124.0,159.4829,159.6936,159.439,159.5268,45124.0
2020-01-06 15:30:00,181.77,182.28,181.7,182.12,174188.0,159.5444,159.992,159.4829,159.8516,174188.0
2020-01-07 09:30:00,180.42,181.55,180.42,181.24,145278.0,158.3594,159.3513,158.3594,159.0792,145278.0
2020-01-07 10:00:00,181.24,181.63,181.0,181.3,38579.0,159.0792,159.4215,158.8685,159.1318,38579.0
2020-01-07 10:30:00,181.32,181.35,180.97,181.29,53241.0,159.1494,159.1757,158.8422,159.1231,53241.0
2020-01-07 11:00:00,181.32,181.53,181.19,181.22,22175.0,159.1494,159.3337,159.0353,159.0616,22175.0
2020-01-07 11:30:00,181.24,181.36,180.83,180.87,64868.0,159.0792,159.1845,158.7193,158.7544,64868.0
2020-01-07 12:00:00,180.89,181.04,180.56,180.56,71632.0,158.772,158.9036,158.4823,158.4823,71632.0
2020-01-07 12:30:00,180.51,180.67,180.35,180.39,69131.0,158.4384,158.5789,158.298,158.3331,69131.0
2020-01-07 13:00:00,180.38,180.7,180.36,180.39,44048.0,158.3243,158.6052,158.3068,158.3331,44048.0
2020-01-07 13:30:00,180.42,180.45,180.1,180.17,30132.0,158.3594,158.3858,158.0786,158.14,30132.0
2020-01-07 14:00:00,180.18,180.22,179.98,180.0,34513.0,158.1488,158.1839,157.9732,157.9908,34513.0
2020-01-07 14:30:00,180.01,180.11,179.75,180.08,48086.0,157.9996,158.0873,157.7714,158.061,48086.0
2020-01-07 15:00:00,180.1,180.53,180.09,180.49,54013.0,158.0786,158.456,158.0698,158.4209,54013.0
2020-01-07 15:30:00,180.49,180.49,179.86,180.02,175890.0,158.4209,158.4209,157.8679,158.0083,175890.0
2020-01-08 09:30:00,180.2,181.04,179.6,181.03,78775.0,158.1663,158.9036,157.6397,158.8948,78775.0
2020-01-08 10:00:00,181.02,181.62,180.7,181.5,57116.0,158.8861,159.4127,158.6052,159.3074,57116.0
2020-01-08 10:30:00,181.53,181.94,181.31,181.82,35118.0,159.3337,159.6936,159.1406,159.5882,35118.0
2020-01-08 11:00:00,181.84,181.92,181.32,181.56,65002.0,159.6058,159.676,159.1494,159.36,65002.0
2020-01-08 11:30:00,181.51,181.58,181.06,181.4,51283.0,159.3162,159.3776,158.9212,159.2196,51283.0
2020-01-08 12:00:00,181.49,181.57,180.6,180.68,45437.0,159.2986,159.3688,158.5174,158.5876,45437.0
2020-01-08 12:30:00,180.74,180.93,180.26,180.28,44877.0,158.6403,158.8071,158.219,158.2365,44877.0
2020-01-08 13:00:00,180.31,180.6,180.01,180.22,31687.0,158.2629,158.5174,157.9996,158.1839,31687.0
2020-01-08 13:30:00,180.24,180.36,179.95,179.98,19748.0,158.2014,158.3068,157.9469,157.9732,19748.0
2020-01-08 14:00:00,180.02,180.15,179.75,179.86,24171.0,158.0083,158.1224,157.7714,157.8679,24171.0
2020-01-08 14:30:00,179.88,180.16,179.8,180.1,19759.0,157.8855,158.1312,157.8152,158.0786,19759.0
2020-01-08 15:00:00,180.04,180.41,180.04,180.28,29896.0,158.0259,158.3507,158.0259,158.2365,29896.0
2020-01-08 15:30:00,180.27,180.79,180.25,180.47,161065.0,158.2278,158.6842,158.2102,158.4033,161065.0
2020-01-09 09:30:00,181.0,181.81,180.96,181.53,67216.0,158.8685,159.5795,158.8334,159.3337,67216.0
2020-01-09 10:00:00,181.57,182.04,181.57,181.81,61901.0,159.3688,159.7813,159.3688,159.5795,61901.0
2020-01-09 10:30:00,181.85,182.53,181.63,182.35,81705.0,159.6146,160.2114,159.4215,160.0534,81705.0
2020-01-09 11:00:00,182.3,182.91,182.24,182.42,89769.0,160.0096,160.545,159.9569,160.1149,89769.0
2020-01-09 11:30:00,182.44,182.7,182.3,182.3,57716.0,160.1324,160.3606,160.0096,160.0096,57716.0
2020-01-09 12:00:00,182.34,182.49,181.98,182.09,77014.0,160.0447,160.1763,159.7287,159.8252,77014.0
2020-01-09 12:30:00,182.1,182.14,181.78,181.98,54857.0,159.834,159.8691,159.5531,159.7287,54857.0
2020-01-09 13:00:00,181.96,182.05,181.71,181.93,44688.0,159.7111,159.7901,159.4917,159.6848,44688.0
2020-01-09 13:30:00,181.99,182.32,181.91,182.24,26948.0,159.7375,160.0271,159.6672,159.9569,26948.0
2020-01-09 14:00:00,182.21,182.41,181.96,181.96,48617.0,159.9306,160.1061,159.7111,159.7111,48617.0
2020-01-09 14:30:00,181.96,182.15,181.96,181.97,39516.0,159.7111,159.8779,159.7111,159.7199,39516.0
2020-01-09 15:00:00,181.98,181.99,181.29,181.34,91578.0,159.7287,159.7375,159.1231,159.1669,91578.0
2020-01-09 15:30:00,181.34,181.63,181.03,181.5,161689.0,159.1669,159.4215,158.8948,159.3074,161689.0
2020-01-10 09:30:00,181.51,181.66,180.76,181.66,51608.0,159.3162,159.4478,158.6579,159.4478,51608.0
2020-01-10 10:00:00,181.7,181.79,181.15,181.62,51514.0,159.4829,159.5619,159.0002,159.4127,51514.0
2020-01-10 10:30:00,181.55,181.59,180.97,181.07,23653.0,159.3513,159.3864,158.8422,158.93,23653.0
2020-01-10 11:00:00,181.05,181.05,180.28,180.34,28022.0,158.9124,158.9124,158.2365,158.2892,28022.0
2020-01-10 11:30:00,180.29,180.33,180.04,180.1,35279.0,158.2453,158.2804,158.0259,158.0786,35279.0
2020-01-10 12:00:00,180.05,180.07,179.76,179.92,41284.0,158.0347,158.0522,157.7801,157.9206,41284.0
2020-01-10 12:30:00,179.93,180.25,179.86,180.19,22895.0,157.9293,158.2102,157.8679,158.1576,22895.0
2020-01-10 13:00:00,180.21,180.5,180.11,180.13,26217.0,158.1751,158.4296,158.0873,158.1049,26217.0
2020-01-10 13:30:00,180.11,180.44,180.08,180.38,25939.0,158.0873,158.377,158.061,158.3243,25939.0
2020-01-10 14:00:00,180.38,180.43,180.05,180.11,35425.0,158.3243,158.3682,158.0347,158.0873,35425.0
2020-01-10 14:30:00,180.13,180.16,180.0,180.03,25400.0,158.1049,158.1312,157.9908,158.0171,25400.0
2020-01-10 15:00:00,180.08,180.08,179.62,179.74,34217.0,158.061,158.061,157.6572,157.7626,34217.0
2020-01-10 15:30:00,179.73,179.73,179.41,179.52,95679.0,157.7538,157.7538,157.4729,157.5695,95679.0
2020-01-13 09:30:00,180.24,180.75,180.04,180.73,46256.0,158.2014,158.6491,158.0259,158.6315,46256.0
2020-01-13 10:00:00,180.75,180.86,180.53,180.81,28049.0,158.6491,158.7456,158.456,158.7017,28049.0
2020-01-13 10:30:00,180.83,181.41,180.76,181.25,44005.0,158.7193,159.2284,158.6579,159.0879,44005.0
2020-01-13 11:00:00,181.2,182.09,181.04,182.09,65784.0,159.0441,159.8252,158.9036,159.8252,65784.0
2020-01-13 11:30:00,182.08,182.09,181.47,181.53,36417.0,159.8165,159.8252,159.281,159.3337,36417.0
2020-01-13 12:00:00,181.57,181.94,181.56,181.82,29731.0,159.3688,159.6936,159.36,159.5882,29731.0
2020-01-13 12:30:00,181.82,181.88,181.6,181.7,32255.0,159.5882,159.6409,159.3951,159.4829,32255.0
2020-01-13 13:00:00,181.68,181.84,181.57,181.63,26076.0,159.4654,159.6058,159.3688,159.4215,26076.0
2020-01-13 13:30:00,181.63,181.69,181.45,181.46,18116.0,159.4215,159.4741,159.2635,159.2723,18116.0
2020-01-13 14:00:00,181.4,181.57,181.3,181.49,22474.0,159.2196,159.3688,159.1318,159.2986,22474.0
2020-01-13 14:30:00,181.5,181.5,181.15,181.4,46131.0,159.3074,159.3074,159.0002,159.2196,46131.0
2020-01-13 15:00:00,181.43,181.44,181.18,181.28,36219.0,159.2459,159.2547,159.0265,159.1143,36219.0
2020-01-13 15:30:00,181.23,181.28,181.0,181.16,100919.0,159.0704,159.1143,158.8685,159.0089,100919.0
2020-01-14 09:30:00,181.0,181.0,180.03,180.25,52084.0,158.8685,158.8685,158.0171,158.2102,52084.0
2020-01-14 10:00:00,180.13,180.27,179.68,179.74,34289.0,158.1049,158.2278,157.7099,157.7626,34289.0
2020-01-14 10:30:00,179.74,180.44,179.66,180.2,32498.0,157.7626,158.377,157.6924,158.1663,32498.0
2020-01-14 11:00:00,180.21,180.67,180.18,180.55,38079.0,158.1751,158.5789,158.1488,158.4735,38079.0
2020-01-14 11:30:00,180.54,180.67,180.25,180.67,26979.0,158.4648,158.5789,158.2102,158.5789,26979.0
2020-01-14 12:00:00,180.62,180.7,180.39,180.68,34073.0,158.535,158.6052,158.3331,158.5876,34073.0
2020-01-14 12:30:00,180.74,181.53,180.73,181.42,42150.0,158.6403,159.3337,158.6315,159.2372,42150.0
2020-01-14 13:00:00,181.38,181.48,181.12,181.19,42556.0,159.202,159.2898,158.9738,159.0353,42556.0
2020-01-14 13:30:00,181.19,181.32,180.68,181.14,31607.0,159.0353,159.1494,158.5876,158.9914,31607.0
2020-01-14 14:00:00,181.14,181.14,180.68,180.79,24864.0,158.9914,158.9914,158.5876,158.6842,24864.0
2020-01-14 14:30:00,180.78,181.23,180.75,181.04,19602.0,158.6754,159.0704,158.6491,158.9036,19602.0
2020-01-14 15:00:00,181.04,181.14,180.84,180.93,19901.0,158.9036,158.9914,158.7281,158.8071,19901.0
2020-01-14 15:30:00,180.92,181.0,180.46,180.91,107008.0,158.7983,158.8685,158.3945,158.7895,107008.0
2020-01-15 09:30:00,181.07,182.4,181.07,182.4,60258.0,158.93,160.0973,158.93,160.0973,60258.0
2020-01-15 10:00:00,182.36,182.39,181.47,181.69,52301.0,160.0622,160.0886,159.281,159.4741,52301.0
2020-01-15 10:30:00,181.63,182.12,181.63,182.03,32893.0,159.4215,159.8516,159.4215,159.7726,32893.0
2020-01-15 11:00:00,182.08,182.31,181.93,182.27,40612.0,159.8165,160.0183,159.6848,159.9832,40612.0
2020-01-15 11:30:00,182.3,182.96,182.29,182.66,65524.0,160.0096,160.5889,160.0008,160.3255,65524.0
2020-01-15 12:00:00,182.73,182.73,182.35,182.54,35483.0,160.387,160.387,160.0534,160.2202,35483.0
2020-01-15 12:30:00,182.51,182.55,181.91,181.95,31491.0,160.1939,160.229,159.6672,159.7024,31491.0
2020-01-15 13:00:00,181.95,181.97,181.69,181.75,15419.0,159.7024,159.7199,159.4741,159.5268,15419.0
2020-01-15 13:30:00,181.77,181.92,181.59,181.62,18367.0,159.5444,159.676,159.3864,159.4127,18367.0
2020-01-15 14:00:00,181.57,181.91,181.52,181.75,29684.0,159.3688,159.6672,159.3249,159.5268,29684.0
2020-01-15 14:30:00,181.74,181.93,181.65,181.65,24933.0,159.518,159.6848,159.439,159.439,24933.0
2020-01-15 15:00:00,181.67,181.67,181.29,181.41,23992.0,159.4566,159.4566,159.1231,159.2284,23992.0
2020-01-15 15:30:00,181.43,181.73,181.26,181.63,100784.0,159.2459,159.5093,159.0967,159.4215,100784.0
2020-01-16 09:30:00,181.53,181.72,181.11,181.22,60515.0,160.2247,160.3924,159.854,159.9511,60515.0
2020-01-16 10:00:00,181.24,181.92,181.11,181.9,95127.0,159.9688,160.5689,159.854,160.5513,95127.0
2020-01-16 10:30:00,181.89,182.83,181.84,182.75,69416.0,160.5425,161.3721,160.4983,161.3015,69416.0
2020-01-16 11:00:00,182.69,182.74,182.24,182.46,59029.0,161.2486,161.2927,160.8514,161.0456,59029.0
2020-01-16 11:30:00,182.5,182.78,182.34,182.76,29936.0,161.0809,161.328,160.9397,161.3104,29936.0
2020-01-16 12:00:00,182.77,183.04,182.63,182.7,87855.0,161.3192,161.5575,161.1956,161.2574,87855.0
2020-01-16 12:30:00,182.72,183.07,182.66,182.7,109134.0,161.2751,161.584,161.2221,161.2574,109134.0
2020-01-16 13:00:00,182.59,182.65,182.35,182.55,47815.0,161.1603,161.2133,160.9485,161.125,47815.0
2020-01-16 13:30:00,182.55,182.98,182.45,182.86,50732.0,161.125,161.5045,161.0367,161.3986,50732.0
2020-01-16 14:00:00,182.86,183.03,182.72,182.81,50203.0,161.3986,161.5487,161.2751,161.3545,50203.0
2020-01-16 14:30:00,182.81,182.83,182.35,182.38,40775.0,161.3545,161.3721,160.9485,160.975,40775.0
2020-01-16 15:00:00,182.37,182.5,182.11,182.36,89462.0,160.9661,161.0809,160.7366,160.9573,89462.0
2020-01-16 15:30:00,182.38,182.6,182.27,182.41,121158.0,160.975,161.1691,160.8779,161.0014,121158.0
2020-01-17 09:30:00,182.78,183.12,182.18,182.18,251313.0,161.328,161.6281,160.7984,160.7984,251313.0
2020-01-17 10:00:00,182.18,182.31,181.81,182.23,57055.0,160.7984,160.9132,160.4719,160.8426,57055.0
2020-01-17 10:30:00,182.2,182.37,181.89,182.0,47380.0,160.8161,160.9661,160.5425,160.6396,47380.0
2020-01-17 11:00:00,182.03,182.17,181.77,181.95,46464.0,160.666,160.7896,160.4365,160.5954,46464.0
2020-01-17 11:30:00,181.89,182.09,181.69,181.74,25098.0,160.5425,160.719,160.3659,160.4101,25098.0
2020-01-17 12:00:00,181.73,181.89,181.62,181.78,36152.0,160.4012,160.5425,160.3042,160.4454,36152.0
2020-01-17 12:30:00,181.84,182.19,181.72,182.05,25809.0,160.4983,160.8073,160.3924,160.6837,25809.0
2020-01-17 13:00:00,182.02,182.34,181.95,182.04,23082.0,160.6572,160.9397,160.5954,160.6749,23082.0
2020-01-17 13:30:00,182.05,182.27,182.0,182.04,61361.0,160.6837,160.8779,160.6396,160.6749,61361.0
2020-01-17 14:00:00,182.05,182.28,181.87,182.28,109881.0,160.6837,160.8867,160.5248,160.8867,109881.0
2020-01-17 14:30:00,182.27,182.5,182.11,182.29,32162.0,160.8779,161.0809,160.7366,160.8955,32162.0
2020-01-17 15:00:00,182.27,182.39,182.06,182.28,43677.0,160.8779,160.9838,160.6925,160.8867,43677.0
2020-01-17 15:30:00,182.28,182.76,181.48,181.9,475776.0,160.8867,161.3104,160.1806,160.5513,475776.0
2020-01-21 09:30:00,181.46,182.4,180.81,182.21,81275.0,160.1629,160.9926,159.5892,160.8249,81275.0
2020-01-21 10:00:00,182.25,182.64,182.17,182.63,44489.0,160.8602,161.2044,160.7896,161.1956,44489.0
2020-01-21 10:30:00,182.69,182.85,182.37,182.57,47234.0,161.2486,161.3898,160.9661,161.1427,47234.0
2020-01-21 11:00:00,182.58,183.61,182.5,183.52,73772.0,161.1515,162.0606,161.0809,161.9812,73772.0
2020-01-21 11:30:00,183.46,184.3,183.37,184.19,109617.0,161.9282,162.6696,161.8488,162.5725,109617.0
2020-01-21 12:00:00,184.17,184.56,183.95,184.0,69085.0,162.5549,162.8991,162.3607,162.4048,69085.0
2020-01-21 12:30:00,184.02,184.22,183.8,183.86,27274.0,162.4225,162.599,162.2283,162.2813,27274.0
2020-01-21 13:00:00,183.91,183.91,183.26,183.41,28293.0,162.3254,162.3254,161.7517,161.8841,28293.0
2020-01-21 13:30:00,183.41,183.49,182.52,182.52,32221.0,161.8841,161.9547,161.0985,161.0985,32221.0
2020-01-21 14:00:00,182.5,182.57,182.19,182.49,59887.0,161.0809,161.1427,160.8073,161.072,59887.0
2020-01-21 14:30:00,182.48,182.95,182.22,182.93,45502.0,161.0632,161.4781,160.8337,161.4604,45502.0
2020-01-21 15:00:00,183.0,183.51,182.94,183.5,70512.0,161.5222,161.9723,161.4692,161.9635,70512.0
2020-01-21 15:30:00,183.5,183.7,183.2,183.3,274645.0,161.9635,162.14,161.6987,161.787,274645.0
2020-01-22 09:30:00,183.86,185.58,183.51,185.33,128004.0,162.2813,163.7994,161.9723,163.5787,128004.0
2020-01-22 10:00:00,185.33,185.43,184.83,184.89,76501.0,163.5787,163.667,163.1374,163.1904,76501.0
2020-01-22 10:30:00,184.89,185.41,184.74,184.75,65383.0,163.1904,163.6493,163.058,163.0668,65383.0
2020-01-22 11:00:00,184.7,184.7,184.07,184.3,34062.0,163.0227,163.0227,162.4666,162.6696,34062.0
2020-01-22 11:30:00,184.28,184.41,183.75,183.83,22666.0,162.652,162.7667,162.1842,162.2548,22666.0
2020-01-22 12:00:00,183.86,183.93,183.28,183.52,20432.0,162.2813,162.343,161.7693,161.9812,20432.0
2020-01-22 12:30:00,183.47,183.74,183.35,183.53,25946.0,161.937,162.1753,161.8311,161.99,25946.0
2020-01-22 13:00:00,183.56,183.56,183.18,183.25,27189.0,162.0165,162.0165,161.6811,161.7428,27189.0
2020-01-22 13:30:00,183.25,183.95,183.17,183.83,69991.0,161.7428,162.3607,161.6722,162.2548,69991.0
2020-01-22 14:00:00,183.88,183.91,183.41,183.55,25993.0,162.2989,162.3254,161.8841,162.0076,25993.0
2020-01-22 14:30:00,183.56,183.67,183.41,183.59,22843.0,162.0165,162.1136,161.8841,162.0429,22843.0
2020-01-22 15:00:00,183.57,183.59,183.24,183.4,42264.0,162.0253,162.0429,161.734,161.8752,42264.0
2020-01-22 15:30:00,183.41,183.58,183.09,183.1,112828.0,161.8841,162.0341,161.6016,161.6105,112828.0
2020-01-23 09:30:00,182.87,183.13,182.05,183.07,47671.0,161.4074,161.6369,160.6837,161.584,47671.0
2020-01-23 10:00:00,183.02,183.69,182.91,183.62,25351.0,161.5398,162.1312,161.4428,162.0694,25351.0
2020-01-23 10:30:00,183.59,184.07,183.51,183.67,32223.0,162.0429,162.4666,161.9723,162.1136,32223.0
2020-01-23 11:00:00,183.66,183.66,183.19,183.33,23914.0,162.1047,162.1047,161.6899,161.8135,23914.0
2020-01-23 11:30:00,183.36,183.75,183.32,183.66,25796.0,161.8399,162.1842,161.8046,162.1047,25796.0
2020-01-23 12:00:00,183.66,184.31,183.65,184.31,33107.0,162.1047,162.6784,162.0959,162.6784,33107.0
2020-01-23 12:30:00,184.3,184.44,184.1,184.41,46901.0,162.6696,162.7932,162.4931,162.7667,46901.0
2020-01-23 13:00:00,184.41,185.06,184.38,184.93,49282.0,162.7667,163.3404,162.7402,163.2257,49282.0
2020-01-23 13:30:00,184.92,185.22,184.54,185.11,67533.0,163.2168,163.4816,162.8814,163.3845,67533.0
2020-01-23 14:00:00,185.1,185.47,185.08,185.16,82438.0,163.3757,163.7023,163.3581,163.4287,82438.0
2020-01-23 14:30:00,185.21,185.22,184.88,184.99,52280.0,163.4728,163.4816,163.1815,163.2786,52280.0
2020-01-23 15:00:00,184.98,185.14,184.85,185.05,57666.0,163.2698,163.411,163.1551,163.3316,57666.0
2020-01-23 15:30:00,185.04,185.17,184.54,184.62,191583.0,163.3228,163.4375,162.8814,162.9521,191583.0
2020-01-24 09:30:00,185.23,185.38,184.65,185.37,53270.0,163.4905,163.6229,162.9785,163.614,53270.0
2020-01-24 10:00:00,185.33,185.38,184.95,185.06,33584.0,163.5787,163.6229,163.2433,163.3404,33584.0
2020-01-24 10:30:00,185.03,185.55,184.88,185.55,26495.0,163.3139,163.7729,163.1815,163.7729,26495.0
2020-01-24 11:00:00,185.53,185.81,184.95,185.29,19344.0,163.7553,164.0024,163.2433,163.5434,19344.0
2020-01-24 11:30:00,185.31,185.49,184.85,184.93,30216.0,163.5611,163.72,163.1551,163.2257,30216.0
2020-01-24 12:00:00,184.94,185.02,184.38,184.44,31191.0,163.2345,163.3051,162.7402,162.7932,31191.0
2020-01-24 12:30:00,184.49,185.12,184.49,185.1,22992.0,162.8373,163.3934,162.8373,163.3757,22992.0
2020-01-24 13:00:00,185.09,185.09,184.58,184.62,24066.0,163.3669,163.3669,162.9168,162.9521,24066.0
2020-01-24 13:30:00,184.6,184.76,184.47,184.59,43758.0,162.9344,163.0756,162.8197,162.9256,43758.0
2020-01-24 14:00:00,184.63,184.78,184.33,184.39,36724.0,162.9609,163.0933,162.6961,162.7491,36724.0
2020-01-24 14:30:00,184.39,185.2,184.36,185.13,25911.0,162.7491,163.464,162.7226,163.4022,25911.0
2020-01-24 15:00:00,185.0,185.34,184.96,185.18,36439.0,163.2875,163.5876,163.2522,163.4463,36439.0
2020-01-24 15:30:00,185.18,185.18,184.57,185.09,89196.0,163.4463,163.4463,162.9079,163.3669,89196.0
2020-01-27 09:30:00,182.36,182.89,181.59,182.37,98091.0,160.9573,161.4251,160.2777,160.9661,98091.0
2020-01-27 10:00:00,182.35,182.64,181.9,182.61,53514.0,160.9485,161.2044,160.5513,161.178,53514.0
2020-01-27 10:30:00,182.72,182.9,181.79,182.13,53174.0,161.2751,161.4339,160.4542,160.7543,53174.0
2020-01-27 11:00:00,182.12,182.66,182.1,182.34,76562.0,160.7455,161.2221,160.7278,160.9397,76562.0
2020-01-27 11:30:00,182.31,182.83,182.31,182.48,39382.0,160.9132,161.3721,160.9132,161.0632,39382.0
2020-01-27 12:00:00,182.49,183.17,182.49,183.07,23576.0,161.072,161.6722,161.072,161.584,23576.0
2020-01-27 12:30:00,183.09,183.56,183.05,183.18,24072.0,161.6016,162.0165,161.5663,161.6811,24072.0
2020-01-27 13:00:00,183.18,183.54,183.11,183.47,29376.0,161.6811,161.9988,161.6193,161.937,29376.0
2020-01-27 13:30:00,183.43,183.73,183.3,183.4,39217.0,161.9017,162.1665,161.787,161.8752,39217.0
2020-01-27 14:00:00,183.49,183.67,183.2,183.58,25066.0,161.9547,162.1136,161.6987,162.0341,25066.0
2020-01-27 14:30:00,183.57,183.7,182.95,183.11,78292.0,162.0253,162.14,161.4781,161.6193,78292.0
2020-01-27 15:00:00,183.09,183.33,182.9,183.02,78714.0,161.6016,161.8135,161.4339,161.5398,78714.0
2020-01-27 15:30:00,182.98,182.98,182.34,182.56,120658.0,161.5045,161.5045,160.9397,161.1338,120658.0
2020-01-28 09:30:00,183.08,183.22,180.76,181.08,86576.0,161.5928,161.7164,159.5451,159.8275,86576.0
2020-01-28 10:00:00,181.04,182.77,181.04,182.69,40903.0,159.7922,161.3192,159.7922,161.2486,40903.0
2020-01-28 10:30:00,182.71,183.15,182.51,182.96,43274.0,161.2662,161.6546,161.0897,161.4869,43274.0
2020-01-28 11:00:00,182.92,183.46,182.75,183.24,78693.0,161.4516,161.9282,161.3015,161.734,78693.0
2020-01-28 11:30:00,183.24,183.38,182.91,183.18,132183.0,161.734,161.8576,161.4428,161.6811,132183.0
2020-01-28 12:00:00,183.2,183.85,183.13,183.58,58208.0,161.6987,162.2724,161.6369,162.0341,58208.0
2020-01-28 12:30:00,183.56,183.7,183.38,183.5,21585.0,162.0165,162.14,161.8576,161.9635,21585.0
2020-01-28 13:00:00,183.49,183.74,183.41,183.74,26918.0,161.9547,162.1753,161.8841,162.1753,26918.0
2020-01-28 13:30:00,183.7,183.72,183.52,183.57,43363.0,162.14,162.1577,161.9812,162.0253,43363.0
2020-01-28 14:00:00,183.58,184.3,183.58,184.17,55232.0,162.0341,162.6696,162.0341,162.5549,55232.0
2020-01-28 14:30:00,184.12,184.68,184.08,184.43,84494.0,162.5107,163.005,162.4754,162.7844,84494.0
2020-01-28 15:00:00,184.38,184.52,183.78,184.1,69843.0,162.7402,162.8638,162.2106,162.4931,69843.0
2020-01-28 15:30:00,184.12,184.26,183.47,183.65,186901.0,162.5107,162.6343,161.937,162.0959,186901.0
2020-01-29 09:30:00,183.92,184.42,179.61,180.57,319644.0,162.3342,162.7755,158.5301,159.3774,319644.0
2020-01-29 10:00:00,180.61,182.54,180.0,181.84,163874.0,159.4127,161.1162,158.8743,160.4983,163874.0
2020-01-29 10:30:00,181.76,183.8,181.65,183.65,109904.0,160.4277,162.2283,160.3306,162.0959,109904.0
2020-01-29 11:00:00,183.55,183.98,182.54,182.62,55759.0,162.0076,162.3872,161.1162,161.1868,55759.0
2020-01-29 11:30:00,182.76,183.06,181.84,181.88,172316.0,161.3104,161.5751,160.4983,160.5336,172316.0
2020-01-29 12:00:00,181.82,182.49,181.8,182.35,55646.0,160.4807,161.072,160.463,160.9485,55646.0
2020-01-29 12:30:00,182.32,182.48,182.01,182.3,57096.0,160.922,161.0632,160.6484,160.9043,57096.0
2020-01-29 13:00:00,182.32,183.44,182.29,183.44,28186.0,160.922,161.9105,160.8955,161.9105,28186.0
2020-01-29 13:30:00,183.39,183.91,183.24,183.57,45809.0,161.8664,162.3254,161.734,162.0253,45809.0
2020-01-29 14:00:00,183.52,183.73,183.26,183.42,73406.0,161.9812,162.1665,161.7517,161.8929,73406.0
2020-01-29 14:30:00,183.42,183.7,183.11,183.61,84757.0,161.8929,162.14,161.6193,162.0606,84757.0
2020-01-29 15:00:00,183.62,183.97,183.36,183.93,128585.0,162.0694,162.3783,161.8399,162.343,128585.0
2020-01-29 15:30:00,183.93,184.32,183.3,183.44,159960.0,162.343,162.6873,161.787,161.9105,159960.0
2020-01-30 09:30:00,182.3,183.49,181.33,182.18,120764.0,160.9043,161.9547,160.0482,160.7984,120764.0
2020-01-30 10:00:00,182.26,182.45,181.52,182.14,50296.0,160.869,161.0367,160.2159,160.7631,50296.0
2020-01-30 10:30:00,182.14,182.14,180.47,180.88,96435.0,160.7631,160.7631,159.2891,159.651,96435.0
2020-01-30 11:00:00,180.79,181.34,180.76,181.29,56315.0,159.5716,160.057,159.5451,160.0129,56315.0
2020-01-30 11:30:00,181.33,181.68,181.1,181.42,27985.0,160.0482,160.3571,159.8452,160.1276,27985.0
2020-01-30 12:00:00,181.35,181.4,180.4,180.48,43496.0,160.0658,160.11,159.2273,159.298,43496.0
2020-01-30 12:30:00,180.47,180.52,179.78,180.04,87121.0,159.2891,159.3333,158.6801,158.9096,87121.0
2020-01-30 13:00:00,180.05,180.15,179.72,180.08,74793.0,158.9184,159.0067,158.6271,158.9449,74793.0
2020-01-30 13:30:00,180.04,180.29,179.77,179.79,40906.0,158.9096,159.1302,158.6713,158.6889,40906.0
2020-01-30 14:00:00,179.83,180.68,179.81,180.53,38022.0,158.7242,159.4745,158.7066,159.3421,38022.0
2020-01-30 14:30:00,180.53,181.3,180.32,180.97,75648.0,159.3421,160.0217,159.1567,159.7304,75648.0
2020-01-30 15:00:00,181.01,181.21,180.38,180.82,77825.0,159.7657,159.9423,159.2097,159.598,77825.0
2020-01-30 15:30:00,180.84,181.79,180.82,181.22,272396.0,159.6157,160.4542,159.598,159.9511,272396.0
2020-01-31 09:30:00,180.24,180.91,178.08,178.08,91801.0,159.0861,159.6775,157.1796,157.1796,91801.0
2020-01-31 10:00:00,178.04,178.2,177.33,177.35,66362.0,157.1443,157.2855,156.5177,156.5353,66362.0
2020-01-31 10:30:00,177.28,177.5,176.27,176.27,53229.0,156.4735,156.6677,155.5821,155.5821,53229.0
2020-01-31 11:00:00,176.27,176.31,175.33,175.61,95135.0,155.5821,155.6174,154.7524,154.9995,95135.0
2020-01-31 11:30:00,175.65,176.06,175.35,176.0,116467.0,155.0348,155.3967,154.77,155.3437,116467.0
2020-01-31 12:00:00,175.98,176.15,175.51,175.98,70591.0,155.3261,155.4761,154.9113,155.3261,70591.0
2020-01-31 12:30:00,175.91,175.92,174.79,174.98,72980.0,155.2643,155.2731,154.2758,154.4435,72980.0
2020-01-31 13:00:00,175.05,175.37,174.88,175.33,69337.0,154.5052,154.7877,154.3552,154.7524,69337.0
2020-01-31 13:30:00,175.29,175.57,175.06,175.55,117569.0,154.7171,154.9642,154.5141,154.9466,117569.0
2020-01-31 14:00:00,175.6,175.7,175.28,175.64,53170.0,154.9907,155.079,154.7082,155.026,53170.0
2020-01-31 14:30:00,175.66,176.05,175.48,175.57,50086.0,155.0436,155.3879,154.8848,154.9642,50086.0
2020-01-31 15:00:00,175.53,175.6,175.11,175.19,104909.0,154.9289,154.9907,154.5582,154.6288,104909.0
2020-01-31 15:30:00,175.16,175.74,175.01,175.38,382519.0,154.6023,155.1143,154.4699,154.7965,382519.0
2020-02-03 09:30:00,177.16,178.33,176.68,178.33,228022.0,156.3676,157.4003,155.9439,157.4003,228022.0
2020-02-03 10:00:00,178.34,178.62,177.08,177.89,54420.0,157.4091,157.6562,156.297,157.0119,54420.0
2020-02-03 10:30:00,177.87,177.95,176.79,177.31,62934.0,156.9943,157.0649,156.041,156.5,62934.0
2020-02-03 11:00:00,177.31,177.38,176.88,176.93,73711.0,156.5,156.5618,156.1205,156.1646,73711.0
2020-02-03 11:30:00,177.0,177.02,176.09,176.35,37921.0,156.2264,156.244,155.4232,155.6527,37921.0
2020-02-03 12:00:00,176.37,176.38,175.86,176.09,21694.0,155.6703,155.6791,155.2202,155.4232,21694.0
2020-02-03 12:30:00,176.08,176.1,175.68,175.72,25133.0,155.4144,155.432,155.0613,155.0966,25133.0
2020-02-03 13:00:00,175.72,175.91,175.43,175.74,21400.0,155.0966,155.2643,154.8406,155.1143,21400.0
2020-02-03 13:30:00,175.75,176.14,175.68,175.98,27769.0,155.1231,155.4673,155.0613,155.3261,27769.0
2020-02-03 14:00:00,175.96,175.96,175.22,175.4,33930.0,155.3084,155.3084,154.6553,154.8142,33930.0
2020-02-03 14:30:00,175.4,176.3,175.19,176.3,32738.0,154.8142,155.6085,154.6288,155.6085,32738.0
2020-02-03 15:00:00,176.26,176.67,176.26,176.55,73220.0,155.5732,155.9351,155.5732,155.8292,73220.0
2020-02-03 15:30:00,176.56,176.67,176.04,176.59,287369.0,155.838,155.9351,155.3791,155.8645,287369.0
2020-02-04 09:30:00,179.24,180.32,179.0,180.32,120987.0,158.2035,159.1567,157.9917,159.1567,120987.0
2020-02-04 10:00:00,180.09,180.14,179.3,180.14,50001.0,158.9537,158.9979,158.2564,158.9979,50001.0
2020-02-04 10:30:00,180.03,180.16,179.44,179.45,67918.0,158.9008,159.0155,158.38,158.3888,67918.0
2020-02-04 11:00:00,179.43,179.73,179.39,179.65,59493.0,158.3712,158.636,158.3359,158.5654,59493.0
2020-02-04 11:30:00,179.67,180.06,179.59,179.74,34391.0,158.583,158.9272,158.5124,158.6448,34391.0
2020-02-04 12:00:00,179.75,180.66,179.73,180.31,255652.0,158.6536,159.4568,158.636,159.1479,255652.0
2020-02-04 12:30:00,180.24,180.53,180.07,180.53,60354.0,159.0861,159.3421,158.9361,159.3421,60354.0
2020-02-04 13:00:00,180.56,180.65,179.65,179.65,47051.0,159.3686,159.448,158.5654,158.5654,47051.0
2020-02-04 13:30:00,179.6,179.66,179.15,179.66,63378.0,158.5212,158.5742,158.124,158.5742,63378.0
2020-02-04 14:00:00,179.68,180.11,179.66,179.74,31725.0,158.5918,158.9714,158.5742,158.6448,31725.0
2020-02-04 14:30:00,179.7,180.01,179.69,179.78,37213.0,158.6095,158.8831,158.6007,158.6801,37213.0
2020-02-04 15:00:00,179.76,179.76,179.3,179.37,57928.0,158.6625,158.6625,158.2564,158.3182,57928.0
2020-02-04 15:30:00,179.38,179.72,179.24,179.47,230871.0,158.3271,158.6271,158.2035,158.4065,230871.0
2020-02-05 09:30:00,181.01,181.82,180.08,181.3,127378.0,159.7657,160.4807,158.9449,160.0217,127378.0
2020-02-05 10:00:00,181.41,181.52,181.02,181.2,32050.0,160.1188,160.2159,159.7746,159.9334,32050.0
2020-02-05 10:30:00,181.2,181.49,180.85,181.46,58945.0,159.9334,160.1894,159.6245,160.1629,58945.0
2020-02-05 11:00:00,181.46,181.64,181.13,181.5,48072.0,160.1629,160.3218,159.8717,160.1982,48072.0
2020-02-05 11:30:00,181.5,182.56,181.33,182.56,75488.0,160.1982,161.1338,160.0482,161.1338,75488.0
2020-02-05 12:00:00,182.56,183.09,182.4,182.95,39515.0,161.1338,161.6016,160.9926,161.4781,39515.0
2020-02-05 12:30:00,182.93,183.19,182.64,182.94,29763.0,161.4604,161.6899,161.2044,161.4692,29763.0
2020-02-05 13:00:00,182.93,183.3,182.83,183.28,25293.0,161.4604,161.787,161.3721,161.7693,25293.0
2020-02-05 13:30:00,183.27,183.44,182.93,183.27,34330.0,161.7605,161.9105,161.4604,161.7605,34330.0
2020-02-05 14:00:00,183.17,183.62,183.1,183.57,39919.0,161.6722,162.0694,161.6105,162.0253,39919.0
2020-02-05 14:30:00,183.52,184.13,183.47,184.07,37479.0,161.9812,162.5196,161.937,162.4666,37479.0
2020-02-05 15:00:00,184.08,184.46,183.86,184.31,49008.0,162.4754,162.8108,162.2813,162.6784,49008.0
2020-02-05 15:30:00,184.31,184.31,183.91,183.98,167214.0,162.6784,162.6784,162.3254,162.3872,167214.0
2020-02-06 09:30:00,185.65,187.1,185.2,187.06,149484.0,163.8612,165.141,163.464,165.1057,149484.0
2020-02-06 10:00:00,187.06,187.18,186.21,186.33,69528.0,165.1057,165.2116,164.3554,164.4614,69528.0
2020-02-06 10:30:00,186.33,187.27,186.24,186.94,55878.0,164.4614,165.291,164.3819,164.9998,55878.0
2020-02-06 11:00:00,186.86,187.22,186.53,187.22,54378.0,164.9292,165.2469,164.6379,165.2469,54378.0
2020-02-06 11:30:00,187.23,187.31,186.15,186.36,87492.0,165.2557,165.3263,164.3025,164.4878,87492.0
2020-02-06 12:00:00,186.35,186.72,186.32,186.52,34559.0,164.479,164.8056,164.4525,164.6291,34559.0
2020-02-06 12:30:00,186.53,186.69,186.27,186.56,34960.0,164.6379,164.7791,164.4084,164.6644,34960.0
2020-02-06 13:00:00,186.56,186.61,186.11,186.23,40881.0,164.6644,164.7085,164.2672,164.3731,40881.0
2020-02-06 13:30:00,186.17,186.6,185.93,186.59,54076.0,164.3201,164.6997,164.1083,164.6908,54076.0
2020-02-06 14:00:00,186.6,186.7,186.18,186.43,47846.0,164.6997,164.7879,164.329,164.5496,47846.0
2020-02-06 14:30:00,186.46,186.65,186.24,186.24,47013.0,164.5761,164.7438,164.3819,164.3819,47013.0
2020-02-06 15:00:00,186.22,186.36,186.03,186.14,45145.0,164.3643,164.4878,164.1966,164.2937,45145.0
2020-02-06 15:30:00,186.15,186.54,186.14,186.16,171448.0,164.3025,164.6467,164.2937,164.3113,171448.0
2020-02-07 09:30:00,185.78,186.66,185.59,186.66,121651.0,163.9759,164.7526,163.8082,164.7526,121651.0
2020-02-07 10:00:00,186.66,188.3,186.39,187.72,102085.0,164.7526,166.2002,164.5143,165.6882,102085.0
2020-02-07 10:30:00,187.73,187.75,187.19,187.3,69667.0,165.6971,165.7147,165.2204,165.3175,69667.0
2020-02-07 11:00:00,187.22,187.66,186.88,186.95,46893.0,165.2469,165.6353,164.9468,165.0086,46893.0
2020-02-07 11:30:00,186.99,187.3,186.86,187.12,56020.0,165.0439,165.3175,164.9292,165.1586,56020.0
2020-02-07 12:00:00,187.09,187.84,187.04,187.64,59050.0,165.1322,165.7941,165.088,165.6176,59050.0
2020-02-07 12:30:00,187.59,187.66,187.33,187.66,40596.0,165.5735,165.6353,165.344,165.6353,40596.0
2020-02-07 13:00:00,187.66,187.66,187.18,187.26,66140.0,165.6353,165.6353,165.2116,165.2822,66140.0
2020-02-07 13:30:00,187.29,187.42,187.02,187.25,53547.0,165.3087,165.4234,165.0704,165.2734,53547.0
2020-02-07 14:00:00,187.22,187.24,186.79,187.12,72310.0,165.2469,165.2646,164.8674,165.1586,72310.0
2020-02-07 14:30:00,187.12,187.31,186.93,187.19,173044.0,165.1586,165.3263,164.9909,165.2204,173044.0
2020-02-07 15:00:00,187.2,187.35,187.0,187.07,72223.0,165.2293,165.3617,165.0527,165.1145,72223.0
2020-02-07 15:30:00,187.09,187.27,186.59,186.74,160597.0,165.1322,165.291,164.6908,164.8232,160597.0
2020-02-10 09:30:00,186.51,188.1,186.23,188.0,84720.0,164.6202,166.0236,164.3731,165.9354,84720.0
2020-02-10 10:00:00,188.04,188.47,186.95,187.45,117233.0,165.9707,166.3502,165.0086,165.4499,117233.0
2020-02-10 10:30:00,187.45,188.26,187.4,188.11,32536.0,165.4499,166.1648,165.4058,166.0325,32536.0
2020-02-10 11:00:00,188.09,188.16,187.63,187.79,29826.0,166.0148,166.0766,165.6088,165.75,29826.0
2020-02-10 11:30:00,187.79,187.79,187.3,187.42,27865.0,165.75,165.75,165.3175,165.4234,27865.0
2020-02-10 12:00:00,187.39,187.39,187.05,187.3,19959.0,165.397,165.397,165.0969,165.3175,19959.0
2020-02-10 12:30:00,187.31,187.32,186.86,186.86,23924.0,165.3263,165.3352,164.9292,164.9292,23924.0
2020-02-10 13:00:00,186.82,186.94,186.46,186.46,29924.0,164.8939,164.9998,164.5761,164.5761,29924.0
2020-02-10 13:30:00,186.46,186.56,185.71,185.71,35769.0,164.5761,164.6644,163.9141,163.9141,35769.0
2020-02-10 14:00:00,185.71,185.88,185.34,185.83,30749.0,163.9141,164.0642,163.5876,164.02,30749.0
2020-02-10 14:30:00,185.87,186.08,185.74,185.99,36036.0,164.0554,164.2407,163.9406,164.1613,36036.0
2020-02-10 15:00:00,186.04,186.43,185.92,186.0,58169.0,164.2054,164.5496,164.0995,164.1701,58169.0
2020-02-10 15:30:00,185.99,186.51,185.93,186.25,202476.0,164.1613,164.6202,164.1083,164.3908,202476.0
2020-02-11 09:30:00,186.93,188.38,185.95,186.77,82353.0,164.9909,166.2708,164.126,164.8497,82353.0
2020-02-11 10:00:00,186.96,187.11,186.4,186.61,30981.0,165.0174,165.1498,164.5231,164.7085,30981.0
2020-02-11 10:30:00,186.64,186.86,186.14,186.3,72090.0,164.735,164.9292,164.2937,164.4349,72090.0
2020-02-11 11:00:00,186.3,186.5,185.61,186.17,152639.0,164.4349,164.6114,163.8259,164.3201,152639.0
2020-02-11 11:30:00,186.07,186.35,185.38,185.65,160842.0,164.2319,164.479,163.6229,163.8612,160842.0
2020-02-11 12:00:00,185.64,186.22,185.64,186.03,101514.0,163.8523,164.3643,163.8523,164.1966,101514.0
2020-02-11 12:30:00,186.08,187.01,186.03,186.93,39084.0,164.2407,165.0616,164.1966,164.9909,39084.0
2020-02-11 13:00:00,186.91,187.05,186.56,186.56,28312.0,164.9733,165.0969,164.6644,164.6644,28312.0
2020-02-11 13:30:00,186.44,186.67,186.29,186.29,40963.0,164.5585,164.7615,164.4261,164.4261,40963.0
2020-02-11 14:00:00,186.3,186.33,185.92,186.18,30838.0,164.4349,164.4614,164.0995,164.329,30838.0
2020-02-11 14:30:00,186.17,187.13,186.17,186.65,70513.0,164.3201,165.1675,164.3201,164.7438,70513.0
2020-02-11 15:00:00,186.68,186.81,186.4,186.75,86955.0,164.7703,164.885,164.5231,164.8321,86955.0
2020-02-11 15:30:00,186.79,187.07,186.53,186.94,154214.0,164.8674,165.1145,164.6379,164.9998,154214.0
2020-02-12 09:30:00,187.36,188.17,186.68,187.94,111524.0,165.3705,166.0854,164.7703,165.8824,111524.0
2020-02-12 10:00:00,187.88,188.28,186.47,186.63,49753.0,165.8294,166.1825,164.5849,164.7262,49753.0
2020-02-12 10:30:00,186.54,187.21,186.44,187.14,49540.0,164.6467,165.2381,164.5585,165.1763,49540.0
2020-02-12 11:00:00,187.12,187.14,186.82,187.08,86859.0,165.1586,165.1763,164.8939,165.1233,86859.0
2020-02-12 11:30:00,187.07,187.6,186.85,186.96,46442.0,165.1145,165.5823,164.9203,165.0174,46442.0
2020-02-12 12:00:00,187.05,187.59,187.04,187.17,26868.0,165.0969,165.5735,165.088,165.2028,26868.0
2020-02-12 12:30:00,187.2,187.57,187.03,187.49,35520.0,165.2293,165.5558,165.0792,165.4852,35520.0
2020-02-12 13:00:00,187.43,187.81,187.14,187.72,42961.0,165.4323,165.7677,165.1763,165.6882,42961.0
2020-02-12 13:30:00,187.72,188.23,187.71,188.09,37801.0,165.6882,166.1384,165.6794,166.0148,37801.0
2020-02-12 14:00:00,188.09,188.51,187.96,188.23,53445.0,166.0148,166.3855,165.9001,166.1384,53445.0
2020-02-12 14:30:00,188.18,188.4,187.88,188.18,37007.0,166.0942,166.2884,165.8294,166.0942,37007.0
2020-02-12 15:00:00,188.24,188.65,188.13,188.17,119731.0,166.1472,166.5091,166.0501,166.0854,119731.0
2020-02-12 15:30:00,188.16,188.75,188.15,188.75,257373.0,166.0766,166.5973,166.0678,166.5973,257373.0
2020-02-13 09:30:00,187.82,189.27,187.58,189.09,88255.0,165.7765,167.0563,165.5647,166.8974,88255.0
2020-02-13 10:00:00,188.91,189.3,188.4,188.99,68312.0,166.7386,167.0828,166.2884,166.8092,68312.0
2020-02-13 10:30:00,189.03,189.52,188.53,189.27,56630.0,166.8445,167.277,166.4032,167.0563,56630.0
2020-02-13 11:00:00,189.2,190.07,189.19,189.78,116342.0,166.9945,167.7624,166.9857,167.5065,116342.0
2020-02-13 11:30:00,189.69,189.85,189.2,189.46,50662.0,167.427,167.5682,166.9945,167.224,50662.0
2020-02-13 12:00:00,189.5,190.04,189.49,189.8,51766.0,167.2593,167.7359,167.2505,167.5241,51766.0
2020-02-13 12:30:00,189.81,190.08,189.74,189.8,50415.0,167.5329,167.7712,167.4711,167.5241,50415.0
2020-02-13 13:00:00,189.82,189.89,188.92,189.2,40861.0,167.5418,167.6035,166.7474,166.9945,40861.0
2020-02-13 13:30:00,189.15,189.78,188.98,189.53,100073.0,166.9504,167.5065,166.8003,167.2858,100073.0
2020-02-13 14:00:00,189.47,189.86,189.36,189.6,59584.0,167.2328,167.5771,167.1357,167.3476,59584.0
2020-02-13 14:30:00,189.59,189.84,189.4,189.8,37242.0,167.3388,167.5594,167.1711,167.5241,37242.0
2020-02-13 15:00:00,189.78,190.0,189.58,189.82,56661.0,167.5065,167.7006,167.3299,167.5418,56661.0
2020-02-13 15:30:00,189.82,189.83,189.31,189.56,174557.0,167.5418,167.5506,167.0916,167.3123,174557.0
2020-02-14 09:30:00,189.36,189.4,188.26,188.77,65622.0,167.1357,167.1711,166.1648,166.615,65622.0
2020-02-14 10:00:00,188.77,188.83,187.93,188.1,42085.0,166.615,166.668,165.8736,166.0236,42085.0
2020-02-14 10:30:00,188.22,188.44,187.0,187.01,48107.0,166.1295,166.3237,165.0527,165.0616,48107.0
2020-02-14 11:00:00,186.99,187.23,186.75,187.17,106161.0,165.0439,165.2557,164.8321,165.2028,106161.0
2020-02-14 11:30:00,187.16,187.37,186.62,186.99,43527.0,165.194,165.3793,164.7173,165.0439,43527.0
2020-02-14 12:00:00,187.0,187.3,186.86,186.86,28930.0,165.0527,165.3175,164.9292,164.9292,28930.0
2020-02-14 12:30:00,186.9,187.54,186.76,187.38,65825.0,164.9645,165.5294,164.8409,165.3881,65825.0
2020-02-14 13:00:00,187.37,187.89,187.2,187.83,53868.0,165.3793,165.8383,165.2293,165.7853,53868.0
2020-02-14 13:30:00,187.81,187.83,187.27,187.57,72995.0,165.7677,165.7853,165.291,165.5558,72995.0
2020-02-14 14:00:00,187.56,187.89,187.35,187.73,74551.0,165.547,165.8383,165.3617,165.6971,74551.0
2020-02-14 14:30:00,187.72,188.22,187.61,187.89,38598.0,165.6882,166.1295,165.5911,165.8383,38598.0
2020-02-14 15:00:00,187.9,188.0,187.44,187.6,68221.0,165.8471,165.9354,165.4411,165.5823,68221.0
2020-02-14 15:30:00,187.59,188.02,187.22,188.02,222568.0,165.5735,165.953,165.2469,165.953,222568.0
2020-02-18 09:30:00,187.18,188.4,186.69,188.19,85946.0,165.2116,166.2884,164.7791,166.1031,85946.0
2020-02-18 10:00:00,188.17,188.73,187.84,188.16,65248.0,166.0854,166.5797,165.7941,166.0766,65248.0
2020-02-18 10:30:00,188.12,188.66,187.64,188.66,39439.0,166.0413,166.5179,165.6176,166.5179,39439.0
2020-02-18 11:00:00,188.72,188.72,187.21,187.58,83152.0,166.5709,166.5709,165.2381,165.5647,83152.0
2020-02-18 11:30:00,187.57,187.79,187.23,187.38,24065.0,165.5558,165.75,165.2557,165.3881,24065.0
2020-02-18 12:00:00,187.4,188.29,187.25,187.95,47220.0,165.4058,166.1913,165.2734,165.8912,47220.0
2020-02-18 12:30:00,188.01,188.07,187.73,188.06,27003.0,165.9442,165.9971,165.6971,165.9883,27003.0
2020-02-18 13:00:00,188.07,188.14,187.6,187.64,24302.0,165.9971,166.0589,165.5823,165.6176,24302.0
2020-02-18 13:30:00,187.75,187.91,187.52,187.71,30932.0,165.7147,165.8559,165.5117,165.6794,30932.0
2020-02-18 14:00:00,187.73,188.2,187.62,188.11,31628.0,165.6971,166.1119,165.6,166.0325,31628.0
2020-02-18 14:30:00,188.07,188.17,187.69,187.75,21007.0,165.9971,166.0854,165.6617,165.7147,21007.0
2020-02-18 15:00:00,187.77,188.0,187.69,187.83,38809.0,165.7324,165.9354,165.6617,165.7853,38809.0
2020-02-18 15:30:00,187.83,188.13,187.63,188.11,173556.0,165.7853,166.0501,165.6088,166.0325,173556.0
2020-02-19 09:30:00,188.23,188.69,187.53,187.59,100266.0,166.1384,166.5444,165.5205,165.5735,100266.0
2020-02-19 10:00:00,187.65,188.01,187.27,187.59,67903.0,165.6264,165.9442,165.291,165.5735,67903.0
2020-02-19 10:30:00,187.71,187.93,187.63,187.74,34956.0,165.6794,165.8736,165.6088,165.7059,34956.0
2020-02-19 11:00:00,187.69,187.84,187.38,187.51,41139.0,165.6617,165.7941,165.3881,165.5029,41139.0
2020-02-19 11:30:00,187.53,188.36,187.5,187.95,111356.0,165.5205,166.2531,165.494,165.8912,111356.0
2020-02-19 12:00:00,187.96,188.0,187.75,187.75,25926.0,165.9001,165.9354,165.7147,165.7147,25926.0
2020-02-19 12:30:00,187.77,188.17,187.77,188.0,19333.0,165.7324,166.0854,165.7324,165.9354,19333.0
2020-02-19 13:00:00,187.99,188.12,187.81,187.81,20985.0,165.9265,166.0413,165.7677,165.7677,20985.0
2020-02-19 13:30:00,187.9,188.05,187.6,187.65,35312.0,165.8471,165.9795,165.5823,165.6264,35312.0
2020-02-19 14:00:00,187.61,188.07,187.32,187.43,36080.0,165.5911,165.9971,165.3352,165.4323,36080.0
2020-02-19 14:30:00,187.43,187.64,187.21,187.26,35065.0,165.4323,165.6176,165.2381,165.2822,35065.0
2020-02-19 15:00:00,187.29,187.29,186.98,187.17,44774.0,165.3087,165.3087,165.0351,165.2028,44774.0
2020-02-19 15:30:00,187.15,187.18,186.33,186.55,147457.0,165.1851,165.2116,164.4614,164.6555,147457.0
2020-02-20 09:30:00,186.07,186.55,185.46,186.39,55218.0,164.2319,164.6555,163.6935,164.5143,55218.0
2020-02-20 10:00:00,186.34,187.35,186.15,186.98,39790.0,164.4702,165.3617,164.3025,165.0351,39790.0
2020-02-20 10:30:00,187.03,187.25,186.77,186.86,30791.0,165.0792,165.2734,164.8497,164.9292,30791.0
2020-02-20 11:00:00,186.91,186.94,185.51,185.55,53114.0,164.9733,164.9998,163.7376,163.7729,53114.0
2020-02-20 11:30:00,185.58,185.94,184.42,185.31,63392.0,163.7994,164.1171,162.7755,163.5611,63392.0
2020-02-20 12:00:00,185.23,185.45,184.95,185.31,31315.0,163.4905,163.6846,163.2433,163.5611,31315.0
2020-02-20 12:30:00,185.31,185.78,185.25,185.74,29810.0,163.5611,163.9759,163.5081,163.9406,29810.0
2020-02-20 13:00:00,185.74,186.17,185.52,186.09,25524.0,163.9406,164.3201,163.7464,164.2495,25524.0
2020-02-20 13:30:00,186.11,186.31,185.83,186.08,47482.0,164.2672,164.4437,164.02,164.2407,47482.0
2020-02-20 14:00:00,186.12,186.32,185.21,185.34,40200.0,164.276,164.4525,163.4728,163.5876,40200.0
2020-02-20 14:30:00,185.33,185.69,185.0,185.16,42871.0,163.5787,163.8965,163.2875,163.4287,42871.0
2020-02-20 15:00:00,185.1,185.78,185.04,185.72,166463.0,163.3757,163.9759,163.3228,163.923,166463.0
2020-02-20 15:30:00,185.74,186.09,185.49,185.97,211652.0,163.9406,164.2495,163.72,164.1436,211652.0
2020-02-21 09:30:00,184.91,185.66,183.61,185.22,146050.0,163.208,163.87,162.0606,163.4816,146050.0
2020-02-21 10:00:00,185.33,185.43,184.45,184.57,97543.0,163.5787,163.667,162.802,162.9079,97543.0
2020-02-21 10:30:00,184.5,185.47,184.12,185.39,41043.0,162.8461,163.7023,162.5107,163.6317,41043.0
2020-02-21 11:00:00,185.3,185.84,185.28,185.65,38782.0,163.5523,164.0289,163.5346,163.8612,38782.0
2020-02-21 11:30:00,185.66,186.13,185.66,186.09,30086.0,163.87,164.2848,163.87,164.2495,30086.0
2020-02-21 12:00:00,186.0,186.47,185.94,186.27,31596.0,164.1701,164.5849,164.1171,164.4084,31596.0
2020-02-21 12:30:00,186.27,186.8,186.27,186.8,36840.0,164.4084,164.8762,164.4084,164.8762,36840.0
2020-02-21 13:00:00,186.8,187.23,186.68,187.09,64022.0,164.8762,165.2557,164.7703,165.1322,64022.0
2020-02-21 13:30:00,187.06,187.61,186.93,187.52,46840.0,165.1057,165.5911,164.9909,165.5117,46840.0
2020-02-21 14:00:00,187.53,187.77,186.93,187.27,96479.0,165.5205,165.7324,164.9909,165.291,96479.0
2020-02-21 14:30:00,187.3,187.73,187.0,187.62,73243.0,165.3175,165.6971,165.0527,165.6,73243.0
2020-02-21 15:00:00,187.62,187.77,187.31,187.62,67080.0,165.6,165.7324,165.3263,165.6,67080.0
2020-02-21 15:30:00,187.6,187.86,187.21,187.56,180032.0,165.5823,165.8118,165.2381,165.547,180032.0
2020-02-24 09:30:00,183.11,184.3,182.08,184.0,173885.0,161.6193,162.6696,160.7102,162.4048,173885.0
2020-02-24 10:00:00,183.87,184.39,183.43,184.08,101430.0,162.2901,162.7491,161.9017,162.4754,101430.0
2020-02-24 10:30:00,184.06,184.63,183.88,184.62,71430.0,162.4578,162.9609,162.2989,162.9521,71430.0
2020-02-24 11:00:00,184.59,185.36,183.84,184.79,79732.0,162.9256,163.6052,162.2636,163.1021,79732.0
2020-02-24 11:30:00,184.8,184.89,183.74,184.21,38288.0,163.1109,163.1904,162.1753,162.5902,38288.0
2020-02-24 12:00:00,184.22,184.93,183.92,184.74,111377.0,162.599,163.2257,162.3342,163.058,111377.0
2020-02-24 12:30:00,184.73,184.97,184.07,184.07,61721.0,163.0491,163.261,162.4666,162.4666,61721.0
2020-02-24 13:00:00,183.92,183.97,183.11,183.6,43761.0,162.3342,162.3783,161.6193,162.0518,43761.0
2020-02-24 13:30:00,183.58,184.59,183.45,184.39,62716.0,162.0341,162.9256,161.9194,162.7491,62716.0
2020-02-24 14:00:00,184.31,185.14,184.19,184.92,73776.0,162.6784,163.411,162.5725,163.2168,73776.0
2020-02-24 14:30:00,184.92,185.65,184.82,185.48,37862.0,163.2168,163.8612,163.1286,163.7111,37862.0
2020-02-24 15:00:00,185.46,185.5,184.53,184.57,77090.0,163.6935,163.7288,162.8726,162.9079,77090.0
2020-02-24 15:30:00,184.59,185.31,184.4,184.61,269193.0,162.9256,163.5611,162.7579,162.9432,269193.0
2020-02-25 09:30:00,184.95,185.64,182.11,182.41,85537.0,163.2433,163.8523,160.7366,161.0014,85537.0
2020-02-25 10:00:00,182.39,183.0,180.57,180.69,59872.0,160.9838,161.5222,159.3774,159.4833,59872.0
2020-02-25 10:30:00,180.69,182.1,180.32,181.6,161348.0,159.4833,160.7278,159.1567,160.2865,161348.0
2020-02-25 11:00:00,181.5,181.89,179.81,180.29,98715.0,160.1982,160.5425,158.7066,159.1302,98715.0
2020-02-25 11:30:00,180.28,180.43,179.22,179.36,57092.0,159.1214,159.2538,158.1858,158.3094,57092.0
2020-02-25 12:00:00,179.4,179.54,178.35,178.4,53190.0,158.3447,158.4683,157.4179,157.4621,53190.0
2020-02-25 12:30:00,178.54,178.75,176.89,177.02,78773.0,157.5856,157.771,156.1293,156.244,78773.0
2020-02-25 13:00:00,176.97,178.07,176.39,176.55,156550.0,156.1999,157.1708,155.688,155.8292,156550.0
2020-02-25 13:30:00,176.5,176.51,175.3,175.3,107830.0,155.7851,155.7939,154.7259,154.7259,107830.0
2020-02-25 14:00:00,175.34,175.4,173.85,175.0,200189.0,154.7612,154.8142,153.4461,154.4611,200189.0
2020-02-25 14:30:00,174.99,175.6,173.75,175.51,160374.0,154.4523,154.9907,153.3578,154.9113,160374.0
2020-02-25 15:00:00,175.55,175.86,174.8,174.85,223728.0,154.9466,155.2202,154.2846,154.3287,223728.0
2020-02-25 15:30:00,174.81,174.81,173.27,173.94,466497.0,154.2934,154.2934,152.9342,153.5255,466497.0
2020-02-26 09:30:00,175.25,175.98,173.86,175.09,142251.0,154.6818,155.3261,153.4549,154.5405,142251.0
2020-02-26 10:00:00,174.96,176.41,174.77,175.2,108500.0,154.4258,155.7056,154.2581,154.6376,108500.0
2020-02-26 10:30:00,175.11,176.82,174.97,176.44,87663.0,154.5582,156.0675,154.4346,155.7321,87663.0
2020-02-26 11:00:00,176.44,176.85,175.85,176.29,65292.0,155.7321,156.094,155.2114,155.5997,65292.0
2020-02-26 11:30:00,176.22,176.22,174.21,174.44,65179.0,155.5379,155.5379,153.7638,153.9668,65179.0
2020-02-26 12:00:00,174.45,174.49,172.93,173.35,78122.0,153.9757,154.011,152.6341,153.0048,78122.0
2020-02-26 12:30:00,173.45,174.19,173.17,173.99,113144.0,153.093,153.7462,152.8459,153.5696,113144.0
2020-02-26 13:00:00,173.96,174.15,172.92,173.32,73063.0,153.5432,153.7109,152.6252,152.9783,73063.0
2020-02-26 13:30:00,173.17,173.27,171.28,171.78,169193.0,152.8459,152.9342,151.1777,151.619,169193.0
2020-02-26 14:00:00,171.82,172.45,171.4,171.53,54040.0,151.6543,152.2104,151.2836,151.3984,54040.0
2020-02-26 14:30:00,171.61,172.54,171.22,171.88,160376.0,151.469,152.2898,151.1248,151.7073,160376.0
2020-02-26 15:00:00,171.95,172.39,171.35,172.0,159765.0,151.7691,152.1574,151.2395,151.8132,159765.0
2020-02-26 15:30:00,172.02,172.41,171.36,171.55,352359.0,151.8309,152.1751,151.2483,151.416,352359.0
2020-02-27 09:30:00,169.18,169.55,165.53,168.18,178230.0,149.3242,149.6508,146.1026,148.4415,178230.0
2020-02-27 10:00:00,168.26,168.96,168.03,168.56,235772.0,148.5122,149.13,148.3091,148.7769,235772.0
2020-02-27 10:30:00,168.47,170.29,167.19,170.23,219714.0,148.6975,150.3039,147.5677,150.2509,219714.0
2020-02-27 11:00:00,170.28,171.09,169.97,170.74,194858.0,150.2951,151.01,150.0215,150.7011,194858.0
2020-02-27 11:30:00,170.75,171.19,169.72,170.79,124868.0,150.7099,151.0983,149.8008,150.7452,124868.0
2020-02-27 12:00:00,170.69,171.82,170.41,171.41,64046.0,150.657,151.6543,150.4098,151.2925,64046.0
2020-02-27 12:30:00,171.3,172.61,171.14,171.89,55415.0,151.1954,152.3516,151.0541,151.7161,55415.0
2020-02-27 13:00:00,171.89,172.69,171.37,171.42,52292.0,151.7161,152.4222,151.2571,151.3013,52292.0
2020-02-27 13:30:00,171.46,171.81,169.07,169.29,60283.0,151.3366,151.6455,149.2271,149.4213,60283.0
2020-02-27 14:00:00,169.22,169.76,168.56,169.3,52674.0,149.3595,149.8361,148.7769,149.4301,52674.0
2020-02-27 14:30:00,169.23,169.36,167.87,167.96,74069.0,149.3683,149.483,148.1679,148.2474,74069.0
2020-02-27 15:00:00,167.91,168.8,167.45,168.23,141823.0,148.2032,148.9888,147.7972,148.4857,141823.0
2020-02-27 15:30:00,168.14,168.37,165.87,166.14,446785.0,148.4062,148.6092,146.4027,146.641,446785.0
2020-02-28 09:30:00,160.58,163.69,158.76,159.62,258531.0,141.7335,144.4785,140.1271,140.8862,258531.0
2020-02-28 10:00:00,159.57,159.83,157.5,157.5,166851.0,140.8421,141.0715,139.015,139.015,166851.0
2020-02-28 10:30:00,157.21,160.4,157.14,160.13,151838.0,138.759,141.5746,138.6973,141.3363,151838.0
2020-02-28 11:00:00,160.05,160.67,158.38,160.01,168078.0,141.2657,141.813,139.7917,141.2304,168078.0
2020-02-28 11:30:00,160.05,162.3,159.81,160.16,130317.0,141.2657,143.2516,141.0539,141.3628,130317.0
2020-02-28 12:00:00,160.43,160.43,159.02,160.41,139841.0,141.6011,141.6011,140.3566,141.5835,139841.0
2020-02-28 12:30:00,160.83,161.55,160.16,161.47,129732.0,141.9542,142.5897,141.3628,142.5191,129732.0
2020-02-28 13:00:00,161.45,162.15,160.19,160.59,119487.0,142.5014,143.1193,141.3893,141.7423,119487.0
2020-02-28 13:30:00,160.33,160.44,158.17,158.69,77644.0,141.5129,141.6099,139.6064,140.0653,77644.0
2020-02-28 14:00:00,158.62,158.64,157.45,157.94,82086.0,140.0036,140.0212,138.9709,139.4034,82086.0
2020-02-28 14:30:00,157.92,159.91,157.85,158.5,204639.0,139.3857,141.1421,139.3239,139.8976,204639.0
2020-02-28 15:00:00,158.56,158.7,156.5,156.52,351637.0,139.9506,140.0742,138.1324,138.15,351637.0
2020-02-28 15:30:00,156.51,159.86,155.47,159.86,503787.0,138.1412,141.098,137.2233,141.098,503787.0
2020-03-02 09:30:00,160.56,161.46,159.18,159.23,177881.0,141.7159,142.5102,140.4978,140.542,177881.0
2020-03-02 10:00:00,159.4,159.59,157.6,158.41,85316.0,140.692,140.8597,139.1033,139.8182,85316.0
2020-03-02 10:30:00,158.51,160.39,157.76,159.61,109856.0,139.9065,141.5658,139.2445,140.8774,109856.0
2020-03-02 11:00:00,159.48,161.62,159.35,161.37,101808.0,140.7626,142.6515,140.6479,142.4308,101808.0
2020-03-02 11:30:00,161.45,162.25,160.82,162.22,91382.0,142.5014,143.2075,141.9453,143.181,91382.0
2020-03-02 12:00:00,162.2,162.8,161.26,161.99,88837.0,143.1634,143.693,142.3337,142.978,88837.0
2020-03-02 12:30:00,162.07,162.7,161.87,162.45,57423.0,143.0486,143.6047,142.8721,143.384,57423.0
2020-03-02 13:00:00,162.46,162.69,161.01,161.33,46077.0,143.3929,143.5959,142.113,142.3955,46077.0
2020-03-02 13:30:00,161.38,161.88,160.93,161.87,74539.0,142.4396,142.8809,142.0424,142.8721,74539.0
2020-03-02 14:00:00,161.82,162.09,160.95,160.95,117708.0,142.828,143.0663,142.0601,142.0601,117708.0
2020-03-02 14:30:00,160.99,161.39,159.55,160.15,76375.0,142.0954,142.4484,140.8244,141.354,76375.0
2020-03-02 15:00:00,160.26,162.46,160.26,162.27,75701.0,141.4511,143.3929,141.4511,143.2252,75701.0
2020-03-02 15:30:00,162.32,165.23,162.15,165.12,233824.0,143.2693,145.8378,143.1193,145.7407,233824.0
2020-03-03 09:30:00,164.89,165.03,163.0,163.68,136564.0,145.5377,145.6612,143.8695,144.4697,136564.0
2020-03-03 10:00:00,163.64,170.2,163.52,166.52,153900.0,144.4344,150.2245,144.3285,146.9764,153900.0
2020-03-03 10:30:00,166.66,167.98,165.5,166.53,106499.0,147.0999,148.265,146.0761,146.9852,106499.0
2020-03-03 11:00:00,166.37,166.65,162.26,162.64,91485.0,146.844,147.0911,143.2163,143.5517,91485.0
2020-03-03 11:30:00,162.58,164.81,162.33,164.72,55285.0,143.4988,145.4671,143.2781,145.3876,55285.0
2020-03-03 12:00:00,164.49,165.23,164.06,164.53,68480.0,145.1846,145.8378,144.8051,145.2199,68480.0
2020-03-03 12:30:00,164.58,165.32,164.14,164.72,116132.0,145.2641,145.9172,144.8757,145.3876,116132.0
2020-03-03 13:00:00,164.62,164.76,163.24,163.95,94011.0,145.2994,145.4229,144.0813,144.708,94011.0
2020-03-03 13:30:00,163.88,164.51,162.83,162.9,73338.0,144.6462,145.2023,143.7194,143.7812,73338.0
2020-03-03 14:00:00,162.83,163.18,160.73,162.16,104072.0,143.7194,144.0284,141.8659,143.1281,104072.0
2020-03-03 14:30:00,162.07,162.8,160.9,162.43,52964.0,143.0486,143.693,142.016,143.3664,52964.0
2020-03-03 15:00:00,162.71,164.86,162.26,164.68,138055.0,143.6135,145.5112,143.2163,145.3523,138055.0
2020-03-03 15:30:00,164.61,164.61,160.81,160.99,268794.0,145.2905,145.2905,141.9365,142.0954,268794.0
2020-03-04 09:30:00,163.44,164.67,161.21,162.14,137365.0,144.2579,145.3435,142.2896,143.1104,137365.0
2020-03-04 10:00:00,162.59,164.38,161.95,164.23,60285.0,143.5076,145.0875,142.9427,144.9551,60285.0
2020-03-04 10:30:00,164.23,164.23,162.41,162.8,49926.0,144.9551,144.9551,143.3487,143.693,49926.0
2020-03-04 11:00:00,162.87,163.75,162.37,163.66,35041.0,143.7547,144.5315,143.3134,144.452,35041.0
2020-03-04 11:30:00,163.81,163.86,162.95,163.29,42505.0,144.5844,144.6286,143.8254,144.1255,42505.0
2020-03-04 12:00:00,163.33,164.57,163.33,164.5,72255.0,144.1608,145.2552,144.1608,145.1934,72255.0
2020-03-04 12:30:00,164.65,165.33,164.24,165.29,26286.0,145.3258,145.926,144.964,145.8907,26286.0
2020-03-04 13:00:00,165.4,166.69,165.21,166.41,60576.0,145.9878,147.1264,145.8201,146.8793,60576.0
2020-03-04 13:30:00,166.42,166.91,166.12,166.91,87667.0,146.8881,147.3206,146.6233,147.3206,87667.0
2020-03-04 14:00:00,166.91,168.24,166.1,168.11,144871.0,147.3206,148.4945,146.6057,148.3798,144871.0
2020-03-04 14:30:00,168.14,168.33,167.48,167.85,160944.0,148.4062,148.5739,147.8237,148.1503,160944.0
2020-03-04 15:00:00,167.85,168.43,167.78,168.34,251589.0,148.1503,148.6622,148.0885,148.5828,251589.0
2020-03-04 15:30:00,168.37,169.72,168.08,168.23,534354.0,148.6092,149.8008,148.3533,148.4857,534354.0
2020-03-05 09:30:00,164.66,165.69,163.11,164.15,94653.0,145.3347,146.2438,143.9666,144.8845,94653.0
2020-03-05 10:00:00,164.25,166.35,164.2,165.15,57766.0,144.9728,146.8263,144.9287,145.7672,57766.0
2020-03-05 10:30:00,165.13,166.45,165.07,166.01,90414.0,145.7495,146.9146,145.6965,146.5262,90414.0
2020-03-05 11:00:00,165.98,167.93,165.93,167.31,93843.0,146.4997,148.2209,146.4556,147.6736,93843.0
2020-03-05 11:30:00,167.33,167.69,165.61,166.01,128378.0,147.6913,148.009,146.1732,146.5262,128378.0
2020-03-05 12:00:00,166.01,166.09,164.43,165.36,95157.0,146.5262,146.5968,145.1317,145.9525,95157.0
2020-03-05 12:30:00,165.34,165.9,163.91,164.99,119272.0,145.9349,146.4291,144.6727,145.6259,119272.0
2020-03-05 13:00:00,164.99,165.33,163.83,165.03,125517.0,145.6259,145.926,144.6021,145.6612,125517.0
2020-03-05 13:30:00,165.03,165.45,164.2,164.64,111863.0,145.6612,146.0319,144.9287,145.317,111863.0
2020-03-05 14:00:00,164.58,164.63,163.35,163.56,132550.0,145.2641,145.3082,144.1784,144.3638,132550.0
2020-03-05 14:30:00,163.61,165.43,163.5,165.09,96314.0,144.4079,146.0143,144.3108,145.7142,96314.0
2020-03-05 15:00:00,165.06,165.4,163.64,164.55,141563.0,145.6877,145.9878,144.4344,145.2376,141563.0
2020-03-05 15:30:00,164.53,165.43,161.64,163.37,594369.0,145.2199,146.0143,142.6691,144.1961,594369.0
2020-03-06 09:30:00,159.35,161.27,157.1,159.97,149346.0,140.6479,142.3425,138.6619,141.1951,149346.0
2020-03-06 10:00:00,159.97,160.54,158.83,160.45,131324.0,141.1951,141.6982,140.1889,141.6188,131324.0
2020-03-06 10:30:00,160.38,161.06,159.39,160.54,81938.0,141.557,142.1572,140.6832,141.6982,81938.0
2020-03-06 11:00:00,160.57,160.99,159.38,159.43,71975.0,141.7247,142.0954,140.6744,140.7185,71975.0
2020-03-06 11:30:00,159.55,160.21,159.3,160.02,61836.0,140.8244,141.4069,140.6037,141.2392,61836.0
2020-03-06 12:00:00,160.14,160.19,159.21,159.49,55894.0,141.3452,141.3893,140.5243,140.7714,55894.0
2020-03-06 12:30:00,159.53,161.6,159.49,161.25,64054.0,140.8067,142.6338,140.7714,142.3249,64054.0
2020-03-06 13:00:00,161.34,162.23,161.04,161.32,59786.0,142.4043,143.1899,142.1395,142.3867,59786.0
2020-03-06 13:30:00,161.23,161.76,160.15,160.4,49652.0,142.3072,142.775,141.354,141.5746,49652.0
2020-03-06 14:00:00,160.33,160.59,159.7,159.94,59781.0,141.5129,141.7423,140.9568,141.1686,59781.0
2020-03-06 14:30:00,159.93,160.17,158.27,158.62,55213.0,141.1598,141.3716,139.6946,140.0036,55213.0
2020-03-06 15:00:00,158.6,160.39,158.27,159.61,85852.0,139.9859,141.5658,139.6946,140.8774,85852.0
2020-03-06 15:30:00,159.49,164.19,159.35,163.02,221370.0,140.7714,144.9198,140.6479,143.8871,221370.0
2020-03-09 09:30:00,152.04,152.04,146.59,151.27,155408.0,134.1958,134.1958,129.3855,133.5162,155408.0
2020-03-09 10:00:00,151.01,157.12,150.62,155.47,315969.0,133.2867,138.6796,132.9425,137.2233,315969.0
2020-03-09 10:30:00,155.46,156.53,154.11,155.27,325313.0,137.2144,138.1588,136.0229,137.0467,325313.0
2020-03-09 11:00:00,155.32,156.17,154.33,154.85,105886.0,137.0909,137.8411,136.217,136.676,105886.0
2020-03-09 11:30:00,154.85,156.58,154.26,154.99,92807.0,136.676,138.203,136.1553,136.7996,92807.0
2020-03-09 12:00:00,155.09,156.25,153.57,153.96,94283.0,136.8878,137.9117,135.5462,135.8905,94283.0
2020-03-09 12:30:00,153.96,154.14,152.68,153.63,68342.0,135.8905,136.0493,134.7607,135.5992,68342.0
2020-03-09 13:00:00,153.78,154.79,153.19,153.49,91501.0,135.7316,136.6231,135.2108,135.4756,91501.0
2020-03-09 13:30:00,153.45,153.47,150.44,150.44,118985.0,135.4403,135.458,132.7836,132.7836,118985.0
2020-03-09 14:00:00,150.53,152.35,149.74,150.68,114592.0,132.863,134.4694,132.1658,132.9954,114592.0
2020-03-09 14:30:00,150.62,151.19,149.2,150.84,98240.0,132.9425,133.4456,131.6891,133.1367,98240.0
2020-03-09 15:00:00,150.85,152.52,150.16,152.33,153542.0,133.1455,134.6195,132.5365,134.4518,153542.0
2020-03-09 15:30:00,152.31,152.79,149.83,150.02,491041.0,134.4341,134.8578,132.2452,132.4129,491041.0
2020-03-10 09:30:00,155.01,155.62,152.21,153.78,141370.0,136.8172,137.3556,134.3459,135.7316,141370.0
2020-03-10 10:00:00,153.82,155.0,153.09,153.24,149761.0,135.7669,136.8084,135.1226,135.255,149761.0
2020-03-10 10:30:00,153.23,153.39,152.0,152.12,87966.0,135.2461,135.3874,134.1605,134.2664,87966.0
2020-03-10 11:00:00,152.11,153.4,150.54,150.78,181701.0,134.2576,135.3962,132.8719,133.0837,181701.0
2020-03-10 11:30:00,150.39,151.58,149.61,149.96,80295.0,132.7395,133.7898,132.051,132.3599,80295.0
2020-03-10 12:00:00,150.02,152.8,149.95,151.39,82170.0,132.4129,134.8666,132.3511,133.6221,82170.0
2020-03-10 12:30:00,151.22,152.7,150.27,151.81,149329.0,133.4721,134.7784,132.6335,133.9928,149329.0
2020-03-10 13:00:00,151.65,153.55,151.29,152.8,73334.0,133.8516,135.5286,133.5338,134.8666,73334.0
2020-03-10 13:30:00,152.84,153.34,150.54,150.81,59544.0,134.9019,135.3432,132.8719,133.1102,59544.0
2020-03-10 14:00:00,150.6,152.11,150.32,152.11,72696.0,132.9248,134.2576,132.6777,134.2576,72696.0
2020-03-10 14:30:00,152.22,155.15,151.93,154.1,61560.0,134.3547,136.9408,134.0987,136.014,61560.0
2020-03-10 15:00:00,154.29,155.64,153.99,154.41,227536.0,136.1817,137.3733,135.917,136.2877,227536.0
2020-03-10 15:30:00,154.52,155.53,154.12,155.35,377920.0,136.3847,137.2762,136.0317,137.1173,377920.0
2020-03-11 09:30:00,150.63,153.38,149.62,153.12,227959.0,132.9513,135.3785,132.0598,135.1491,227959.0
2020-03-11 10:00:00,153.27,154.3,151.67,151.83,196250.0,135.2815,136.1906,133.8692,134.0105,196250.0
2020-03-11 10:30:00,151.66,153.37,151.61,152.91,201320.0,133.8604,135.3697,133.8163,134.9637,201320.0
2020-03-11 11:00:00,152.84,153.48,150.07,150.23,111195.0,134.9019,135.4668,132.457,132.5982,111195.0
2020-03-11 11:30:00,150.28,151.44,149.94,150.88,123327.0,132.6424,133.6662,132.3423,133.172,123327.0
2020-03-11 12:00:00,150.77,151.96,150.19,150.29,72479.0,133.0749,134.1252,132.5629,132.6512,72479.0
2020-03-11 12:30:00,150.12,150.39,148.75,149.36,65308.0,132.5012,132.7395,131.2919,131.8304,65308.0
2020-03-11 13:00:00,149.39,149.95,148.75,149.84,362064.0,131.8568,132.3511,131.2919,132.254,362064.0
2020-03-11 13:30:00,149.72,150.45,149.16,150.1,57010.0,132.1481,132.7924,131.6538,132.4835,57010.0
2020-03-11 14:00:00,150.05,150.23,148.95,149.19,84572.0,132.4394,132.5982,131.4685,131.6803,84572.0
2020-03-11 14:30:00,149.19,150.0,148.64,148.64,85532.0,131.6803,132.3952,131.1949,131.1949,85532.0
2020-03-11 15:00:00,148.73,148.91,147.14,148.28,173142.0,131.2743,131.4332,129.8709,130.8771,173142.0
2020-03-11 15:30:00,148.25,150.25,147.71,148.45,269796.0,130.8506,132.6159,130.374,131.0272,269796.0
2020-03-12 09:30:00,137.64,139.46,132.02,137.51,249774.0,121.4859,123.0923,116.5255,121.3711,249774.0
2020-03-12 10:00:00,137.6,138.41,133.97,135.17,264656.0,121.4506,122.1655,118.2466,119.3058,264656.0
2020-03-12 10:30:00,135.13,138.7,135.01,137.98,164973.0,119.2705,122.4215,119.1645,121.786,164973.0
2020-03-12 11:00:00,137.98,138.01,134.89,135.15,186128.0,121.786,121.8124,119.0586,119.2881,186128.0
2020-03-12 11:30:00,135.15,136.17,133.62,135.46,141151.0,119.2881,120.1884,117.9377,119.5617,141151.0
2020-03-12 12:00:00,135.56,135.57,132.82,133.49,197821.0,119.65,119.6588,117.2316,117.8229,197821.0
2020-03-12 12:30:00,133.28,133.57,130.53,132.31,355444.0,117.6376,117.8935,115.2103,116.7814,355444.0
2020-03-12 13:00:00,132.31,135.35,130.07,130.78,394927.0,116.7814,119.4646,114.8043,115.431,394927.0
2020-03-12 13:30:00,130.87,131.39,128.8,130.43,211407.0,115.5104,115.9694,113.6834,115.1221,211407.0
2020-03-12 14:00:00,130.36,130.81,128.53,129.32,263431.0,115.0603,115.4575,113.4451,114.1423,263431.0
2020-03-12 14:30:00,129.25,132.25,129.0,131.46,183612.0,114.0806,116.7285,113.8599,116.0312,183612.0
2020-03-12 15:00:00,131.49,133.68,131.31,131.58,429407.0,116.0577,117.9906,115.8988,116.1371,429407.0
2020-03-12 15:30:00,131.67,134.82,131.24,132.21,820839.0,116.2165,118.9968,115.837,116.6932,820839.0
2020-03-13 09:30:00,139.14,141.57,136.04,136.41,300005.0,122.8098,124.9546,120.0737,120.4002,300005.0
2020-03-13 10:00:00,136.3,139.01,136.02,137.32,185809.0,120.3031,122.6951,120.056,121.2034,185809.0
2020-03-13 10:30:00,137.68,137.75,134.53,134.8,90372.0,121.5212,121.583,118.7409,118.9792,90372.0
2020-03-13 11:00:00,134.99,136.61,134.29,134.38,114635.0,119.1469,120.5768,118.529,118.6085,114635.0
2020-03-13 11:30:00,134.4,134.75,132.25,134.09,139789.0,118.6261,118.9351,116.7285,118.3525,139789.0
2020-03-13 12:00:00,134.33,134.56,132.85,133.11,72166.0,118.5643,118.7674,117.258,117.4875,72166.0
2020-03-13 12:30:00,133.1,134.07,132.53,132.64,299402.0,117.4787,118.3349,116.9756,117.0727,299402.0
2020-03-13 13:00:00,132.62,133.15,131.62,133.01,197387.0,117.055,117.5228,116.1724,117.3993,197387.0
2020-03-13 13:30:00,132.91,137.3,132.49,135.92,146075.0,117.311,121.1858,116.9403,119.9677,146075.0
2020-03-13 14:00:00,135.88,136.92,134.1,136.36,266106.0,119.9324,120.8504,118.3613,120.3561,266106.0
2020-03-13 14:30:00,136.37,137.27,135.26,135.9,282789.0,120.3649,121.1593,119.3852,119.9501,282789.0
2020-03-13 15:00:00,135.92,137.29,135.36,136.58,352583.0,119.9677,121.1769,119.4735,120.5503,352583.0
2020-03-13 15:30:00,136.57,139.65,135.0,139.65,668829.0,120.5415,123.26,119.1557,123.26,668829.0
2020-03-16 09:30:00,126.26,132.83,126.26,131.28,255560.0,111.4415,117.2404,111.4415,115.8723,255560.0
2020-03-16 10:00:00,131.23,135.52,129.97,132.09,301286.0,115.8282,119.6147,114.7161,116.5872,301286.0
2020-03-16 10:30:00,132.13,134.7,132.11,133.09,216454.0,116.6226,118.8909,116.6049,117.4699,216454.0
2020-03-16 11:00:00,132.97,135.45,131.53,135.45,228151.0,117.364,119.5529,116.093,119.5529,228151.0
2020-03-16 11:30:00,135.62,137.1,133.29,134.4,115971.0,119.7029,121.0092,117.6464,118.6261,115971.0
2020-03-16 12:00:00,134.31,135.66,132.24,132.84,127174.0,118.5467,119.7383,116.7196,117.2492,127174.0
2020-03-16 12:30:00,132.88,133.09,130.41,131.15,98442.0,117.2845,117.4699,115.1044,115.7576,98442.0
2020-03-16 13:00:00,131.11,131.73,129.93,130.37,143933.0,115.7223,116.2695,114.6808,115.0691,143933.0
2020-03-16 13:30:00,130.37,130.51,128.65,129.96,137024.0,115.0691,115.1927,113.551,114.7072,137024.0
2020-03-16 14:00:00,129.89,129.94,128.32,129.53,130191.0,114.6454,114.6896,113.2597,114.3277,130191.0
2020-03-16 14:30:00,129.61,131.13,128.75,130.06,231738.0,114.3983,115.7399,113.6392,114.7955,231738.0
2020-03-16 15:00:00,130.13,130.72,128.82,129.13,236012.0,114.8573,115.378,113.701,113.9746,236012.0
2020-03-16 15:30:00,129.24,129.24,126.54,126.7,489075.0,114.0717,114.0717,111.6886,111.8298,489075.0
2020-03-17 09:30:00,128.17,130.55,126.93,127.25,210713.0,113.1273,115.228,112.0329,112.3153,210713.0
2020-03-17 10:00:00,127.3,127.82,125.4,127.09,192028.0,112.3594,112.8184,110.6824,112.1741,192028.0
2020-03-17 10:30:00,127.42,129.39,126.58,127.16,144378.0,112.4653,114.2041,111.7239,112.2359,144378.0
2020-03-17 11:00:00,127.08,127.76,126.26,126.9,183797.0,112.1652,112.7654,111.4415,112.0064,183797.0
2020-03-17 11:30:00,126.73,128.91,126.56,128.03,152709.0,111.8563,113.7805,111.7063,113.0037,152709.0
2020-03-17 12:00:00,127.84,131.41,127.83,130.22,259014.0,112.836,115.9871,112.8272,114.9367,259014.0
2020-03-17 12:30:00,130.14,130.51,128.08,129.21,99120.0,114.8661,115.1927,113.0479,114.0453,99120.0
2020-03-17 13:00:00,129.01,129.31,127.16,127.46,96375.0,113.8687,114.1335,112.2359,112.5006,96375.0
2020-03-17 13:30:00,127.42,128.82,126.77,127.04,131615.0,112.4653,113.701,111.8916,112.1299,131615.0
2020-03-17 14:00:00,127.11,128.25,126.56,127.93,217585.0,112.1917,113.1979,111.7063,112.9155,217585.0
2020-03-17 14:30:00,128.02,128.89,126.3,127.31,177930.0,112.9949,113.7628,111.4768,112.3683,177930.0
2020-03-17 15:00:00,127.17,128.27,125.78,127.43,112593.0,112.2447,113.2156,111.0178,112.4742,112593.0
2020-03-17 15:30:00,127.26,131.94,127.2,131.71,353862.0,112.3241,116.4549,112.2712,116.2518,353862.0
2020-03-18 09:30:00,123.39,125.89,122.16,125.24,156501.0,108.9083,111.1149,107.8227,110.5412,156501.0
2020-03-18 10:00:00,125.21,126.32,124.0,125.27,100560.0,110.5147,111.4944,109.4467,110.5677,100560.0
2020-03-18 10:30:00,125.1,125.67,124.59,125.07,109131.0,110.4176,110.9207,109.9675,110.3911,109131.0
2020-03-18 11:00:00,125.01,125.36,121.03,121.42,116100.0,110.3382,110.6471,106.8253,107.1695,116100.0
2020-03-18 11:30:00,121.51,125.33,120.72,123.71,109649.0,107.249,110.6206,106.5517,109.1908,109649.0
2020-03-18 12:00:00,123.45,124.67,120.65,122.12,73802.0,108.9613,110.0381,106.4899,107.7874,73802.0
2020-03-18 12:30:00,122.37,122.84,121.32,121.75,81611.0,108.008,108.4229,107.0813,107.4608,81611.0
2020-03-18 13:00:00,120.53,122.7,118.33,118.55,158251.0,106.384,108.2993,104.4422,104.6364,158251.0
2020-03-18 13:30:00,118.55,118.9,115.71,117.57,257070.0,104.6364,104.9453,102.1297,103.7714,257070.0
2020-03-18 14:00:00,117.71,120.01,117.35,118.11,145191.0,103.895,105.925,103.5772,104.248,145191.0
2020-03-18 14:30:00,118.19,121.41,117.62,120.12,249704.0,104.3186,107.1607,103.8155,106.0221,249704.0
2020-03-18 15:00:00,120.27,122.5,118.63,118.93,157524.0,106.1545,108.1228,104.707,104.9718,157524.0
2020-03-18 15:30:00,118.82,121.28,117.31,121.07,354566.0,104.8747,107.046,103.5419,106.8606,354566.0
2020-03-19 09:30:00,120.01,120.01,111.12,111.39,256390.0,105.925,105.925,98.0784,98.3167,256390.0
2020-03-19 10:00:00,111.23,113.8,111.01,113.5,272277.0,98.1755,100.4439,97.9813,100.1791,272277.0
2020-03-19 10:30:00,113.57,113.71,110.38,110.74,187557.0,100.2408,100.3644,97.4252,97.743,187557.0
2020-03-19 11:00:00,110.69,114.5,110.02,114.41,168343.0,97.6989,101.0617,97.1075,100.9823,168343.0
2020-03-19 11:30:00,114.49,117.27,113.93,115.02,151097.0,101.0529,103.5066,100.5586,101.5207,151097.0
2020-03-19 12:00:00,114.96,116.72,114.38,114.9,150257.0,101.4677,103.0211,100.9558,101.4148,150257.0
2020-03-19 12:30:00,115.0,117.16,114.44,116.85,146841.0,101.503,103.4095,101.0087,103.1359,146841.0
2020-03-19 13:00:00,116.85,117.18,115.42,115.87,103086.0,103.1359,103.4272,101.8737,102.2709,103086.0
2020-03-19 13:30:00,115.93,116.65,115.3,115.5,128233.0,102.3239,102.9594,101.7678,101.9443,128233.0
2020-03-19 14:00:00,115.38,116.15,114.69,114.98,143071.0,101.8384,102.518,101.2294,101.4854,143071.0
2020-03-19 14:30:00,115.04,117.47,114.97,117.16,122942.0,101.5383,103.6831,101.4765,103.4095,122942.0
2020-03-19 15:00:00,117.42,118.99,116.31,117.95,239298.0,103.639,105.0247,102.6593,104.1068,239298.0
2020-03-19 15:30:00,118.11,118.39,116.14,118.03,404877.0,104.248,104.4951,102.5092,104.1774,404877.0
2020-03-20 09:30:00,118.19,119.68,116.61,117.59,290467.0,104.3186,105.6337,102.9241,103.789,290467.0
2020-03-20 10:00:00,117.84,119.91,117.0,119.73,64466.0,104.0097,105.8368,103.2683,105.6779,64466.0
2020-03-20 10:30:00,119.97,121.84,119.45,121.17,125260.0,105.8897,107.5402,105.4307,106.9489,125260.0
2020-03-20 11:00:00,121.18,121.65,117.71,118.23,147548.0,106.9577,107.3725,103.895,104.3539,147548.0
2020-03-20 11:30:00,118.1,118.73,117.21,118.36,135474.0,104.2392,104.7952,103.4536,104.4687,135474.0
2020-03-20 12:00:00,118.42,119.06,117.34,118.04,188773.0,104.5216,105.0865,103.5684,104.1862,188773.0
2020-03-20 12:30:00,117.95,119.29,116.48,118.7,85585.0,104.1068,105.2895,102.8093,104.7688,85585.0
2020-03-20 13:00:00,118.83,119.48,117.15,118.39,99418.0,104.8835,105.4572,103.4007,104.4951,99418.0
2020-03-20 13:30:00,118.32,121.37,118.31,120.9,148771.0,104.4334,107.1254,104.4245,106.7106,148771.0
2020-03-20 14:00:00,120.95,121.34,117.65,118.63,137487.0,106.7547,107.0989,103.842,104.707,137487.0
2020-03-20 14:30:00,118.56,118.77,116.23,117.7,154893.0,104.6452,104.8305,102.5887,103.8861,154893.0
2020-03-20 15:00:00,117.78,117.79,115.35,116.21,308229.0,103.9567,103.9656,101.8119,102.571,308229.0
2020-03-20 15:30:00,116.21,118.24,113.28,113.98,571304.0,102.571,104.3628,99.9849,100.6027,571304.0
2020-03-23 09:30:00,112.16,113.0,108.39,109.22,273372.0,98.9963,99.7377,95.6688,96.4014,273372.0
2020-03-23 10:00:00,109.34,109.85,107.26,107.69,223793.0,96.5073,96.9574,94.6714,95.051,223793.0
2020-03-23 10:30:00,107.7,109.29,107.08,108.04,219728.0,95.0598,96.4632,94.5125,95.3599,219728.0
2020-03-23 11:00:00,107.95,107.99,104.6,104.71,136272.0,95.2804,95.3157,92.3236,92.4207,136272.0
2020-03-23 11:30:00,104.56,104.94,102.11,102.82,202459.0,92.2883,92.6237,90.1259,90.7525,202459.0
2020-03-23 12:00:00,102.86,105.29,100.55,105.29,267361.0,90.7878,92.9326,88.7489,92.9326,267361.0
2020-03-23 12:30:00,105.16,108.31,104.36,107.96,131010.0,92.8179,95.5982,92.1118,95.2893,131010.0
2020-03-23 13:00:00,107.88,110.86,106.79,110.29,182843.0,95.2187,97.8489,94.2566,97.3458,182843.0
2020-03-23 13:30:00,110.3,110.44,105.6,106.04,150833.0,97.3546,97.4782,93.2062,93.5946,150833.0
2020-03-23 14:00:00,106.23,106.76,105.26,106.48,105313.0,93.7623,94.2301,92.9062,93.983,105313.0
2020-03-23 14:30:00,106.41,108.72,105.09,107.8,165481.0,93.9212,95.9601,92.7561,95.148,165481.0
2020-03-23 15:00:00,107.81,108.0,104.15,104.82,236991.0,95.1569,95.3246,91.9264,92.5178,236991.0
2020-03-23 15:30:00,104.87,107.73,104.43,106.6,407662.0,92.5619,95.0863,92.1736,94.0889,407662.0
2020-03-24 09:30:00,112.21,116.03,112.15,114.16,193045.0,99.0405,102.4121,98.9875,100.7616,193045.0
2020-03-24 10:00:00,114.16,115.18,113.53,114.95,139612.0,100.7616,101.6619,100.2055,101.4589,139612.0
2020-03-24 10:30:00,114.85,114.97,112.46,112.77,181193.0,101.3706,101.4765,99.2611,99.5347,181193.0
2020-03-24 11:00:00,112.87,113.24,111.75,113.11,157329.0,99.623,99.9496,98.6345,99.8348,157329.0
2020-03-24 11:30:00,113.08,113.26,111.64,112.87,159122.0,99.8084,99.9672,98.5374,99.623,159122.0
2020-03-24 12:00:00,112.91,114.6,112.59,114.02,115790.0,99.6583,101.15,99.3759,100.638,115790.0
2020-03-24 12:30:00,114.09,114.9,113.79,114.21,82683.0,100.6998,101.4148,100.435,100.8057,82683.0
2020-03-24 13:00:00,114.07,114.44,112.03,112.76,120093.0,100.6822,101.0087,98.8816,99.5259,120093.0
2020-03-24 13:30:00,112.86,113.16,111.38,111.63,109608.0,99.6142,99.879,98.3079,98.5285,109608.0
2020-03-24 14:00:00,111.66,112.37,110.58,112.06,97101.0,98.555,99.1817,97.6018,98.9081,97101.0
2020-03-24 14:30:00,112.19,113.72,111.63,113.39,156544.0,99.0228,100.3732,98.5285,100.082,156544.0
2020-03-24 15:00:00,113.33,114.22,112.98,113.37,117658.0,100.029,100.8146,99.7201,100.0643,117658.0
2020-03-24 15:30:00,113.39,114.31,112.46,113.93,590762.0,100.082,100.894,99.2611,100.5586,590762.0
2020-03-25 09:30:00,116.5,119.27,115.34,116.65,229020.0,102.827,105.2719,101.8031,102.9594,229020.0
2020-03-25 10:00:00,116.55,116.98,114.52,115.71,144501.0,102.8711,103.2506,101.0794,102.1297,144501.0
2020-03-25 10:30:00,116.13,119.4,115.97,119.29,92153.0,102.5004,105.3866,102.3592,105.2895,92153.0
2020-03-25 11:00:00,119.25,119.46,117.75,118.81,170574.0,105.2542,105.4396,103.9303,104.8659,170574.0
2020-03-25 11:30:00,118.85,119.8,117.7,118.84,163317.0,104.9012,105.7397,103.8861,104.8923,163317.0
2020-03-25 12:00:00,118.82,122.19,118.76,121.79,167683.0,104.8747,107.8492,104.8217,107.4961,167683.0
2020-03-25 12:30:00,121.74,122.77,120.75,121.8,114784.0,107.452,108.3611,106.5782,107.5049,114784.0
2020-03-25 13:00:00,121.84,123.67,121.5,123.67,151612.0,107.5402,109.1555,107.2401,109.1555,151612.0
2020-03-25 13:30:00,123.51,125.6,123.01,123.46,139525.0,109.0142,110.8589,108.5729,108.9701,139525.0
2020-03-25 14:00:00,123.53,125.71,121.48,123.49,145374.0,109.0319,110.956,107.2225,108.9966,145374.0
2020-03-25 14:30:00,123.46,124.07,122.71,123.91,245441.0,108.9701,109.5085,108.3081,109.3673,245441.0
2020-03-25 15:00:00,123.81,125.3,123.53,124.23,202878.0,109.279,110.5942,109.0319,109.6497,202878.0
2020-03-25 15:30:00,124.27,124.85,121.39,121.76,399035.0,109.685,110.197,107.1431,107.4696,399035.0
2020-03-26 09:30:00,124.47,130.58,124.14,128.77,203419.0,109.8616,115.2545,109.5703,113.6569,203419.0
2020-03-26 10:00:00,128.77,130.93,128.0,128.0,237104.0,113.6569,115.5634,112.9773,112.9773,237104.0
2020-03-26 10:30:00,127.66,129.27,127.11,128.79,168641.0,112.6772,114.0982,112.1917,113.6746,168641.0
2020-03-26 11:00:00,128.91,131.47,128.38,131.47,139201.0,113.7805,116.04,113.3127,116.04,139201.0
2020-03-26 11:30:00,131.3,133.24,130.6,132.75,124679.0,115.89,117.6023,115.2721,117.1698,124679.0
2020-03-26 12:00:00,132.77,133.29,131.33,132.96,135862.0,117.1874,117.6464,115.9164,117.3551,135862.0
2020-03-26 12:30:00,132.92,133.51,131.64,132.38,88231.0,117.3198,117.8406,116.1901,116.8432,88231.0
2020-03-26 13:00:00,132.38,132.7,130.91,131.74,105006.0,116.8432,117.1257,115.5457,116.2783,105006.0
2020-03-26 13:30:00,131.71,131.75,130.34,130.36,162075.0,116.2518,116.2872,115.0426,115.0603,162075.0
2020-03-26 14:00:00,130.51,130.84,129.16,130.16,116289.0,115.1927,115.484,114.0011,114.8838,116289.0
2020-03-26 14:30:00,130.3,131.87,130.21,131.42,114707.0,115.0073,116.3931,114.9279,115.9959,114707.0
2020-03-26 15:00:00,131.49,131.62,130.8,131.53,83025.0,116.0577,116.1724,115.4486,116.093,83025.0
2020-03-26 15:30:00,131.56,134.88,130.55,132.92,359426.0,116.1194,119.0498,115.228,117.3198,359426.0
2020-03-27 09:30:00,129.48,132.48,128.0,130.15,235424.0,114.2836,116.9315,112.9773,114.8749,235424.0
2020-03-27 10:00:00,130.16,130.26,128.62,129.21,123498.0,114.8838,114.972,113.5245,114.0453,123498.0
2020-03-27 10:30:00,129.36,129.48,128.27,128.97,139169.0,114.1777,114.2836,113.2156,113.8334,139169.0
2020-03-27 11:00:00,128.95,130.9,128.81,129.94,112170.0,113.8158,115.5369,113.6922,114.6896,112170.0
2020-03-27 11:30:00,129.92,130.02,128.86,128.91,81456.0,114.6719,114.7602,113.7363,113.7805,81456.0
2020-03-27 12:00:00,128.95,130.19,128.87,129.66,71178.0,113.8158,114.9102,113.7452,114.4424,71178.0
2020-03-27 12:30:00,129.72,130.75,129.72,130.43,68103.0,114.4954,115.4045,114.4954,115.1221,68103.0
2020-03-27 13:00:00,130.45,131.19,130.26,130.53,93419.0,115.1397,115.7929,114.972,115.2103,93419.0
2020-03-27 13:30:00,130.41,131.57,129.98,130.03,94862.0,115.1044,116.1283,114.7249,114.769,94862.0
2020-03-27 14:00:00,129.99,130.9,129.64,130.2,82883.0,114.7337,115.5369,114.4248,114.9191,82883.0
2020-03-27 14:30:00,130.2,130.73,129.29,130.48,68994.0,114.9191,115.3869,114.1159,115.1662,68994.0
2020-03-27 15:00:00,130.43,133.59,130.15,133.05,111630.0,115.1221,117.9112,114.8749,117.4346,111630.0
2020-03-27 15:30:00,133.08,133.14,129.57,130.03,313053.0,117.4611,117.514,114.363,114.769,313053.0
2020-03-30 09:30:00,130.0,131.53,127.08,128.49,111411.0,114.7425,116.093,112.1652,113.4098,111411.0
2020-03-30 10:00:00,128.38,129.45,127.5,127.5,111489.0,113.3127,114.2571,112.536,112.536,111489.0
2020-03-30 10:30:00,127.48,128.82,127.13,127.54,79753.0,112.5183,113.701,112.2094,112.5713,79753.0
2020-03-30 11:00:00,127.53,129.6,127.4,129.44,61110.0,112.5624,114.3895,112.4477,114.2483,61110.0
2020-03-30 11:30:00,129.44,129.77,128.65,129.0,153983.0,114.2483,114.5395,113.551,113.8599,153983.0
2020-03-30 12:00:00,129.09,129.88,128.35,129.73,68834.0,113.9393,114.6366,113.2862,114.5042,68834.0
2020-03-30 12:30:00,129.74,130.14,129.32,129.45,77141.0,114.5131,114.8661,114.1423,114.2571,77141.0
2020-03-30 13:00:00,129.53,130.03,128.14,129.91,79408.0,114.3277,114.769,113.1008,114.6631,79408.0
2020-03-30 13:30:00,129.97,130.75,129.57,130.0,59267.0,114.7161,115.4045,114.363,114.7425,59267.0
2020-03-30 14:00:00,129.99,130.57,129.02,130.47,107603.0,114.7337,115.2456,113.8776,115.1574,107603.0
2020-03-30 14:30:00,130.48,131.84,130.4,131.84,58167.0,115.1662,116.3666,115.0956,116.3666,58167.0
2020-03-30 15:00:00,131.81,133.41,131.65,132.07,103582.0,116.3401,117.7523,116.1989,116.5696,103582.0
2020-03-30 15:30:00,132.06,134.46,131.31,133.66,281366.0,116.5608,118.6791,115.8988,117.973,281366.0
2020-03-31 09:30:00,132.5,134.57,131.57,132.0,116599.0,116.9491,118.7762,116.1283,116.5078,116599.0
2020-03-31 10:00:00,131.71,134.19,131.68,133.58,56646.0,116.2518,118.4408,116.2254,117.9024,56646.0
2020-03-31 10:30:00,133.47,133.64,132.3,132.53,57765.0,117.8053,117.9553,116.7726,116.9756,57765.0
2020-03-31 11:00:00,132.38,133.46,132.1,133.31,82618.0,116.8432,117.7965,116.5961,117.6641,82618.0
2020-03-31 11:30:00,133.33,134.04,133.02,133.67,47688.0,117.6817,118.3084,117.4081,117.9818,47688.0
2020-03-31 12:00:00,133.68,133.68,132.0,132.26,54858.0,117.9906,117.9906,116.5078,116.7373,54858.0
2020-03-31 12:30:00,132.35,132.46,131.32,131.84,43025.0,116.8167,116.9138,115.9076,116.3666,43025.0
2020-03-31 13:00:00,131.93,132.44,131.35,131.61,62713.0,116.446,116.8962,115.9341,116.1636,62713.0
2020-03-31 13:30:00,131.67,132.51,131.13,132.31,60589.0,116.2165,116.958,115.7399,116.7814,60589.0
2020-03-31 14:00:00,132.29,133.16,132.0,133.05,59566.0,116.7638,117.5317,116.5078,117.4346,59566.0
2020-03-31 14:30:00,132.99,133.87,132.42,133.29,76301.0,117.3816,118.1583,116.8785,117.6464,76301.0
2020-03-31 15:00:00,133.26,133.83,131.71,132.06,80168.0,117.6199,118.123,116.2518,116.5608,80168.0
2020-03-31 15:30:00,131.96,133.21,131.6,132.29,297611.0,116.4725,117.5758,116.1548,116.7638,297611.0
2020-04-01 09:30:00,126.71,129.0,125.7,126.31,70843.0,111.8387,113.8599,110.9472,111.4856,70843.0
2020-04-01 10:00:00,126.45,127.28,125.8,126.19,45861.0,111.6092,112.3418,111.0355,111.3797,45861.0
2020-04-01 10:30:00,126.09,126.59,125.19,126.03,53283.0,111.2914,111.7328,110.4971,111.2385,53283.0
2020-04-01 11:00:00,126.02,126.93,125.6,125.83,28450.0,111.2297,112.0329,110.8589,111.062,28450.0
2020-04-01 11:30:00,125.77,127.47,125.71,127.4,110004.0,111.009,112.5095,110.956,112.4477,110004.0
2020-04-01 12:00:00,127.37,128.16,127.03,127.45,98663.0,112.4212,113.1185,112.1211,112.4918,98663.0
2020-04-01 12:30:00,127.59,127.73,126.47,127.44,86969.0,112.6154,112.739,111.6268,112.483,86969.0
2020-04-01 13:00:00,127.34,128.41,127.06,127.94,62427.0,112.3947,113.3391,112.1476,112.9243,62427.0
2020-04-01 13:30:00,127.87,128.87,127.36,128.56,60225.0,112.8625,113.7452,112.4124,113.4715,60225.0
2020-04-01 14:00:00,128.64,128.78,127.13,127.52,45127.0,113.5422,113.6657,112.2094,112.5536,45127.0
2020-04-01 14:30:00,127.46,127.48,126.84,126.89,41936.0,112.5006,112.5183,111.9534,111.9975,41936.0
2020-04-01 15:00:00,126.9,127.56,126.69,126.79,59989.0,112.0064,112.5889,111.821,111.9093,59989.0
2020-04-01 15:30:00,126.81,128.16,125.98,127.39,178198.0,111.9269,113.1185,111.1943,112.4389,178198.0
2020-04-02 09:30:00,125.99,127.8,125.02,126.87,54227.0,111.2032,112.8007,110.347,111.9799,54227.0
2020-04-02 10:00:00,126.97,128.25,126.59,127.94,42651.0,112.0682,113.1979,111.7328,112.9243,42651.0
2020-04-02 10:30:00,128.22,130.27,127.46,128.55,84491.0,113.1714,114.9809,112.5006,113.4627,84491.0
2020-04-02 11:00:00,128.2,128.59,126.01,126.32,81266.0,113.1538,113.498,111.2208,111.4944,81266.0
2020-04-02 11:30:00,126.34,127.55,126.11,127.12,67479.0,111.5121,112.5801,111.3091,112.2006,67479.0
2020-04-02 12:00:00,127.2,128.0,126.93,127.53,43406.0,112.2712,112.9773,112.0329,112.5624,43406.0
2020-04-02 12:30:00,127.48,127.74,126.43,127.4,36815.0,112.5183,112.7478,111.5915,112.4477,36815.0
2020-04-02 13:00:00,127.4,127.72,125.2,125.2,30932.0,112.4477,112.7301,110.5059,110.5059,30932.0
2020-04-02 13:30:00,125.14,126.65,124.9,125.87,39701.0,110.4529,111.7857,110.2411,111.0973,39701.0
2020-04-02 14:00:00,125.75,126.19,125.28,126.15,55962.0,110.9913,111.3797,110.5765,111.3444,55962.0
2020-04-02 14:30:00,125.92,126.68,125.36,126.52,32955.0,111.1414,111.8122,110.6471,111.671,32955.0
2020-04-02 15:00:00,126.68,127.18,125.44,127.01,78470.0,111.8122,112.2535,110.7177,112.1035,78470.0
2020-04-02 15:30:00,127.17,128.12,126.02,128.06,222278.0,112.2447,113.0832,111.2297,113.0302,222278.0
2020-04-03 09:30:00,127.24,128.6,126.47,127.5,58748.0,112.3065,113.5069,111.6268,112.536,58748.0
2020-04-03 10:00:00,127.58,128.02,125.53,126.08,32007.0,112.6066,112.9949,110.7972,111.2826,32007.0
2020-04-03 10:30:00,126.57,126.76,125.4,126.63,48006.0,111.7151,111.8828,110.6824,111.7681,48006.0
2020-04-03 11:00:00,126.53,126.77,125.36,125.48,36191.0,111.6798,111.8916,110.6471,110.753,36191.0
2020-04-03 11:30:00,125.49,125.49,124.7,125.11,62157.0,110.7619,110.7619,110.0646,110.4265,62157.0
2020-04-03 12:00:00,125.08,125.33,124.85,125.14,36663.0,110.4,110.6206,110.197,110.4529,36663.0
2020-04-03 12:30:00,125.13,126.25,125.01,126.08,60519.0,110.4441,111.4327,110.3382,111.2826,60519.0
2020-04-03 13:00:00,126.05,126.28,125.43,125.53,25618.0,111.2561,111.4591,110.7089,110.7972,25618.0
2020-04-03 13:30:00,125.43,125.98,125.09,125.81,44689.0,110.7089,111.1943,110.4088,111.0443,44689.0
2020-04-03 14:00:00,125.75,126.17,125.27,125.92,40426.0,110.9913,111.362,110.5677,111.1414,40426.0
2020-04-03 14:30:00,125.88,126.71,125.72,126.42,87735.0,111.1061,111.8387,110.9649,111.5827,87735.0
2020-04-03 15:00:00,126.43,126.73,125.32,125.79,37864.0,111.5915,111.8563,110.6118,111.0266,37864.0
2020-04-03 15:30:00,125.65,126.78,124.99,125.69,175548.0,110.9031,111.9005,110.3205,110.9384,175548.0
2020-04-06 09:30:00,131.62,133.32,130.3,132.93,136408.0,116.1724,117.6729,115.0073,117.3287,136408.0
2020-04-06 10:00:00,132.95,133.76,132.52,132.62,60799.0,117.3463,118.0612,116.9668,117.055,60799.0
2020-04-06 10:30:00,132.6,132.62,131.15,131.8,69048.0,117.0374,117.055,115.7576,116.3313,69048.0
2020-04-06 11:00:00,131.68,132.38,131.53,132.35,25334.0,116.2254,116.8432,116.093,116.8167,25334.0
2020-04-06 11:30:00,132.45,132.99,132.25,132.56,55313.0,116.905,117.3816,116.7285,117.0021,55313.0
2020-04-06 12:00:00,132.59,133.44,132.49,133.32,278406.0,117.0286,117.7788,116.9403,117.6729,278406.0
2020-04-06 12:30:00,133.38,133.5,132.55,132.86,181497.0,117.7258,117.8318,116.9933,117.2669,181497.0
2020-04-06 13:00:00,132.87,133.0,132.22,132.28,55744.0,117.2757,117.3904,116.702,116.7549,55744.0
2020-04-06 13:30:00,132.33,132.95,131.87,132.67,86384.0,116.7991,117.3463,116.3931,117.0992,86384.0
2020-04-06 14:00:00,132.68,132.74,131.94,132.11,56964.0,117.108,117.161,116.4549,116.6049,56964.0
2020-04-06 14:30:00,132.16,132.82,132.11,132.57,103605.0,116.649,117.2316,116.6049,117.0109,103605.0
2020-04-06 15:00:00,132.54,132.93,131.99,132.7,191339.0,116.9844,117.3287,116.499,117.1257,191339.0
2020-04-06 15:30:00,132.76,134.49,132.33,133.82,412837.0,117.1786,118.7056,116.7991,118.1142,412837.0
2020-04-07 09:30:00,140.41,141.38,138.21,138.5,216574.0,123.9308,124.7869,121.989,122.2449,216574.0
2020-04-07 10:00:00,138.53,139.03,135.71,136.05,156117.0,122.2714,122.7127,119.7824,120.0825,156117.0
2020-04-07 10:30:00,135.95,137.22,134.5,135.48,117577.0,119.9942,121.1152,118.7144,119.5794,117577.0
2020-04-07 11:00:00,135.42,137.87,135.36,137.69,191369.0,119.5264,121.6889,119.4735,121.53,191369.0
2020-04-07 11:30:00,137.76,138.51,137.47,138.18,137416.0,121.5918,122.2538,121.3358,121.9625,137416.0
2020-04-07 12:00:00,138.21,138.88,137.92,138.5,62598.0,121.989,122.5803,121.733,122.2449,62598.0
2020-04-07 12:30:00,138.48,138.54,137.73,138.01,56114.0,122.2273,122.2802,121.5653,121.8124,56114.0
2020-04-07 13:00:00,137.99,138.07,136.48,137.06,65109.0,121.7948,121.8654,120.462,120.9739,65109.0
2020-04-07 13:30:00,137.08,137.43,136.83,136.98,80999.0,120.9916,121.3005,120.7709,120.9033,80999.0
2020-04-07 14:00:00,136.99,137.35,136.36,136.79,143965.0,120.9122,121.2299,120.3561,120.7356,143965.0
2020-04-07 14:30:00,136.86,137.12,135.33,135.61,172175.0,120.7974,121.0269,119.447,119.6941,172175.0
2020-04-07 15:00:00,135.75,137.13,135.23,135.23,195021.0,119.8177,121.0357,119.3587,119.3587,195021.0
2020-04-07 15:30:00,135.28,136.81,134.18,134.37,450947.0,119.4029,120.7533,118.432,118.5997,450947.0
2020-04-08 09:30:00,135.34,136.0,134.04,134.93,55035.0,120.4122,120.9994,119.2556,120.0474,55035.0
2020-04-08 10:00:00,134.66,135.94,134.21,135.94,66017.0,119.8072,120.946,119.4069,120.946,66017.0
2020-04-08 10:30:00,135.94,136.2,134.9,136.2,50882.0,120.946,121.1774,120.0208,121.1774,50882.0
2020-04-08 11:00:00,136.25,136.86,135.66,136.43,96897.0,121.2219,121.7646,120.6969,121.382,96897.0
2020-04-08 11:30:00,136.51,137.66,136.35,137.25,72654.0,121.4532,122.4763,121.3108,122.1116,72654.0
2020-04-08 12:00:00,137.26,137.79,136.46,137.75,64000.0,122.1204,122.592,121.4087,122.5564,64000.0
2020-04-08 12:30:00,137.75,137.91,136.88,137.06,145470.0,122.5564,122.6988,121.7824,121.9425,145470.0
2020-04-08 13:00:00,137.16,138.38,136.84,138.09,55730.0,122.0315,123.1169,121.7468,122.8589,55730.0
2020-04-08 13:30:00,138.16,138.23,136.72,136.83,50267.0,122.9212,122.9835,121.64,121.7379,50267.0
2020-04-08 14:00:00,136.82,137.18,136.55,136.9,104451.0,121.729,122.0493,121.4888,121.8002,104451.0
2020-04-08 14:30:00,136.94,137.06,136.41,136.94,102418.0,121.8357,121.9425,121.3642,121.8357,102418.0
2020-04-08 15:00:00,136.94,137.55,136.62,137.54,98717.0,121.8357,122.3785,121.551,122.3696,98717.0
2020-04-08 15:30:00,137.57,138.31,136.64,137.31,204478.0,122.3963,123.0546,121.5688,122.1649,204478.0
2020-04-09 09:30:00,140.35,142.46,139.77,142.0,126896.0,124.8696,126.7469,124.3536,126.3376,126896.0
2020-04-09 10:00:00,142.27,142.27,140.09,140.73,133420.0,126.5779,126.5779,124.6383,125.2077,133420.0
2020-04-09 10:30:00,140.69,141.68,139.71,140.14,108608.0,125.1721,126.0529,124.3002,124.6828,108608.0
2020-04-09 11:00:00,140.13,140.13,138.61,139.06,78055.0,124.6739,124.6739,123.3215,123.7219,78055.0
2020-04-09 11:30:00,138.93,139.65,138.61,139.24,102020.0,123.6063,124.2468,123.3215,123.8821,102020.0
2020-04-09 12:00:00,139.27,139.98,138.97,139.51,126429.0,123.9087,124.5404,123.6418,124.1223,126429.0
2020-04-09 12:30:00,139.51,140.5,139.5,140.04,41453.0,124.1223,125.0031,124.1134,124.5938,41453.0
2020-04-09 13:00:00,140.01,140.64,139.85,140.55,120948.0,124.5671,125.1276,124.4248,125.0476,120948.0
2020-04-09 13:30:00,140.57,140.73,139.49,140.07,64736.0,125.0654,125.2077,124.1045,124.6205,64736.0
2020-04-09 14:00:00,140.15,140.28,139.5,139.75,130912.0,124.6917,124.8073,124.1134,124.3358,130912.0
2020-04-09 14:30:00,139.75,140.3,139.11,139.79,124521.0,124.3358,124.8251,123.7664,124.3714,124521.0
2020-04-09 15:00:00,139.72,140.55,139.59,140.14,163886.0,124.3091,125.0476,124.1935,124.6828,163886.0
2020-04-09 15:30:00,140.15,141.11,139.91,140.88,275349.0,124.6917,125.5458,124.4782,125.3412,275349.0
2020-04-13 09:30:00,140.94,141.43,138.63,138.92,120367.0,125.3946,125.8305,123.3393,123.5974,120367.0
2020-04-13 10:00:00,138.93,139.27,138.16,138.8,65819.0,123.6063,123.9087,122.9212,123.4906,65819.0
2020-04-13 10:30:00,138.7,138.95,137.42,137.91,55479.0,123.4016,123.624,122.2628,122.6988,55479.0
2020-04-13 11:00:00,137.85,138.58,137.34,138.43,100749.0,122.6454,123.2949,122.1916,123.1614,100749.0
2020-04-13 11:30:00,138.43,138.99,137.95,138.61,68222.0,123.1614,123.6596,122.7343,123.3215,68222.0
2020-04-13 12:00:00,138.64,139.67,138.52,139.38,56399.0,123.3482,124.2646,123.2415,124.0066,56399.0
2020-04-13 12:30:00,139.33,139.38,138.23,138.24,64150.0,123.9621,124.0066,122.9835,122.9924,64150.0
2020-04-13 13:00:00,138.15,138.16,137.1,137.51,51408.0,122.9123,122.9212,121.9781,122.3429,51408.0
2020-04-13 13:30:00,137.43,138.31,137.36,137.91,49016.0,122.2717,123.0546,122.2094,122.6988,49016.0
2020-04-13 14:00:00,137.84,138.12,137.44,137.86,49703.0,122.6365,122.8856,122.2806,122.6543,49703.0
2020-04-13 14:30:00,137.91,137.97,137.16,137.34,63315.0,122.6988,122.7521,122.0315,122.1916,63315.0
2020-04-13 15:00:00,137.38,137.49,136.52,137.04,63817.0,122.2272,122.3251,121.4621,121.9247,63817.0
2020-04-13 15:30:00,137.07,137.88,136.79,136.95,171225.0,121.9514,122.6721,121.7023,121.8446,171225.0
2020-04-14 09:30:00,139.01,140.95,139.01,140.05,76209.0,123.6774,125.4034,123.6774,124.6027,76209.0
2020-04-14 10:00:00,139.98,141.47,139.88,141.08,32877.0,124.5404,125.8661,124.4515,125.5191,32877.0
2020-04-14 10:30:00,141.06,141.52,140.66,140.68,56877.0,125.5013,125.9106,125.1454,125.1632,56877.0
2020-04-14 11:00:00,140.59,141.06,139.65,140.07,45826.0,125.0832,125.5013,124.2468,124.6205,45826.0
2020-04-14 11:30:00,140.2,140.58,139.94,140.05,29975.0,124.7362,125.0743,124.5048,124.6027,29975.0
2020-04-14 12:00:00,140.03,141.32,140.03,140.93,37129.0,124.5849,125.7326,124.5849,125.3857,37129.0
2020-04-14 12:30:00,141.09,141.18,140.78,140.86,26087.0,125.528,125.6081,125.2522,125.3234,26087.0
2020-04-14 13:00:00,140.9,140.91,139.72,139.73,82099.0,125.359,125.3679,124.3091,124.318,82099.0
2020-04-14 13:30:00,139.8,140.39,139.71,140.26,44008.0,124.3803,124.9052,124.3002,124.7896,44008.0
2020-04-14 14:00:00,140.24,140.48,139.93,140.24,62026.0,124.7718,124.9853,124.496,124.7718,62026.0
2020-04-14 14:30:00,140.24,140.44,140.05,140.35,36953.0,124.7718,124.9497,124.6027,124.8696,36953.0
2020-04-14 15:00:00,140.23,140.25,139.09,139.51,84677.0,124.7629,124.7807,123.7486,124.1223,84677.0
2020-04-14 15:30:00,139.53,139.7,138.42,138.5,420478.0,124.1401,124.2913,123.1525,123.2237,420478.0
2020-04-15 09:30:00,135.2,136.0,133.16,133.87,185284.0,120.2877,120.9994,118.4727,119.1044,185284.0
2020-04-15 10:00:00,133.86,133.88,132.22,132.39,81739.0,119.0955,119.1133,117.6364,117.7876,81739.0
2020-04-15 10:30:00,132.33,132.81,132.02,132.26,61176.0,117.7342,118.1613,117.4584,117.6719,61176.0
2020-04-15 11:00:00,132.34,132.63,131.8,132.43,65982.0,117.7431,118.0011,117.2627,117.8232,65982.0
2020-04-15 11:30:00,132.51,133.04,131.91,132.58,49684.0,117.8944,118.3659,117.3605,117.9566,49684.0
2020-04-15 12:00:00,132.6,133.07,132.22,133.0,44204.0,117.9744,118.3926,117.6364,118.3303,44204.0
2020-04-15 12:30:00,132.99,133.24,132.8,133.16,50948.0,118.3214,118.5438,118.1524,118.4727,50948.0
2020-04-15 13:00:00,133.17,133.62,132.9,132.96,61198.0,118.4816,118.8819,118.2413,118.2947,61198.0
2020-04-15 13:30:00,132.92,133.24,132.67,133.01,52684.0,118.2591,118.5438,118.0367,118.3392,52684.0
2020-04-15 14:00:00,133.01,133.64,133.01,133.53,67945.0,118.3392,118.8997,118.3392,118.8019,67945.0
2020-04-15 14:30:00,133.58,133.9,133.3,133.65,74065.0,118.8463,119.1311,118.5972,118.9086,74065.0
2020-04-15 15:00:00,133.63,133.84,132.8,132.96,103978.0,118.8908,119.0777,118.1524,118.2947,103978.0
2020-04-15 15:30:00,132.93,133.93,132.78,133.8,173391.0,118.268,119.1577,118.1346,119.0421,173391.0
2020-04-16 09:30:00,133.61,134.06,131.07,131.1,65776.0,118.873,119.2734,116.6132,116.6399,65776.0
2020-04-16 10:00:00,131.12,131.45,130.56,131.24,45939.0,116.6577,116.9513,116.1594,116.7644,45939.0
2020-04-16 10:30:00,131.2,132.12,130.82,132.11,65033.0,116.7289,117.5474,116.3908,117.5385,65033.0
2020-04-16 11:00:00,132.1,133.24,132.05,132.46,40740.0,117.5296,118.5438,117.4851,117.8499,40740.0
2020-04-16 11:30:00,132.43,133.04,132.17,132.92,42287.0,117.8232,118.3659,117.5919,118.2591,42287.0
2020-04-16 12:00:00,132.91,133.02,131.45,131.85,48151.0,118.2502,118.3481,116.9513,117.3072,48151.0
2020-04-16 12:30:00,131.78,131.79,131.13,131.55,35650.0,117.2449,117.2538,116.6666,117.0403,35650.0
2020-04-16 13:00:00,131.6,132.34,131.49,132.34,31959.0,117.0847,117.7431,116.9869,117.7431,31959.0
2020-04-16 13:30:00,132.33,132.42,131.81,132.0,32557.0,117.7342,117.8143,117.2716,117.4406,32557.0
2020-04-16 14:00:00,131.99,132.68,131.79,132.21,33734.0,117.4317,118.0456,117.2538,117.6275,33734.0
2020-04-16 14:30:00,132.17,132.57,132.09,132.3,43020.0,117.5919,117.9477,117.5207,117.7075,43020.0
2020-04-16 15:00:00,132.31,132.78,132.1,132.75,68325.0,117.7164,118.1346,117.5296,118.1079,68325.0
2020-04-16 15:30:00,132.78,132.84,132.33,132.44,187556.0,118.1346,118.188,117.7342,117.8321,187556.0
2020-04-17 09:30:00,136.01,137.77,136.0,137.3,168739.0,121.0083,122.5742,120.9994,122.156,168739.0
2020-04-17 10:00:00,137.29,137.64,135.84,135.88,59949.0,122.1471,122.4585,120.8571,120.8927,59949.0
2020-04-17 10:30:00,135.84,136.43,135.24,136.24,68539.0,120.8571,121.382,120.3233,121.213,68539.0
2020-04-17 11:00:00,136.13,137.2,136.12,136.46,103771.0,121.1151,122.0671,121.1062,121.4087,103771.0
2020-04-17 11:30:00,136.54,137.14,136.14,136.43,54827.0,121.4799,122.0137,121.124,121.382,54827.0
2020-04-17 12:00:00,136.43,136.93,136.25,136.62,54287.0,121.382,121.8268,121.2219,121.551,54287.0
2020-04-17 12:30:00,136.67,137.71,136.62,137.55,54503.0,121.5955,122.5208,121.551,122.3785,54503.0
2020-04-17 13:00:00,137.46,138.54,137.46,137.89,38221.0,122.2984,123.2593,122.2984,122.681,38221.0
2020-04-17 13:30:00,137.98,138.58,137.91,138.52,48957.0,122.761,123.2949,122.6988,123.2415,48957.0
2020-04-17 14:00:00,138.49,138.49,137.61,137.87,51918.0,123.2148,123.2148,122.4318,122.6632,51918.0
2020-04-17 14:30:00,137.83,137.95,137.33,137.8,55446.0,122.6276,122.7343,122.1827,122.6009,55446.0
2020-04-17 15:00:00,137.78,138.31,137.51,138.3,83720.0,122.5831,123.0546,122.3429,123.0457,83720.0
2020-04-17 15:30:00,138.3,139.32,137.7,138.16,542319.0,123.0457,123.9532,122.5119,122.9212,542319.0
2020-04-20 09:30:00,137.99,138.2,136.21,137.17,85360.0,122.7699,122.9568,121.1863,122.0404,85360.0
2020-04-20 10:00:00,137.15,137.16,136.26,136.78,81401.0,122.0226,122.0315,121.2307,121.6934,81401.0
2020-04-20 10:30:00,136.86,137.72,136.55,137.34,39723.0,121.7646,122.5297,121.4888,122.1916,39723.0
2020-04-20 11:00:00,137.24,137.34,136.53,136.87,49730.0,122.1027,122.1916,121.471,121.7735,49730.0
2020-04-20 11:30:00,136.83,137.38,136.76,137.23,33891.0,121.7379,122.2272,121.6756,122.0938,33891.0
2020-04-20 12:00:00,137.28,137.79,137.2,137.49,41459.0,122.1382,122.592,122.0671,122.3251,41459.0
2020-04-20 12:30:00,137.56,137.97,137.45,137.64,30539.0,122.3874,122.7521,122.2895,122.4585,30539.0
2020-04-20 13:00:00,137.63,137.63,136.99,137.18,37494.0,122.4496,122.4496,121.8802,122.0493,37494.0
2020-04-20 13:30:00,137.15,137.99,136.77,137.91,46024.0,122.0226,122.7699,121.6845,122.6988,46024.0
2020-04-20 14:00:00,137.88,137.92,136.53,136.53,84591.0,122.6721,122.7077,121.471,121.471,84591.0
2020-04-20 14:30:00,136.65,136.97,135.8,135.83,65397.0,121.5777,121.8624,120.8215,120.8482,65397.0
2020-04-20 15:00:00,136.01,136.27,135.28,135.81,102273.0,121.0083,121.2396,120.3588,120.8304,102273.0
2020-04-20 15:30:00,135.87,136.26,135.2,135.2,169527.0,120.8838,121.2307,120.2877,120.2877,169527.0
2020-04-21 09:30:00,132.45,133.85,132.15,133.17,152315.0,117.841,119.0866,117.5741,118.4816,152315.0
2020-04-21 10:00:00,133.22,133.71,132.97,133.55,67493.0,118.5261,118.962,118.3036,118.8197,67493.0
2020-04-21 10:30:00,133.61,133.7,132.79,132.92,53406.0,118.873,118.9531,118.1435,118.2591,53406.0
2020-04-21 11:00:00,132.83,133.05,132.11,132.14,42915.0,118.1791,118.3748,117.5385,117.5652,42915.0
2020-04-21 11:30:00,132.23,132.76,131.69,132.03,51346.0,117.6452,118.1168,117.1648,117.4673,51346.0
2020-04-21 12:00:00,132.05,132.08,131.32,131.34,35003.0,117.4851,117.5118,116.8356,116.8534,35003.0
2020-04-21 12:30:00,131.39,131.78,131.0,131.78,37237.0,116.8979,117.2449,116.5509,117.2449,37237.0
2020-04-21 13:00:00,131.79,132.03,131.44,131.66,29183.0,117.2538,117.4673,116.9424,117.1381,29183.0
2020-04-21 13:30:00,131.61,131.84,131.05,131.16,57197.0,117.0936,117.2983,116.5954,116.6933,57197.0
2020-04-21 14:00:00,131.1,132.23,130.88,131.74,54107.0,116.6399,117.6452,116.4442,117.2093,54107.0
2020-04-21 14:30:00,131.72,131.76,130.95,130.96,34466.0,117.1915,117.2271,116.5064,116.5153,34466.0
2020-04-21 15:00:00,131.06,131.7,130.68,131.58,69659.0,116.6043,117.1737,116.2662,117.0669,69659.0
2020-04-21 15:30:00,131.65,132.16,131.26,131.68,165141.0,117.1292,117.583,116.7822,117.1559,165141.0
2020-04-22 09:30:00,134.57,134.88,133.05,133.36,62867.0,119.7272,120.003,118.3748,118.6506,62867.0
2020-04-22 10:00:00,133.38,133.45,132.58,133.1,51835.0,118.6684,118.7307,117.9566,118.4193,51835.0
2020-04-22 10:30:00,133.08,133.73,133.07,133.53,115216.0,118.4015,118.9798,118.3926,118.8019,115216.0
2020-04-22 11:00:00,133.56,134.05,133.53,133.8,80523.0,118.8286,119.2645,118.8019,119.0421,80523.0
2020-04-22 11:30:00,133.75,134.38,133.74,134.28,65115.0,118.9976,119.5581,118.9887,119.4691,65115.0
2020-04-22 12:00:00,134.34,134.51,134.05,134.47,87692.0,119.5225,119.6738,119.2645,119.6382,87692.0
2020-04-22 12:30:00,134.47,134.47,133.21,133.53,94058.0,119.6382,119.6382,118.5172,118.8019,94058.0
2020-04-22 13:00:00,133.52,133.69,133.16,133.69,61880.0,118.793,118.9442,118.4727,118.9442,61880.0
2020-04-22 13:30:00,133.7,134.11,133.35,133.43,86825.0,118.9531,119.3179,118.6417,118.7129,86825.0
2020-04-22 14:00:00,133.46,133.79,133.37,133.46,48650.0,118.7396,119.0332,118.6595,118.7396,48650.0
2020-04-22 14:30:00,133.53,133.89,133.47,133.78,178813.0,118.8019,119.1222,118.7485,119.0243,178813.0
2020-04-22 15:00:00,133.78,133.89,133.46,133.5,91766.0,119.0243,119.1222,118.7396,118.7752,91766.0
2020-04-22 15:30:00,133.5,134.0,133.0,133.25,264550.0,118.7752,119.22,118.3303,118.5527,264550.0
2020-04-23 09:30:00,134.0,134.82,133.5,133.8,69018.0,119.22,119.9496,118.7752,119.0421,69018.0
2020-04-23 10:00:00,133.81,134.13,133.59,133.99,64172.0,119.051,119.3357,118.8552,119.2111,64172.0
2020-04-23 10:30:00,133.97,134.47,133.81,133.85,268916.0,119.1933,119.6382,119.051,119.0866,268916.0
2020-04-23 11:00:00,133.85,134.18,133.38,134.03,190359.0,119.0866,119.3802,118.6684,119.2467,190359.0
2020-04-23 11:30:00,134.01,134.04,133.07,133.65,57687.0,119.2289,119.2556,118.3926,118.9086,57687.0
2020-04-23 12:00:00,133.71,134.17,133.62,134.01,66877.0,118.962,119.3713,118.8819,119.2289,66877.0
2020-04-23 12:30:00,133.96,134.02,132.35,132.88,61337.0,119.1844,119.2378,117.752,118.2236,61337.0
2020-04-23 13:00:00,132.86,133.15,132.06,132.31,65718.0,118.2058,118.4638,117.494,117.7164,65718.0
2020-04-23 13:30:00,132.23,132.55,131.64,132.0,85958.0,117.6452,117.93,117.1203,117.4406,85958.0
2020-04-23 14:00:00,131.97,132.06,131.51,131.88,100707.0,117.4139,117.494,117.0047,117.3339,100707.0
2020-04-23 14:30:00,131.97,132.11,131.62,131.95,54313.0,117.4139,117.5385,117.1025,117.3961,54313.0
2020-04-23 15:00:00,131.94,131.99,131.02,131.64,82009.0,117.3872,117.4317,116.5687,117.1203,82009.0
2020-04-23 15:30:00,131.59,131.6,130.36,130.49,278759.0,117.0758,117.0847,115.9815,116.0972,278759.0
2020-04-24 09:30:00,131.4,131.62,129.72,129.83,114087.0,116.9068,117.1025,115.4121,115.51,114087.0
2020-04-24 10:00:00,129.8,130.28,129.57,129.84,37394.0,115.4833,115.9103,115.2786,115.5189,37394.0
2020-04-24 10:30:00,129.74,130.06,129.31,129.4,41194.0,115.4299,115.7146,115.0473,115.1274,41194.0
2020-04-24 11:00:00,129.39,129.39,128.71,128.95,47570.0,115.1185,115.1185,114.5135,114.727,47570.0
2020-04-24 11:30:00,128.95,129.53,128.86,129.34,45187.0,114.727,115.2431,114.647,115.074,45187.0
2020-04-24 12:00:00,129.36,129.37,128.66,128.91,42673.0,115.0918,115.1007,114.469,114.6914,42673.0
2020-04-24 12:30:00,128.92,129.29,128.79,129.24,59715.0,114.7003,115.0295,114.5847,114.985,59715.0
2020-04-24 13:00:00,129.23,129.25,128.83,129.03,81817.0,114.9761,114.9939,114.6203,114.7982,81817.0
2020-04-24 13:30:00,129.05,129.35,128.82,129.22,154233.0,114.816,115.0829,114.6114,114.9672,154233.0
2020-04-24 14:00:00,129.22,129.95,129.01,129.36,363294.0,114.9672,115.6167,114.7804,115.0918,363294.0
2020-04-24 14:30:00,129.32,130.16,129.19,129.68,207226.0,115.0562,115.8036,114.9406,115.3765,207226.0
2020-04-24 15:00:00,129.68,130.32,129.43,129.98,301331.0,115.3765,115.9459,115.1541,115.6434,301331.0
2020-04-24 15:30:00,129.98,130.01,129.07,129.21,485357.0,115.6434,115.6701,114.8338,114.9584,485357.0
2020-04-27 09:30:00,130.0,130.9,129.85,129.95,155203.0,115.6612,116.4619,115.5278,115.6167,155203.0
2020-04-27 10:00:00,129.96,131.21,129.76,131.17,209170.0,115.6256,116.7378,115.4477,116.7022,209170.0
2020-04-27 10:30:00,131.12,131.96,130.95,131.5,228444.0,116.6577,117.405,116.5064,116.9958,228444.0
2020-04-27 11:00:00,131.5,131.62,131.1,131.34,216859.0,116.9958,117.1025,116.6399,116.8534,216859.0
2020-04-27 11:30:00,131.3,132.45,131.29,132.11,375013.0,116.8178,117.841,116.8089,117.5385,375013.0
2020-04-27 12:00:00,132.08,132.11,131.4,131.74,307824.0,117.5118,117.5385,116.9068,117.2093,307824.0
2020-04-27 12:30:00,131.75,133.19,131.72,132.53,174800.0,117.2182,118.4994,117.1915,117.9122,174800.0
2020-04-27 13:00:00,132.57,132.85,132.2,132.5,153799.0,117.9477,118.1969,117.6186,117.8855,153799.0
2020-04-27 13:30:00,132.48,133.54,132.33,133.33,214343.0,117.8677,118.8108,117.7342,118.6239,214343.0
2020-04-27 14:00:00,133.51,134.5,133.37,134.42,175399.0,118.7841,119.6649,118.6595,119.5937,175399.0
2020-04-27 14:30:00,134.38,135.03,134.3,134.93,108679.0,119.5581,120.1364,119.4869,120.0474,108679.0
2020-04-27 15:00:00,134.92,135.14,134.78,134.85,94834.0,120.0385,120.2343,119.914,119.9763,94834.0
2020-04-27 15:30:00,134.88,135.6,134.48,134.5,317396.0,120.003,120.6435,119.6471,119.6649,317396.0
2020-04-28 09:30:00,138.41,139.23,137.37,137.37,149171.0,123.1436,123.8732,122.2183,122.2183,149171.0
2020-04-28 10:00:00,137.43,138.18,137.07,138.0,63592.0,122.2717,122.939,121.9514,122.7788,63592.0
2020-04-28 10:30:00,138.0,138.03,135.8,136.02,57450.0,122.7788,122.8055,120.8215,121.0172,57450.0
2020-04-28 11:00:00,135.94,137.07,135.79,136.88,45894.0,120.946,121.9514,120.8126,121.7824,45894.0
2020-04-28 11:30:00,136.86,137.23,136.4,136.79,38639.0,121.7646,122.0938,121.3553,121.7023,38639.0
2020-04-28 12:00:00,136.85,137.12,135.95,136.07,44792.0,121.7557,121.9959,120.9549,121.0617,44792.0
2020-04-28 12:30:00,136.07,137.0,135.92,136.91,48461.0,121.0617,121.8891,120.9282,121.8091,48461.0
2020-04-28 13:00:00,136.93,137.26,136.69,137.03,118978.0,121.8268,122.1204,121.6133,121.9158,118978.0
2020-04-28 13:30:00,136.88,137.46,136.75,136.84,63216.0,121.7824,122.2984,121.6667,121.7468,63216.0
2020-04-28 14:00:00,136.8,137.74,136.8,137.54,88041.0,121.7112,122.5475,121.7112,122.3696,88041.0
2020-04-28 14:30:00,137.58,137.81,137.1,137.36,139530.0,122.4052,122.6098,121.9781,122.2094,139530.0
2020-04-28 15:00:00,137.37,137.48,136.98,137.31,134805.0,122.2183,122.3162,121.8713,122.1649,134805.0
2020-04-28 15:30:00,137.29,137.56,136.11,136.49,204579.0,122.1471,122.3874,121.0973,121.4354,204579.0
2020-04-29 09:30:00,139.8,140.01,136.78,137.0,287602.0,124.3803,124.5671,121.6934,121.8891,287602.0
2020-04-29 10:00:00,136.95,137.28,134.79,136.14,611206.0,121.8446,122.1382,119.9229,121.124,611206.0
2020-04-29 10:30:00,136.1,136.59,135.36,136.35,314930.0,121.0884,121.5243,120.43,121.3108,314930.0
2020-04-29 11:00:00,136.27,138.45,136.27,137.92,296440.0,121.2396,123.1792,121.2396,122.7077,296440.0
2020-04-29 11:30:00,137.97,138.85,137.65,138.81,168779.0,122.7521,123.5351,122.4674,123.4995,168779.0
2020-04-29 12:00:00,138.84,139.7,138.12,139.62,122445.0,123.5262,124.2913,122.8856,124.2201,122445.0
2020-04-29 12:30:00,139.67,140.08,138.94,140.02,111325.0,124.2646,124.6294,123.6151,124.576,111325.0
2020-04-29 13:00:00,140.0,140.26,138.86,138.89,77191.0,124.5582,124.7896,123.544,123.5707,77191.0
2020-04-29 13:30:00,138.87,139.04,138.06,138.14,118408.0,123.5529,123.7041,122.8322,122.9034,118408.0
2020-04-29 14:00:00,138.14,138.81,137.17,138.5,145291.0,122.9034,123.4995,122.0404,123.2237,145291.0
2020-04-29 14:30:00,138.58,138.99,138.27,138.42,153294.0,123.2949,123.6596,123.019,123.1525,153294.0
2020-04-29 15:00:00,138.45,138.49,137.07,137.69,195943.0,123.1792,123.2148,121.9514,122.503,195943.0
2020-04-29 15:30:00,137.72,137.72,136.07,136.57,357453.0,122.5297,122.5297,121.0617,121.5066,357453.0
2020-04-30 09:30:00,133.94,135.27,131.17,131.86,208219.0,119.1666,120.3499,116.7022,117.3161,208219.0
2020-04-30 10:00:00,131.78,133.28,131.78,133.16,97931.0,117.2449,118.5794,117.2449,118.4727,97931.0
2020-04-30 10:30:00,133.28,134.2,132.26,132.28,81309.0,118.5794,119.398,117.6719,117.6897,81309.0
2020-04-30 11:00:00,132.3,132.75,131.09,131.11,96922.0,117.7075,118.1079,116.631,116.6488,96922.0
2020-04-30 11:30:00,131.11,131.87,130.54,130.66,110327.0,116.6488,117.325,116.1417,116.2484,110327.0
2020-04-30 12:00:00,130.59,130.63,129.8,130.0,130287.0,116.1861,116.2217,115.4833,115.6612,130287.0
2020-04-30 12:30:00,129.95,131.09,129.7,130.74,100247.0,115.6167,116.631,115.3943,116.3196,100247.0
2020-04-30 13:00:00,130.73,130.79,129.95,129.97,130863.0,116.3107,116.3641,115.6167,115.6345,130863.0
2020-04-30 13:30:00,129.94,130.16,129.54,129.72,140870.0,115.6078,115.8036,115.252,115.4121,140870.0
2020-04-30 14:00:00,129.7,130.92,129.5,130.82,100841.0,115.3943,116.4797,115.2164,116.3908,100841.0
2020-04-30 14:30:00,130.89,131.12,130.21,130.55,101809.0,116.453,116.6577,115.8481,116.1506,101809.0
2020-04-30 15:00:00,130.53,131.43,130.41,131.25,92947.0,116.1328,116.9335,116.026,116.7733,92947.0
2020-04-30 15:30:00,131.24,131.25,130.46,130.59,354000.0,116.7644,116.7733,116.0705,116.1861,354000.0
2020-05-01 09:30:00,129.16,129.34,127.15,128.05,192808.0,114.9139,115.074,113.1256,113.9263,192808.0
2020-05-01 10:00:00,128.18,128.59,126.5,127.39,82914.0,114.042,114.4067,112.5473,113.3391,82914.0
2020-05-01 10:30:00,127.52,128.18,127.16,127.69,60618.0,113.4548,114.042,113.1345,113.606,60618.0
2020-05-01 11:00:00,127.6,127.82,127.11,127.15,62892.0,113.5259,113.7217,113.09,113.1256,62892.0
2020-05-01 11:30:00,127.11,127.34,126.39,126.62,81777.0,113.09,113.2946,112.4494,112.654,81777.0
2020-05-01 12:00:00,126.56,127.2,126.39,126.7,72761.0,112.6006,113.1701,112.4494,112.7252,72761.0
2020-05-01 12:30:00,126.66,127.07,126.5,126.86,65930.0,112.6896,113.0544,112.5473,112.8676,65930.0
2020-05-01 13:00:00,126.84,127.4,126.65,127.17,41708.0,112.8498,113.348,112.6807,113.1434,41708.0
2020-05-01 13:30:00,127.17,127.19,126.71,126.95,61836.0,113.1434,113.1612,112.7341,112.9476,61836.0
2020-05-01 14:00:00,126.93,127.45,126.79,127.41,59885.0,112.9298,113.3925,112.8053,113.3569,59885.0
2020-05-01 14:30:00,127.43,127.59,127.27,127.47,66063.0,113.3747,113.517,113.2323,113.4103,66063.0
2020-05-01 15:00:00,127.47,128.15,127.28,128.03,86415.0,113.4103,114.0153,113.2412,113.9085,86415.0
2020-05-01 15:30:00,128.08,128.08,127.26,127.8,245481.0,113.953,113.953,113.2234,113.7039,245481.0
2020-05-04 09:30:00,126.08,126.3,124.99,125.63,174147.0,112.1736,112.3693,111.2038,111.7732,174147.0
2020-05-04 10:00:00,125.67,126.55,125.15,125.31,96029.0,111.8088,112.5917,111.3462,111.4885,96029.0
2020-05-04 10:30:00,125.32,125.32,124.05,124.22,210078.0,111.4974,111.4974,110.3675,110.5187,210078.0
2020-05-04 11:00:00,124.3,124.9,123.81,123.9,145409.0,110.5899,111.1237,110.154,110.234,145409.0
2020-05-04 11:30:00,123.91,124.07,123.53,123.88,220116.0,110.2429,110.3853,109.9048,110.2162,220116.0
2020-05-04 12:00:00,123.9,124.64,123.89,124.34,210407.0,110.234,110.8924,110.2251,110.6255,210407.0
2020-05-04 12:30:00,124.34,124.5,124.04,124.31,124290.0,110.6255,110.7679,110.3586,110.5988,124290.0
2020-05-04 13:00:00,124.35,124.41,123.88,124.36,121981.0,110.6344,110.6878,110.2162,110.6433,121981.0
2020-05-04 13:30:00,124.38,124.7,124.0,124.65,130692.0,110.6611,110.9458,110.323,110.9013,130692.0
2020-05-04 14:00:00,124.63,124.72,124.12,124.16,109603.0,110.8835,110.9636,110.4298,110.4654,109603.0
2020-05-04 14:30:00,124.16,124.81,124.11,124.55,182455.0,110.4654,111.0437,110.4209,110.8123,182455.0
2020-05-04 15:00:00,124.53,124.91,124.26,124.87,182310.0,110.7945,111.1326,110.5543,111.097,182310.0
2020-05-04 15:30:00,124.85,125.01,124.42,124.84,402940.0,111.0793,111.2216,110.6967,111.0704,402940.0
2020-05-05 09:30:00,126.0,128.74,125.51,128.58,135976.0,112.1024,114.5402,111.6665,114.3978,135976.0
2020-05-05 10:00:00,128.59,129.38,128.39,128.76,83027.0,114.4067,115.1096,114.2288,114.558,83027.0
2020-05-05 10:30:00,128.73,128.85,127.57,128.07,125108.0,114.5313,114.6381,113.4992,113.9441,125108.0
2020-05-05 11:00:00,128.04,128.37,127.7,127.97,88399.0,113.9174,114.211,113.6149,113.8551,88399.0
2020-05-05 11:30:00,127.95,128.08,127.31,127.32,84805.0,113.8373,113.953,113.2679,113.2768,84805.0
2020-05-05 12:00:00,127.3,127.56,126.96,127.39,89454.0,113.259,113.4903,112.9565,113.3391,89454.0
2020-05-05 12:30:00,127.4,127.67,126.96,127.33,73885.0,113.348,113.5882,112.9565,113.2857,73885.0
2020-05-05 13:00:00,127.3,127.36,126.55,126.73,89688.0,113.259,113.3124,112.5917,112.7519,89688.0
2020-05-05 13:30:00,126.74,127.32,126.72,127.18,76248.0,112.7608,113.2768,112.743,113.1523,76248.0
2020-05-05 14:00:00,127.19,127.33,126.96,127.25,102089.0,113.1612,113.2857,112.9565,113.2145,102089.0
2020-05-05 14:30:00,127.26,127.48,126.8,127.45,115942.0,113.2234,113.4192,112.8142,113.3925,115942.0
2020-05-05 15:00:00,127.48,127.62,126.66,126.88,121561.0,113.4192,113.5437,112.6896,112.8853,121561.0
2020-05-05 15:30:00,126.85,127.04,126.27,126.35,235345.0,112.8587,113.0277,112.3426,112.4138,235345.0
2020-05-06 09:30:00,126.71,127.12,125.12,125.24,97890.0,112.7341,113.0989,111.3195,111.4262,97890.0
2020-05-06 10:00:00,125.22,125.48,124.71,125.15,63895.0,111.4084,111.6398,110.9547,111.3462,63895.0
2020-05-06 10:30:00,125.18,125.26,124.56,124.79,102184.0,111.3729,111.444,110.8212,111.0259,102184.0
2020-05-06 11:00:00,124.79,124.9,123.81,124.22,115423.0,111.0259,111.1237,110.154,110.5187,115423.0
2020-05-06 11:30:00,124.1,124.55,123.68,123.94,53406.0,110.412,110.8123,110.0383,110.2696,53406.0
2020-05-06 12:00:00,123.94,124.39,123.66,124.39,50273.0,110.2696,110.67,110.0205,110.67,50273.0
2020-05-06 12:30:00,124.29,124.54,123.9,123.9,48102.0,110.581,110.8034,110.234,110.234,48102.0
2020-05-06 13:00:00,123.9,123.98,123.21,123.4,83620.0,110.234,110.3052,109.6201,109.7892,83620.0
2020-05-06 13:30:00,123.43,124.06,123.4,123.96,38460.0,109.8159,110.3764,109.7892,110.2874,38460.0
2020-05-06 14:00:00,123.95,123.95,122.96,122.99,88258.0,110.2785,110.2785,109.3977,109.4244,88258.0
2020-05-06 14:30:00,123.0,123.79,122.91,123.62,67183.0,109.4333,110.1362,109.3532,109.9849,67183.0
2020-05-06 15:00:00,123.61,123.71,122.34,122.45,153288.0,109.976,110.065,108.8461,108.944,153288.0
2020-05-06 15:30:00,122.42,122.42,121.67,121.71,202259.0,108.9173,108.9173,108.25,108.2856,202259.0
2020-05-07 09:30:00,123.27,124.96,123.11,124.5,132171.0,109.6735,111.1771,109.5312,110.7679,132171.0
2020-05-07 10:00:00,124.53,124.93,124.21,124.89,64190.0,110.7945,111.1504,110.5098,111.1148,64190.0
2020-05-07 10:30:00,124.93,126.43,124.91,125.88,200375.0,111.1504,112.485,111.1326,111.9956,200375.0
2020-05-07 11:00:00,125.84,126.04,125.43,126.02,86910.0,111.9601,112.138,111.5953,112.1202,86910.0
2020-05-07 11:30:00,126.01,126.9,125.8,126.9,82574.0,112.1113,112.9031,111.9245,112.9031,82574.0
2020-05-07 12:00:00,126.87,127.08,126.43,127.06,63007.0,112.8764,113.0633,112.485,113.0455,63007.0
2020-05-07 12:30:00,127.06,127.33,126.42,126.85,49443.0,113.0455,113.2857,112.4761,112.8587,49443.0
2020-05-07 13:00:00,126.87,127.11,126.62,126.93,62307.0,112.8764,113.09,112.654,112.9298,62307.0
2020-05-07 13:30:00,126.93,127.36,126.86,127.11,55788.0,112.9298,113.3124,112.8676,113.09,55788.0
2020-05-07 14:00:00,127.08,127.24,126.91,127.13,77796.0,113.0633,113.2056,112.912,113.1078,77796.0
2020-05-07 14:30:00,127.1,127.21,126.73,126.89,88407.0,113.0811,113.1789,112.7519,112.8942,88407.0
2020-05-07 15:00:00,126.9,127.13,126.57,126.96,108085.0,112.9031,113.1078,112.6095,112.9565,108085.0
2020-05-07 15:30:00,126.94,127.21,126.49,127.18,269028.0,112.9387,113.1789,112.5384,113.1523,269028.0
2020-05-08 09:30:00,128.8,131.25,128.8,131.21,182172.0,114.5936,116.7733,114.5936,116.7378,182172.0
2020-05-08 10:00:00,131.25,131.4,130.38,130.69,138156.0,116.7733,116.9068,115.9993,116.2751,138156.0
2020-05-08 10:30:00,130.6,130.63,130.09,130.35,151043.0,116.195,116.2217,115.7413,115.9726,151043.0
2020-05-08 11:00:00,130.38,131.62,130.16,131.53,96772.0,115.9993,117.1025,115.8036,117.0225,96772.0
2020-05-08 11:30:00,131.57,131.77,131.15,131.44,140352.0,117.058,117.236,116.6844,116.9424,140352.0
2020-05-08 12:00:00,131.47,131.54,131.02,131.12,78834.0,116.9691,117.0314,116.5687,116.6577,78834.0
2020-05-08 12:30:00,131.1,131.7,131.05,131.69,99423.0,116.6399,117.1737,116.5954,117.1648,99423.0
2020-05-08 13:00:00,131.63,131.96,131.21,131.92,85524.0,117.1114,117.405,116.7378,117.3694,85524.0
2020-05-08 13:30:00,131.89,132.3,131.75,132.3,114299.0,117.3428,117.7075,117.2182,117.7075,114299.0
2020-05-08 14:00:00,132.26,133.18,132.26,132.97,142180.0,117.6719,118.4905,117.6719,118.3036,142180.0
2020-05-08 14:30:00,133.0,133.58,132.87,133.55,123098.0,118.3303,118.8463,118.2147,118.8197,123098.0
2020-05-08 15:00:00,133.57,134.7,133.41,134.59,224523.0,118.8374,119.8428,118.6951,119.7449,224523.0
2020-05-08 15:30:00,134.59,135.58,134.43,135.37,634228.0,119.7449,120.6257,119.6026,120.4389,634228.0
2020-05-11 09:30:00,134.02,136.9,133.84,136.15,387567.0,119.2378,121.8002,119.0777,121.1329,387567.0
2020-05-11 10:00:00,136.11,136.2,133.83,133.86,188209.0,121.0973,121.1774,119.0688,119.0955,188209.0
2020-05-11 10:30:00,133.86,134.44,133.23,133.78,110890.0,119.0955,119.6115,118.535,119.0243,110890.0
2020-05-11 11:00:00,133.84,134.15,133.04,133.7,85649.0,119.0777,119.3535,118.3659,118.9531,85649.0
2020-05-11 11:30:00,133.68,134.17,133.61,133.99,76300.0,118.9353,119.3713,118.873,119.2111,76300.0
2020-05-11 12:00:00,134.03,134.52,133.76,134.51,75345.0,119.2467,119.6827,119.0065,119.6738,75345.0
2020-05-11 12:30:00,134.55,134.94,134.36,134.58,62489.0,119.7094,120.0563,119.5403,119.736,62489.0
2020-05-11 13:00:00,134.61,134.76,134.12,134.36,51505.0,119.7627,119.8962,119.3268,119.5403,51505.0
2020-05-11 13:30:00,134.37,134.53,133.98,134.05,61027.0,119.5492,119.6916,119.2022,119.2645,61027.0
2020-05-11 14:00:00,134.03,134.03,133.2,133.27,45724.0,119.2467,119.2467,118.5083,118.5705,45724.0
2020-05-11 14:30:00,133.27,133.87,133.27,133.69,60853.0,118.5705,119.1044,118.5705,118.9442,60853.0
2020-05-11 15:00:00,133.71,134.07,133.67,133.91,80753.0,118.962,119.2823,118.9264,119.1399,80753.0
2020-05-11 15:30:00,133.9,134.37,133.69,133.81,278473.0,119.1311,119.5492,118.9442,119.051,278473.0
2020-05-12 09:30:00,134.11,134.83,133.62,134.12,108239.0,119.3179,119.9585,118.8819,119.3268,108239.0
2020-05-12 10:00:00,134.1,134.71,133.83,134.04,89220.0,119.309,119.8517,119.0688,119.2556,89220.0
2020-05-12 10:30:00,134.1,134.34,133.52,134.25,102712.0,119.309,119.5225,118.793,119.4424,102712.0
2020-05-12 11:00:00,134.21,134.62,133.91,134.0,46953.0,119.4069,119.7716,119.1399,119.22,46953.0
2020-05-12 11:30:00,134.07,134.25,133.41,133.67,88746.0,119.2823,119.4424,118.6951,118.9264,88746.0
2020-05-12 12:00:00,133.66,133.96,133.11,133.35,174194.0,118.9175,119.1844,118.4282,118.6417,174194.0
2020-05-12 12:30:00,133.31,134.04,133.31,133.93,117333.0,118.6061,119.2556,118.6061,119.1577,117333.0
2020-05-12 13:00:00,133.93,134.09,133.67,134.03,202700.0,119.1577,119.3001,118.9264,119.2467,202700.0
2020-05-12 13:30:00,134.01,134.09,133.82,134.0,140668.0,119.2289,119.3001,119.0599,119.22,140668.0
2020-05-12 14:00:00,133.99,134.11,133.26,133.64,230789.0,119.2111,119.3179,118.5616,118.8997,230789.0
2020-05-12 14:30:00,133.61,133.89,133.55,133.83,130681.0,118.873,119.1222,118.8197,119.0688,130681.0
2020-05-12 15:00:00,133.83,133.97,133.56,133.8,286979.0,119.0688,119.1933,118.8286,119.0421,286979.0
2020-05-12 15:30:00,133.82,133.85,131.73,131.87,547326.0,119.0599,119.0866,117.2004,117.325,547326.0
2020-05-13 09:30:00,131.54,131.81,130.75,131.16,266147.0,117.0314,117.2716,116.3285,116.6933,266147.0
2020-05-13 10:00:00,131.18,131.88,130.88,131.53,110759.0,116.7111,117.3339,116.4442,117.0225,110759.0
2020-05-13 10:30:00,131.56,132.04,130.92,131.01,187940.0,117.0491,117.4762,116.4797,116.5598,187940.0
2020-05-13 11:00:00,131.06,131.39,130.46,130.87,122352.0,116.6043,116.8979,116.0705,116.4353,122352.0
2020-05-13 11:30:00,130.88,131.06,129.99,130.3,182168.0,116.4442,116.6043,115.6523,115.9281,182168.0
2020-05-13 12:00:00,130.3,130.38,129.95,130.22,113426.0,115.9281,115.9993,115.6167,115.8569,113426.0
2020-05-13 12:30:00,130.27,130.45,130.0,130.26,60293.0,115.9014,116.0616,115.6612,115.8925,60293.0
2020-05-13 13:00:00,130.32,130.89,129.99,130.54,55701.0,115.9459,116.453,115.6523,116.1417,55701.0
2020-05-13 13:30:00,130.52,130.6,130.05,130.32,108507.0,116.1239,116.195,115.7057,115.9459,108507.0
2020-05-13 14:00:00,130.3,131.14,130.1,130.36,209097.0,115.9281,116.6755,115.7502,115.9815,209097.0
2020-05-13 14:30:00,130.33,130.85,130.32,130.69,95505.0,115.9548,116.4175,115.9459,116.2751,95505.0
2020-05-13 15:00:00,130.67,131.17,130.52,130.82,204030.0,116.2573,116.7022,116.1239,116.3908,204030.0
2020-05-13 15:30:00,130.81,131.52,130.36,131.51,450817.0,116.3819,117.0136,115.9815,117.0047,450817.0
2020-05-14 09:30:00,130.0,130.65,129.53,129.59,311924.0,115.6612,116.2395,115.2431,115.2964,311924.0
2020-05-14 10:00:00,129.59,130.55,129.15,130.19,258736.0,115.2964,116.1506,114.905,115.8303,258736.0
2020-05-14 10:30:00,130.05,133.1,130.03,132.98,144443.0,115.7057,118.4193,115.6879,118.3125,144443.0
2020-05-14 11:00:00,132.97,133.09,131.06,131.13,178024.0,118.3036,118.4104,116.6043,116.6666,178024.0
2020-05-14 11:30:00,131.18,131.29,129.11,130.7,118558.0,116.7111,116.8089,114.8694,116.284,118558.0
2020-05-14 12:00:00,130.7,132.02,130.6,131.77,97416.0,116.284,117.4584,116.195,117.236,97416.0
2020-05-14 12:30:00,131.75,132.25,131.3,132.15,86103.0,117.2182,117.663,116.8178,117.5741,86103.0
2020-05-14 13:00:00,132.19,133.91,132.06,133.91,163947.0,117.6097,119.1399,117.494,119.1399,163947.0
2020-05-14 13:30:00,133.93,134.31,132.95,133.02,174289.0,119.1577,119.4958,118.2858,118.3481,174289.0
2020-05-14 14:00:00,133.0,133.0,132.14,132.37,65463.0,118.3303,118.3303,117.5652,117.7698,65463.0
2020-05-14 14:30:00,132.39,132.65,131.39,131.68,69119.0,117.7876,118.0189,116.8979,117.1559,69119.0
2020-05-14 15:00:00,131.69,132.46,131.58,132.39,86968.0,117.1648,117.8499,117.0669,117.7876,86968.0
2020-05-14 15:30:00,132.45,132.93,132.02,132.9,195835.0,117.841,118.268,117.4584,118.2413,195835.0
2020-05-15 09:30:00,131.32,133.2,130.6,133.06,121703.0,116.8356,118.5083,116.195,118.3837,121703.0
2020-05-15 10:00:00,133.04,134.03,132.99,133.36,87707.0,118.3659,119.2467,118.3214,118.6506,87707.0
2020-05-15 10:30:00,133.38,133.74,132.37,132.61,77508.0,118.6684,118.9887,117.7698,117.9833,77508.0
2020-05-15 11:00:00,132.52,132.52,131.12,131.72,71065.0,117.9033,117.9033,116.6577,117.1915,71065.0
2020-05-15 11:30:00,131.7,131.99,131.28,131.4,50214.0,117.1737,117.4317,116.8,116.9068,50214.0
2020-05-15 12:00:00,131.4,132.44,131.36,132.15,62159.0,116.9068,117.8321,116.8712,117.5741,62159.0
2020-05-15 12:30:00,132.15,132.2,131.2,131.47,77092.0,117.5741,117.6186,116.7289,116.9691,77092.0
2020-05-15 13:00:00,131.44,132.16,131.43,132.09,47375.0,116.9424,117.583,116.9335,117.5207,47375.0
2020-05-15 13:30:00,132.05,132.27,131.8,131.87,53700.0,117.4851,117.6808,117.2627,117.325,53700.0
2020-05-15 14:00:00,131.87,132.28,131.7,131.85,90821.0,117.325,117.6897,117.1737,117.3072,90821.0
2020-05-15 14:30:00,131.83,131.85,131.0,131.03,88622.0,117.2894,117.3072,116.5509,116.5776,88622.0
2020-05-15 15:00:00,131.07,131.63,130.87,131.15,133624.0,116.6132,117.1114,116.4353,116.6844,133624.0
2020-05-15 15:30:00,131.19,131.38,130.2,130.97,335257.0,116.72,116.889,115.8392,116.5242,335257.0
2020-05-18 09:30:00,136.23,138.0,134.99,137.55,173976.0,121.2041,122.7788,120.1008,122.3785,173976.0
2020-05-18 10:00:00,137.44,137.88,137.2,137.75,86018.0,122.2806,122.6721,122.0671,122.5564,86018.0
2020-05-18 10:30:00,137.75,138.89,137.47,138.66,110130.0,122.5564,123.5707,122.3073,123.366,110130.0
2020-05-18 11:00:00,138.61,139.8,138.52,139.67,83096.0,123.3215,124.3803,123.2415,124.2646,83096.0
2020-05-18 11:30:00,139.74,139.74,138.51,138.95,75273.0,124.3269,124.3269,123.2326,123.624,75273.0
2020-05-18 12:00:00,138.95,139.07,138.49,138.59,63931.0,123.624,123.7308,123.2148,123.3038,63931.0
2020-05-18 12:30:00,138.55,138.8,138.38,138.69,47902.0,123.2682,123.4906,123.1169,123.3927,47902.0
2020-05-18 13:00:00,138.7,139.05,138.69,138.81,79485.0,123.4016,123.713,123.3927,123.4995,79485.0
2020-05-18 13:30:00,138.79,139.12,138.72,138.97,53900.0,123.4817,123.7753,123.4194,123.6418,53900.0
2020-05-18 14:00:00,138.96,139.47,138.93,139.45,60810.0,123.6329,124.0867,123.6063,124.0689,60810.0
2020-05-18 14:30:00,139.42,140.1,139.41,139.9,74637.0,124.0422,124.6472,124.0333,124.4693,74637.0
2020-05-18 15:00:00,139.91,140.35,139.86,140.03,103741.0,124.4782,124.8696,124.4337,124.5849,103741.0
2020-05-18 15:30:00,140.02,140.45,139.3,139.49,179679.0,124.576,124.9586,123.9354,124.1045,179679.0
2020-05-19 09:30:00,140.12,140.53,137.8,138.66,103525.0,124.665,125.0298,122.6009,123.366,103525.0
2020-05-19 10:00:00,138.74,139.25,138.26,138.52,97853.0,123.4372,123.891,123.0102,123.2415,97853.0
2020-05-19 10:30:00,138.51,138.76,137.99,138.65,65542.0,123.2326,123.455,122.7699,123.3571,65542.0
2020-05-19 11:00:00,138.65,139.0,138.59,138.96,72807.0,123.3571,123.6685,123.3038,123.6329,72807.0
2020-05-19 11:30:00,138.97,139.35,138.55,139.15,97341.0,123.6418,123.9799,123.2682,123.802,97341.0
2020-05-19 12:00:00,139.21,139.5,138.76,138.77,34253.0,123.8554,124.1134,123.455,123.4639,34253.0
2020-05-19 12:30:00,138.8,138.8,138.32,138.59,27487.0,123.4906,123.4906,123.0635,123.3038,27487.0
2020-05-19 13:00:00,138.57,138.88,138.16,138.22,48656.0,123.286,123.5618,122.9212,122.9746,48656.0
2020-05-19 13:30:00,138.26,138.26,137.77,137.87,54903.0,123.0102,123.0102,122.5742,122.6632,54903.0
2020-05-19 14:00:00,137.87,137.95,137.31,137.75,59250.0,122.6632,122.7343,122.1649,122.5564,59250.0
2020-05-19 14:30:00,137.75,138.1,136.84,136.98,82400.0,122.5564,122.8678,121.7468,121.8713,82400.0
2020-05-19 15:00:00,136.9,137.92,136.85,137.36,86227.0,121.8002,122.7077,121.7557,122.2094,86227.0
2020-05-19 15:30:00,137.35,137.42,136.06,136.06,141349.0,122.2005,122.2628,121.0528,121.0528,141349.0
2020-05-20 09:30:00,137.85,138.43,137.09,137.28,75962.0,122.6454,123.1614,121.9692,122.1382,75962.0
2020-05-20 10:00:00,137.33,138.0,136.76,137.12,91346.0,122.1827,122.7788,121.6756,121.9959,91346.0
2020-05-20 10:30:00,137.09,138.0,136.55,137.52,83702.0,121.9692,122.7788,121.4888,122.3518,83702.0
2020-05-20 11:00:00,137.57,137.85,137.17,137.68,56584.0,122.3963,122.6454,122.0404,122.4941,56584.0
2020-05-20 11:30:00,137.7,137.86,137.51,137.54,47568.0,122.5119,122.6543,122.3429,122.3696,47568.0
2020-05-20 12:00:00,137.57,137.67,137.07,137.3,29422.0,122.3963,122.4852,121.9514,122.156,29422.0
2020-05-20 12:30:00,137.29,137.5,137.15,137.4,36806.0,122.1471,122.334,122.0226,122.245,36806.0
2020-05-20 13:00:00,137.4,137.49,136.83,136.97,33177.0,122.245,122.3251,121.7379,121.8624,33177.0
2020-05-20 13:30:00,137.02,137.29,136.79,137.24,24870.0,121.9069,122.1471,121.7023,122.1027,24870.0
2020-05-20 14:00:00,137.25,137.47,137.02,137.43,27281.0,122.1116,122.3073,121.9069,122.2717,27281.0
2020-05-20 14:30:00,137.33,137.89,137.2,137.78,29100.0,122.1827,122.681,122.0671,122.5831,29100.0
2020-05-20 15:00:00,137.74,137.77,136.86,137.32,33885.0,122.5475,122.5742,121.7646,122.1738,33885.0
2020-05-20 15:30:00,137.32,137.6,136.82,136.92,115679.0,122.1738,122.4229,121.729,121.818,115679.0
2020-05-21 09:30:00,137.2,138.16,137.14,137.82,108282.0,122.0671,122.9212,122.0137,122.6187,108282.0
2020-05-21 10:00:00,137.93,138.07,137.43,137.89,65424.0,122.7165,122.8411,122.2717,122.681,65424.0
2020-05-21 10:30:00,137.77,137.77,137.08,137.7,47783.0,122.5742,122.5742,121.9603,122.5119,47783.0
2020-05-21 11:00:00,137.74,137.79,136.4,136.49,65042.0,122.5475,122.592,121.3553,121.4354,65042.0
2020-05-21 11:30:00,136.53,137.76,136.52,137.69,88770.0,121.471,122.5653,121.4621,122.503,88770.0
2020-05-21 12:00:00,137.75,138.18,137.72,137.91,56936.0,122.5564,122.939,122.5297,122.6988,56936.0
2020-05-21 12:30:00,137.87,138.04,137.64,137.84,30997.0,122.6632,122.8144,122.4585,122.6365,30997.0
2020-05-21 13:00:00,137.89,138.02,137.66,137.78,114914.0,122.681,122.7966,122.4763,122.5831,114914.0
2020-05-21 13:30:00,137.86,137.95,137.62,137.82,27931.0,122.6543,122.7343,122.4407,122.6187,27931.0
2020-05-21 14:00:00,137.79,138.55,137.79,138.54,45695.0,122.592,123.2682,122.592,123.2593,45695.0
2020-05-21 14:30:00,138.52,138.63,137.95,138.11,52119.0,123.2415,123.3393,122.7343,122.8767,52119.0
2020-05-21 15:00:00,138.07,138.9,138.06,138.84,73645.0,122.8411,123.5796,122.8322,123.5262,73645.0
2020-05-21 15:30:00,138.83,139.1,138.36,138.64,149811.0,123.5173,123.7575,123.0991,123.3482,149811.0
2020-05-22 09:30:00,139.3,139.3,137.87,137.91,66747.0,123.9354,123.9354,122.6632,122.6988,66747.0
2020-05-22 10:00:00,137.93,137.93,136.6,137.05,41266.0,122.7165,122.7165,121.5332,121.9336,41266.0
2020-05-22 10:30:00,137.14,137.7,136.91,136.91,47779.0,122.0137,122.5119,121.8091,121.8091,47779.0
2020-05-22 11:00:00,136.85,137.69,136.85,137.27,39715.0,121.7557,122.503,121.7557,122.1293,39715.0
2020-05-22 11:30:00,137.18,137.62,136.96,137.43,27272.0,122.0493,122.4407,121.8535,122.2717,27272.0
2020-05-22 12:00:00,137.42,137.6,137.28,137.48,26800.0,122.2628,122.4229,122.1382,122.3162,26800.0
2020-05-22 12:30:00,137.47,137.96,137.47,137.74,18321.0,122.3073,122.7432,122.3073,122.5475,18321.0
2020-05-22 13:00:00,137.76,137.86,137.47,137.8,36757.0,122.5653,122.6543,122.3073,122.6009,36757.0
2020-05-22 13:30:00,137.77,137.77,137.47,137.5,32738.0,122.5742,122.5742,122.3073,122.334,32738.0
2020-05-22 14:00:00,137.53,138.34,137.53,138.2,35967.0,122.3607,123.0813,122.3607,122.9568,35967.0
2020-05-22 14:30:00,138.22,138.47,138.03,138.43,31308.0,122.9746,123.197,122.8055,123.1614,31308.0
2020-05-22 15:00:00,138.41,138.68,138.03,138.15,45624.0,123.1436,123.3838,122.8055,122.9123,45624.0
2020-05-22 15:30:00,138.16,138.74,138.07,138.62,117144.0,122.9212,123.4372,122.8411,123.3304,117144.0
2020-05-26 09:30:00,143.08,144.0,142.56,143.73,125671.0,127.2985,128.117,126.8359,127.8768,125671.0
2020-05-26 10:00:00,143.72,143.91,142.95,143.62,50317.0,127.8679,128.037,127.1829,127.779,50317.0
2020-05-26 10:30:00,143.81,144.96,143.73,144.83,86168.0,127.948,128.9712,127.8768,128.8555,86168.0
2020-05-26 11:00:00,144.82,145.39,144.56,144.76,97597.0,128.8466,129.3537,128.6153,128.7932,97597.0
2020-05-26 11:30:00,144.77,144.77,144.38,144.7,62705.0,128.8021,128.8021,128.4551,128.7398,62705.0
2020-05-26 12:00:00,144.72,145.11,144.57,144.82,38827.0,128.7576,129.1046,128.6242,128.8466,38827.0
2020-05-26 12:30:00,144.84,145.26,144.67,145.13,78383.0,128.8644,129.2381,128.7131,129.1224,78383.0
2020-05-26 13:00:00,145.12,145.79,145.06,145.63,72010.0,129.1135,129.7096,129.0601,129.5673,72010.0
2020-05-26 13:30:00,145.66,145.72,145.39,145.59,65064.0,129.5939,129.6473,129.3537,129.5317,65064.0
2020-05-26 14:00:00,145.6,145.7,144.94,145.05,46244.0,129.5406,129.6295,128.9534,129.0512,46244.0
2020-05-26 14:30:00,145.05,145.41,145.01,145.36,42982.0,129.0512,129.3715,129.0156,129.327,42982.0
2020-05-26 15:00:00,145.32,146.05,145.14,145.77,52087.0,129.2914,129.9409,129.1313,129.6918,52087.0
2020-05-26 15:30:00,145.74,145.79,144.24,144.66,247719.0,129.6651,129.7096,128.3306,128.7042,247719.0
2020-05-27 09:30:00,149.23,150.35,148.6,148.96,187371.0,132.7702,133.7666,132.2097,132.53,187371.0
2020-05-27 10:00:00,148.98,148.98,148.14,148.48,88851.0,132.5478,132.5478,131.8004,132.1029,88851.0
2020-05-27 10:30:00,148.58,148.58,147.51,148.51,91990.0,132.1919,132.1919,131.2399,132.1296,91990.0
2020-05-27 11:00:00,148.55,149.12,147.85,148.38,84962.0,132.1652,132.6723,131.5424,132.0139,84962.0
2020-05-27 11:30:00,148.42,149.22,147.94,149.15,144669.0,132.0495,132.7613,131.6225,132.699,144669.0
2020-05-27 12:00:00,149.13,149.36,148.84,149.22,109443.0,132.6812,132.8858,132.4232,132.7613,109443.0
2020-05-27 12:30:00,149.12,149.76,148.84,149.73,78286.0,132.6723,133.2417,132.4232,133.215,78286.0
2020-05-27 13:00:00,149.67,149.69,149.07,149.07,36656.0,133.1616,133.1794,132.6278,132.6278,36656.0
2020-05-27 13:30:00,149.15,149.62,148.96,149.46,54979.0,132.699,133.1172,132.53,132.9748,54979.0
2020-05-27 14:00:00,149.47,150.32,149.47,149.72,85144.0,132.9837,133.74,132.9837,133.2061,85144.0
2020-05-27 14:30:00,149.73,149.73,148.99,149.32,59627.0,133.215,133.215,132.5566,132.8503,59627.0
2020-05-27 15:00:00,149.26,149.59,148.97,149.59,73658.0,132.7969,133.0905,132.5389,133.0905,73658.0
2020-05-27 15:30:00,149.54,150.57,149.44,150.38,224461.0,133.046,133.9624,132.957,133.7933,224461.0
2020-05-28 09:30:00,152.17,152.45,148.83,150.06,108442.0,135.3859,135.635,132.4143,133.5086,108442.0
2020-05-28 10:00:00,150.25,150.64,149.39,149.73,49400.0,133.6777,134.0247,132.9125,133.215,49400.0
2020-05-28 10:30:00,149.72,150.52,149.27,150.38,53949.0,133.2061,133.9179,132.8058,133.7933,53949.0
2020-05-28 11:00:00,150.42,150.75,150.2,150.49,88313.0,133.8289,134.1225,133.6332,133.8912,88313.0
2020-05-28 11:30:00,150.45,150.55,150.1,150.24,75291.0,133.8556,133.9446,133.5442,133.6688,75291.0
2020-05-28 12:00:00,150.21,150.25,149.75,149.88,60450.0,133.6421,133.6777,133.2328,133.3485,60450.0
2020-05-28 12:30:00,149.88,150.01,149.61,149.85,32155.0,133.3485,133.4641,133.1083,133.3218,32155.0
2020-05-28 13:00:00,149.86,149.97,149.38,149.64,51211.0,133.3307,133.4286,132.9036,133.135,51211.0
2020-05-28 13:30:00,149.63,149.72,149.06,149.53,60558.0,133.1261,133.2061,132.6189,133.0371,60558.0
2020-05-28 14:00:00,149.59,150.61,149.56,150.28,61915.0,133.0905,133.998,133.0638,133.7044,61915.0
2020-05-28 14:30:00,150.31,151.03,150.21,150.66,84887.0,133.7311,134.3716,133.6421,134.0425,84887.0
2020-05-28 15:00:00,150.62,150.76,149.53,149.55,65947.0,134.0069,134.1314,133.0371,133.0549,65947.0
2020-05-28 15:30:00,149.51,149.67,148.03,148.54,188424.0,133.0193,133.1616,131.7025,132.1563,188424.0
2020-05-29 09:30:00,147.24,147.83,145.62,145.9,71141.0,130.9997,131.5246,129.5584,129.8075,71141.0
2020-05-29 10:00:00,145.83,147.3,145.78,146.28,33877.0,129.7452,131.0531,129.7007,130.1456,33877.0
2020-05-29 10:30:00,146.32,146.62,145.25,145.33,41012.0,130.1811,130.4481,129.2292,129.3003,41012.0
2020-05-29 11:00:00,145.31,146.15,145.3,145.5,52498.0,129.2825,130.0299,129.2737,129.4516,52498.0
2020-05-29 11:30:00,145.43,145.55,144.93,145.23,47609.0,129.3893,129.4961,128.9445,129.2114,47609.0
2020-05-29 12:00:00,145.24,145.34,144.65,144.71,39244.0,129.2203,129.3092,128.6953,128.7487,39244.0
2020-05-29 12:30:00,144.73,145.78,144.5,145.68,36200.0,128.7665,129.7007,128.5619,129.6117,36200.0
2020-05-29 13:00:00,145.62,145.68,144.67,144.69,36363.0,129.5584,129.6117,128.7131,128.7309,36363.0
2020-05-29 13:30:00,144.67,144.7,143.8,144.02,72821.0,128.7131,128.7398,127.9391,128.1348,72821.0
2020-05-29 14:00:00,144.06,145.45,143.95,145.34,182035.0,128.1704,129.4071,128.0726,129.3092,182035.0
2020-05-29 14:30:00,145.38,146.46,144.67,146.36,47169.0,129.3448,130.3057,128.7131,130.2167,47169.0
2020-05-29 15:00:00,146.52,147.31,146.49,146.78,51150.0,130.3591,131.062,130.3324,130.5904,51150.0
2020-05-29 15:30:00,146.72,147.32,146.57,146.79,208698.0,130.537,131.0708,130.4036,130.5993,208698.0
2020-06-01 09:30:00,146.75,148.8,146.48,148.04,65203.0,130.5637,132.3876,130.3235,131.7114,65203.0
2020-06-01 10:00:00,147.99,148.75,147.82,148.4,44835.0,131.6669,132.3431,131.5157,132.0317,44835.0
2020-06-01 10:30:00,148.42,148.46,147.7,147.75,35775.0,132.0495,132.0851,131.4089,131.4534,35775.0
2020-06-01 11:00:00,147.71,147.94,147.22,147.49,43038.0,131.4178,131.6225,130.9819,131.2221,43038.0
2020-06-01 11:30:00,147.46,147.76,147.19,147.57,45549.0,131.1954,131.4623,130.9552,131.2933,45549.0
2020-06-01 12:00:00,147.52,147.88,147.25,147.84,24122.0,131.2488,131.5691,131.0086,131.5335,24122.0
2020-06-01 12:30:00,147.89,148.19,147.85,147.85,37043.0,131.578,131.8449,131.5424,131.5424,37043.0
2020-06-01 13:00:00,147.96,148.26,147.66,147.8,36425.0,131.6403,131.9072,131.3733,131.4979,36425.0
2020-06-01 13:30:00,147.71,148.19,147.48,147.49,35163.0,131.4178,131.8449,131.2132,131.2221,35163.0
2020-06-01 14:00:00,147.52,147.78,147.29,147.3,26295.0,131.2488,131.4801,131.0442,131.0531,26295.0
2020-06-01 14:30:00,147.28,147.74,147.09,147.53,28834.0,131.0353,131.4445,130.8662,131.2577,28834.0
2020-06-01 15:00:00,147.55,147.69,147.17,147.6,53119.0,131.2755,131.4,130.9374,131.32,53119.0
2020-06-01 15:30:00,147.63,147.72,147.11,147.27,111190.0,131.3467,131.4267,130.884,131.0264,111190.0
2020-06-02 09:30:00,148.33,148.75,147.41,147.6,61262.0,131.9694,132.3431,131.1509,131.32,61262.0
2020-06-02 10:00:00,147.51,148.75,147.37,148.74,44296.0,131.2399,132.3431,131.1153,132.3342,44296.0
2020-06-02 10:30:00,148.79,149.45,148.52,149.14,71432.0,132.3787,132.9659,132.1385,132.6901,71432.0
2020-06-02 11:00:00,149.2,149.78,148.69,149.69,39190.0,132.7435,133.2595,132.2897,133.1794,39190.0
2020-06-02 11:30:00,149.67,149.97,149.54,149.89,34860.0,133.1616,133.4286,133.046,133.3574,34860.0
2020-06-02 12:00:00,149.88,149.88,149.43,149.69,20145.0,133.3485,133.3485,132.9481,133.1794,20145.0
2020-06-02 12:30:00,149.65,149.91,149.46,149.57,27284.0,133.1439,133.3752,132.9748,133.0727,27284.0
2020-06-02 13:00:00,149.63,149.78,149.35,149.35,20890.0,133.1261,133.2595,132.8769,132.8769,20890.0
2020-06-02 13:30:00,149.37,149.7,148.89,148.94,40894.0,132.8947,133.1883,132.4677,132.5122,40894.0
2020-06-02 14:00:00,148.95,149.26,148.86,148.99,35285.0,132.5211,132.7969,132.441,132.5566,35285.0
2020-06-02 14:30:00,148.96,149.37,148.89,149.24,36818.0,132.53,132.8947,132.4677,132.7791,36818.0
2020-06-02 15:00:00,149.24,149.36,148.95,149.29,77802.0,132.7791,132.8858,132.5211,132.8236,77802.0
2020-06-02 15:30:00,149.32,149.65,148.88,149.3,249379.0,132.8503,133.1439,132.4588,132.8325,249379.0
2020-06-03 09:30:00,151.35,152.77,151.06,152.19,69020.0,134.6563,135.9197,134.3983,135.4037,69020.0
2020-06-03 10:00:00,152.13,154.0,151.99,154.0,68000.0,135.3503,137.0141,135.2258,137.0141,68000.0
2020-06-03 10:30:00,153.93,154.16,153.67,153.92,76742.0,136.9518,137.1564,136.7205,136.9429,76742.0
2020-06-03 11:00:00,153.96,154.8,153.84,154.16,70661.0,136.9785,137.7258,136.8717,137.1564,70661.0
2020-06-03 11:30:00,154.24,154.8,154.17,154.48,45455.0,137.2276,137.7258,137.1653,137.4411,45455.0
2020-06-03 12:00:00,154.45,154.95,154.37,154.65,40673.0,137.4144,137.8593,137.3432,137.5924,40673.0
2020-06-03 12:30:00,154.66,154.83,154.03,154.09,33293.0,137.6013,137.7525,137.0407,137.0941,33293.0
2020-06-03 13:00:00,154.2,154.47,154.07,154.29,39002.0,137.192,137.4322,137.0763,137.2721,39002.0
2020-06-03 13:30:00,154.25,154.5,154.2,154.36,42666.0,137.2365,137.4589,137.192,137.3343,42666.0
2020-06-03 14:00:00,154.35,155.66,154.35,155.62,48448.0,137.3254,138.491,137.3254,138.4554,48448.0
2020-06-03 14:30:00,155.61,155.62,155.12,155.12,58904.0,138.4465,138.4554,138.0105,138.0105,58904.0
2020-06-03 15:00:00,155.12,155.45,155.05,155.38,57110.0,138.0105,138.3041,137.9482,138.2418,57110.0
2020-06-03 15:30:00,155.38,155.72,155.14,155.23,195025.0,138.2418,138.5443,138.0283,138.1084,195025.0
2020-06-04 09:30:00,155.22,155.37,153.87,155.3,96314.0,138.0995,138.2329,136.8984,138.1707,96314.0
2020-06-04 10:00:00,155.38,155.8,154.91,155.75,50264.0,138.2418,138.6155,137.8237,138.571,50264.0
2020-06-04 10:30:00,155.9,157.36,155.86,157.36,55888.0,138.7045,140.0035,138.6689,140.0035,55888.0
2020-06-04 11:00:00,157.37,157.44,156.66,156.95,64400.0,140.0123,140.0746,139.3807,139.6387,64400.0
2020-06-04 11:30:00,156.96,157.32,156.39,156.75,46660.0,139.6476,139.9679,139.1404,139.4607,46660.0
2020-06-04 12:00:00,156.71,156.95,156.51,156.75,33909.0,139.4251,139.6387,139.2472,139.4607,33909.0
2020-06-04 12:30:00,156.68,156.69,156.0,156.39,38243.0,139.3985,139.4074,138.7935,139.1404,38243.0
2020-06-04 13:00:00,156.4,156.58,156.06,156.42,48329.0,139.1493,139.3095,138.8468,139.1671,48329.0
2020-06-04 13:30:00,156.43,156.98,156.4,156.82,66215.0,139.176,139.6654,139.1493,139.523,66215.0
2020-06-04 14:00:00,156.8,157.2,156.65,156.92,51388.0,139.5052,139.8611,139.3718,139.612,51388.0
2020-06-04 14:30:00,156.93,157.23,156.53,156.91,43154.0,139.6209,139.8878,139.265,139.6031,43154.0
2020-06-04 15:00:00,156.86,157.1,156.22,156.53,57190.0,139.5586,139.7721,138.9892,139.265,57190.0
2020-06-04 15:30:00,156.53,157.21,156.47,157.09,178820.0,139.265,139.87,139.2116,139.7632,178820.0
2020-06-05 09:30:00,164.37,165.07,161.17,161.45,288708.0,146.2403,146.8631,143.3932,143.6423,288708.0
2020-06-05 10:00:00,161.52,162.96,161.29,161.49,103069.0,143.7046,144.9858,143.5,143.6779,103069.0
2020-06-05 10:30:00,161.5,163.06,160.92,163.06,100419.0,143.6868,145.0748,143.1708,145.0748,100419.0
2020-06-05 11:00:00,163.19,164.88,163.1,164.84,82914.0,145.1904,146.694,145.1103,146.6584,82914.0
2020-06-05 11:30:00,164.86,165.14,163.99,164.12,75342.0,146.6762,146.9253,145.9022,146.0178,75342.0
2020-06-05 12:00:00,164.13,164.57,163.59,163.83,52078.0,146.0267,146.4182,145.5463,145.7598,52078.0
2020-06-05 12:30:00,163.83,164.32,163.81,164.25,40894.0,145.7598,146.1958,145.742,146.1335,40894.0
2020-06-05 13:00:00,164.24,164.57,163.91,164.27,45513.0,146.1246,146.4182,145.831,146.1513,45513.0
2020-06-05 13:30:00,164.29,164.41,163.74,163.86,60704.0,146.1691,146.2758,145.6797,145.7865,60704.0
2020-06-05 14:00:00,163.85,164.16,163.16,163.37,44606.0,145.7776,146.0534,145.1637,145.3506,44606.0
2020-06-05 14:30:00,163.4,163.76,162.47,162.7,71283.0,145.3772,145.6975,144.5498,144.7545,71283.0
2020-06-05 15:00:00,162.73,162.84,161.93,162.2,67849.0,144.7811,144.879,144.0694,144.3096,67849.0
2020-06-05 15:30:00,162.2,162.33,161.23,162.27,249505.0,144.3096,144.4253,143.4466,144.3719,249505.0
2020-06-08 09:30:00,164.15,166.1,164.02,165.62,176505.0,146.0445,147.7794,145.9289,147.3524,176505.0
2020-06-08 10:00:00,165.62,166.23,164.88,164.93,64739.0,147.3524,147.8951,146.694,146.7385,64739.0
2020-06-08 10:30:00,164.95,165.83,164.55,165.72,68095.0,146.7563,147.5392,146.4004,147.4414,68095.0
2020-06-08 11:00:00,165.7,167.16,165.61,166.57,71138.0,147.4236,148.7225,147.3435,148.1976,71138.0
2020-06-08 11:30:00,166.63,167.34,166.33,167.26,75373.0,148.251,148.8827,147.9841,148.8115,75373.0
2020-06-08 12:00:00,167.32,168.33,167.29,167.6,131673.0,148.8649,149.7635,148.8382,149.114,131673.0
2020-06-08 12:30:00,167.56,168.21,167.48,167.85,82954.0,149.0784,149.6567,149.0072,149.3364,82954.0
2020-06-08 13:00:00,167.79,167.82,167.4,167.43,70463.0,149.283,149.3097,148.9361,148.9627,70463.0
2020-06-08 13:30:00,167.43,167.73,167.08,167.44,33404.0,148.9627,149.2297,148.6514,148.9716,33404.0
2020-06-08 14:00:00,167.39,167.86,167.36,167.72,51483.0,148.9272,149.3453,148.9005,149.2208,51483.0
2020-06-08 14:30:00,167.73,167.74,166.95,167.0,33355.0,149.2297,149.2386,148.5357,148.5802,33355.0
2020-06-08 15:00:00,167.0,167.11,166.81,166.83,50471.0,148.5802,148.678,148.4111,148.4289,50471.0
2020-06-08 15:30:00,166.84,167.82,166.73,167.79,218639.0,148.4378,149.3097,148.34,149.283,218639.0
2020-06-09 09:30:00,165.0,165.75,162.41,162.93,146653.0,146.8008,147.468,144.4964,144.9591,146653.0
2020-06-09 10:00:00,162.92,163.16,162.04,162.76,58572.0,144.9502,145.1637,144.1673,144.8078,58572.0
2020-06-09 10:30:00,162.69,162.96,162.0,162.57,65672.0,144.7456,144.9858,144.1317,144.6388,65672.0
2020-06-09 11:00:00,162.59,163.18,162.24,163.03,54072.0,144.6566,145.1815,144.3452,145.0481,54072.0
2020-06-09 11:30:00,163.03,163.08,162.48,162.7,50716.0,145.0481,145.0925,144.5587,144.7545,50716.0
2020-06-09 12:00:00,162.73,163.95,162.73,163.91,80383.0,144.7811,145.8666,144.7811,145.831,80383.0
2020-06-09 12:30:00,163.98,164.11,163.77,163.99,54844.0,145.8933,146.0089,145.7064,145.9022,54844.0
2020-06-09 13:00:00,163.92,164.25,163.9,164.06,30606.0,145.8399,146.1335,145.8221,145.9645,30606.0
2020-06-09 13:30:00,164.03,164.05,163.4,163.53,36456.0,145.9378,145.9556,145.3772,145.4929,36456.0
2020-06-09 14:00:00,163.53,163.6,162.45,162.6,47294.0,145.4929,145.5552,144.532,144.6655,47294.0
2020-06-09 14:30:00,162.56,163.57,162.5,163.47,47136.0,144.6299,145.5285,144.5765,145.4395,47136.0
2020-06-09 15:00:00,163.41,164.58,163.01,164.44,62010.0,145.3861,146.4271,145.0303,146.3025,62010.0
2020-06-09 15:30:00,164.42,164.45,163.17,163.48,181250.0,146.2847,146.3114,145.1726,145.4484,181250.0
2020-06-10 09:30:00,162.79,162.81,161.01,162.0,88595.0,144.8345,144.8523,143.2509,144.1317,88595.0
2020-06-10 10:00:00,162.16,162.19,160.11,160.69,52879.0,144.274,144.3007,142.4501,142.9662,52879.0
2020-06-10 10:30:00,160.67,161.43,159.58,159.94,61923.0,142.9484,143.6245,141.9786,142.2989,61923.0
2020-06-10 11:00:00,159.91,160.4,159.73,160.12,44852.0,142.2722,142.7081,142.112,142.459,44852.0
2020-06-10 11:30:00,160.09,160.8,159.8,160.57,45696.0,142.4323,143.064,142.1743,142.8594,45696.0
2020-06-10 12:00:00,160.55,160.69,159.92,159.93,38863.0,142.8416,142.9662,142.2811,142.29,38863.0
2020-06-10 12:30:00,159.85,160.3,159.54,160.24,39233.0,142.2188,142.6192,141.943,142.5658,39233.0
2020-06-10 13:00:00,160.16,160.35,159.52,160.25,32179.0,142.4946,142.6637,141.9252,142.5747,32179.0
2020-06-10 13:30:00,160.28,161.08,160.28,160.63,47057.0,142.6014,143.3131,142.6014,142.9128,47057.0
2020-06-10 14:00:00,160.49,161.45,159.91,160.76,42617.0,142.7882,143.6423,142.2722,143.0284,42617.0
2020-06-10 14:30:00,160.77,160.79,158.31,158.82,65335.0,143.0373,143.0551,140.8487,141.3024,65335.0
2020-06-10 15:00:00,158.78,159.34,158.17,159.33,82128.0,141.2668,141.7651,140.7241,141.7562,82128.0
2020-06-10 15:30:00,159.31,159.44,157.97,158.05,134940.0,141.7384,141.854,140.5462,140.6173,134940.0
2020-06-11 09:30:00,151.67,153.67,151.2,152.81,175642.0,134.941,136.7205,134.5229,135.9553,175642.0
2020-06-11 10:00:00,152.81,153.16,151.86,152.29,53778.0,135.9553,136.2667,135.1101,135.4927,53778.0
2020-06-11 10:30:00,152.38,152.73,151.87,151.9,43842.0,135.5727,135.8841,135.119,135.1457,43842.0
2020-06-11 11:00:00,151.89,152.46,151.55,151.83,43207.0,135.1368,135.6439,134.8343,135.0834,43207.0
2020-06-11 11:30:00,151.77,151.96,151.15,151.72,40453.0,135.03,135.1991,134.4784,134.9855,40453.0
2020-06-11 12:00:00,151.56,151.67,150.73,150.92,61463.0,134.8432,134.941,134.1047,134.2738,61463.0
2020-06-11 12:30:00,150.95,151.89,150.66,151.24,129454.0,134.3005,135.1368,134.0425,134.5585,129454.0
2020-06-11 13:00:00,151.33,152.42,151.33,151.7,45201.0,134.6386,135.6083,134.6386,134.9677,45201.0
2020-06-11 13:30:00,151.62,151.73,150.46,151.42,45731.0,134.8966,134.9944,133.8645,134.7186,45731.0
2020-06-11 14:00:00,151.31,151.35,150.71,151.25,47245.0,134.6208,134.6563,134.0869,134.5674,47245.0
2020-06-11 14:30:00,151.24,151.27,149.26,149.59,110025.0,134.5585,134.5852,132.7969,133.0905,110025.0
2020-06-11 15:00:00,149.55,149.91,148.22,148.43,157523.0,133.0549,133.3752,131.8716,132.0584,157523.0
2020-06-11 15:30:00,148.43,149.4,148.11,148.61,227207.0,132.0584,132.9214,131.7737,132.2186,227207.0
2020-06-12 09:30:00,153.33,153.97,151.83,152.14,64543.0,136.418,136.9874,135.0834,135.3592,64543.0
2020-06-12 10:00:00,152.15,152.84,151.32,151.45,62019.0,135.3681,135.982,134.6297,134.7453,62019.0
2020-06-12 10:30:00,151.53,151.74,150.1,150.16,38970.0,134.8165,135.0033,133.5442,133.5976,38970.0
2020-06-12 11:00:00,150.21,150.73,149.14,150.32,62152.0,133.6421,134.1047,132.6901,133.74,62152.0
2020-06-12 11:30:00,150.36,151.87,150.0,151.39,50062.0,133.7755,135.119,133.4552,134.6919,50062.0
2020-06-12 12:00:00,151.39,151.43,150.44,150.83,75491.0,134.6919,134.7275,133.8467,134.1937,75491.0
2020-06-12 12:30:00,150.68,150.72,149.81,150.4,38214.0,134.0602,134.0958,133.2862,133.8111,38214.0
2020-06-12 13:00:00,150.41,150.51,149.39,149.72,24950.0,133.82,133.909,132.9125,133.2061,24950.0
2020-06-12 13:30:00,149.74,149.86,147.4,147.49,77398.0,133.2239,133.3307,131.142,131.2221,77398.0
2020-06-12 14:00:00,147.52,148.91,147.47,148.53,46992.0,131.2488,132.4855,131.2043,132.1474,46992.0
2020-06-12 14:30:00,148.61,149.52,148.11,148.25,117113.0,132.2186,133.0282,131.7737,131.8983,117113.0
2020-06-12 15:00:00,148.37,149.29,148.32,148.66,104548.0,132.005,132.8236,131.9605,132.263,104548.0
2020-06-12 15:30:00,148.71,149.58,148.02,149.18,505692.0,132.3075,133.0816,131.6936,132.7257,505692.0
2020-06-15 09:30:00,145.11,148.33,144.52,147.99,145273.0,129.1046,131.9694,128.5797,131.6669,145273.0
2020-06-15 10:00:00,147.79,149.25,147.55,148.14,55164.0,131.489,132.788,131.2755,131.8004,55164.0
2020-06-15 10:30:00,148.21,149.91,147.94,149.57,41474.0,131.8627,133.3752,131.6225,133.0727,41474.0
2020-06-15 11:00:00,149.63,150.86,149.38,149.92,45348.0,133.1261,134.2204,132.9036,133.3841,45348.0
2020-06-15 11:30:00,149.87,150.29,149.43,150.24,45737.0,133.3396,133.7133,132.9481,133.6688,45737.0
2020-06-15 12:00:00,150.18,151.71,150.06,151.49,36068.0,133.6154,134.9766,133.5086,134.7809,36068.0
2020-06-15 12:30:00,151.47,152.49,151.17,152.49,31298.0,134.7631,135.6706,134.4962,135.6706,31298.0
2020-06-15 13:00:00,152.44,153.26,152.29,152.47,34536.0,135.6261,136.3557,135.4927,135.6528,34536.0
2020-06-15 13:30:00,152.43,152.43,151.23,151.32,48530.0,135.6172,135.6172,134.5496,134.6297,48530.0
2020-06-15 14:00:00,151.31,154.48,151.31,153.88,43242.0,134.6208,137.4411,134.6208,136.9073,43242.0
2020-06-15 14:30:00,153.95,154.05,153.02,153.37,44227.0,136.9696,137.0585,136.1421,136.4535,44227.0
2020-06-15 15:00:00,153.39,153.98,152.85,152.95,45624.0,136.4713,136.9963,135.9909,136.0799,45624.0
2020-06-15 15:30:00,152.94,153.14,151.92,153.09,181036.0,136.071,136.2489,135.1635,136.2044,181036.0
2020-06-16 09:30:00,158.69,159.48,157.03,157.46,109997.0,141.1868,141.8896,139.7099,140.0924,109997.0
2020-06-16 10:00:00,157.31,158.55,157.08,158.34,50431.0,139.959,141.0622,139.7543,140.8754,50431.0
2020-06-16 10:30:00,158.45,158.51,154.4,154.78,48253.0,140.9732,141.0266,137.3699,137.708,48253.0
2020-06-16 11:00:00,154.72,157.0,154.15,157.0,50743.0,137.6546,139.6832,137.1475,139.6832,50743.0
2020-06-16 11:30:00,157.07,157.33,155.95,156.01,35657.0,139.7454,139.9768,138.749,138.8024,35657.0
2020-06-16 12:00:00,156.2,156.89,155.55,156.75,27324.0,138.9714,139.5853,138.3931,139.4607,27324.0
2020-06-16 12:30:00,156.68,157.79,156.68,157.2,30027.0,139.3985,140.386,139.3985,139.8611,30027.0
2020-06-16 13:00:00,157.16,157.72,157.09,157.32,31332.0,139.8255,140.3237,139.7632,139.9679,31332.0
2020-06-16 13:30:00,157.25,157.3,155.8,156.36,43362.0,139.9056,139.9501,138.6155,139.1138,43362.0
2020-06-16 14:00:00,156.41,157.39,156.18,156.93,53059.0,139.1582,140.0301,138.9536,139.6209,53059.0
2020-06-16 14:30:00,157.02,157.5,156.58,156.63,54728.0,139.701,140.128,139.3095,139.354,54728.0
2020-06-16 15:00:00,156.7,156.86,155.23,156.09,45177.0,139.4162,139.5586,138.1084,138.8735,45177.0
2020-06-16 15:30:00,156.09,156.68,155.58,156.13,233984.0,138.8735,139.3985,138.4198,138.9091,233984.0
2020-06-17 09:30:00,156.57,158.08,156.25,157.49,136887.0,139.3006,140.644,139.0159,140.1191,136887.0
2020-06-17 10:00:00,157.3,158.36,156.94,157.03,54956.0,139.9501,140.8932,139.6298,139.7099,54956.0
2020-06-17 10:30:00,156.94,158.27,156.88,157.74,76124.0,139.6298,140.8131,139.5764,140.3415,76124.0
2020-06-17 11:00:00,157.84,158.0,157.35,157.61,69767.0,140.4305,140.5729,139.9946,140.2259,69767.0
2020-06-17 11:30:00,157.6,158.33,157.53,158.26,38102.0,140.217,140.8665,140.1547,140.8042,38102.0
2020-06-17 12:00:00,158.22,158.31,157.84,157.92,33993.0,140.7686,140.8487,140.4305,140.5017,33993.0
2020-06-17 12:30:00,157.9,158.5,157.85,158.12,38037.0,140.4839,141.0177,140.4394,140.6796,38037.0
2020-06-17 13:00:00,158.15,158.76,158.13,158.52,34904.0,140.7063,141.249,140.6885,141.0355,34904.0
2020-06-17 13:30:00,158.54,158.85,158.47,158.47,32857.0,141.0533,141.3291,140.991,140.991,32857.0
2020-06-17 14:00:00,158.5,158.5,158.08,158.3,35042.0,141.0177,141.0177,140.644,140.8398,35042.0
2020-06-17 14:30:00,158.28,158.68,158.01,158.01,45252.0,140.822,141.1779,140.5818,140.5818,45252.0
2020-06-17 15:00:00,158.01,158.01,157.14,157.4,61678.0,140.5818,140.5818,139.8077,140.039,61678.0
2020-06-17 15:30:00,157.38,157.56,156.74,157.05,144476.0,140.0212,140.1814,139.4518,139.7276,144476.0
2020-06-18 09:30:00,156.0,159.53,155.64,159.28,207657.0,138.7935,141.9341,138.4732,141.7117,207657.0
2020-06-18 10:00:00,159.32,160.56,159.06,159.42,79217.0,141.7473,142.8505,141.5159,141.8362,79217.0
2020-06-18 10:30:00,159.35,160.01,158.62,159.42,62060.0,141.774,142.3612,141.1245,141.8362,62060.0
2020-06-18 11:00:00,159.42,159.45,158.44,158.63,45806.0,141.8362,141.8629,140.9643,141.1334,45806.0
2020-06-18 11:30:00,158.58,158.88,157.76,157.8,47881.0,141.0889,141.3558,140.3593,140.3949,47881.0
2020-06-18 12:00:00,157.77,158.4,157.55,158.33,36551.0,140.3682,140.9287,140.1725,140.8665,36551.0
2020-06-18 12:30:00,158.31,158.67,158.26,158.53,76919.0,140.8487,141.169,140.8042,141.0444,76919.0
2020-06-18 13:00:00,158.5,159.2,158.49,159.12,40887.0,141.0177,141.6405,141.0088,141.5693,40887.0
2020-06-18 13:30:00,159.11,159.54,159.03,159.34,48964.0,141.5604,141.943,141.4893,141.7651,48964.0
2020-06-18 14:00:00,159.37,159.38,158.64,159.09,55573.0,141.7918,141.8006,141.1423,141.5426,55573.0
2020-06-18 14:30:00,159.12,159.33,158.8,158.83,61479.0,141.5693,141.7562,141.2846,141.3113,61479.0
2020-06-18 15:00:00,158.84,159.13,158.52,159.09,94837.0,141.3202,141.5782,141.0355,141.5426,94837.0
2020-06-18 15:30:00,159.06,159.23,158.3,159.07,174906.0,141.5159,141.6672,140.8398,141.5248,174906.0
2020-06-19 09:30:00,161.79,161.79,159.15,159.92,219692.0,143.9448,143.9448,141.596,142.2811,219692.0
2020-06-19 10:00:00,159.98,160.84,159.9,160.78,82366.0,142.3345,143.0996,142.2633,143.0462,82366.0
2020-06-19 10:30:00,160.69,160.73,159.25,159.46,45404.0,142.9662,143.0017,141.685,141.8718,45404.0
2020-06-19 11:00:00,159.49,160.58,159.45,159.73,53690.0,141.8985,142.8683,141.8629,142.112,53690.0
2020-06-19 11:30:00,159.72,159.72,159.26,159.44,47875.0,142.1031,142.1031,141.6939,141.854,47875.0
2020-06-19 12:00:00,159.47,159.59,157.01,157.72,52536.0,141.8807,141.9875,139.6921,140.3237,52536.0
2020-06-19 12:30:00,157.76,158.83,157.63,158.82,87683.0,140.3593,141.3113,140.2437,141.3024,87683.0
2020-06-19 13:00:00,158.63,158.84,157.57,157.65,40229.0,141.1334,141.3202,140.1903,140.2615,40229.0
2020-06-19 13:30:00,157.61,157.62,156.97,157.05,40199.0,140.2259,140.2348,139.6565,139.7276,40199.0
2020-06-19 14:00:00,157.03,157.37,156.65,156.81,55402.0,139.7099,140.0123,139.3718,139.5141,55402.0
2020-06-19 14:30:00,156.74,157.9,156.52,157.75,35368.0,139.4518,140.4839,139.2561,140.3504,35368.0
2020-06-19 15:00:00,157.68,158.25,157.39,158.07,48955.0,140.2882,140.7953,140.0301,140.6351,48955.0
2020-06-19 15:30:00,158.06,159.11,157.17,157.6,327717.0,140.6262,141.5604,139.8344,140.217,327717.0
2020-06-22 09:30:00,155.73,156.34,153.56,155.05,87849.0,138.5532,139.096,136.6226,137.9482,87849.0
2020-06-22 10:00:00,155.05,155.34,154.45,155.04,36628.0,137.9482,138.2063,137.4144,137.9393,36628.0
2020-06-22 10:30:00,154.99,154.99,153.55,153.69,37699.0,137.8949,137.8949,136.6137,136.7382,37699.0
2020-06-22 11:00:00,153.57,154.11,153.43,153.91,61436.0,136.6315,137.1119,136.5069,136.934,61436.0
2020-06-22 11:30:00,153.96,154.04,153.74,153.89,31776.0,136.9785,137.0496,136.7827,136.9162,31776.0
2020-06-22 12:00:00,153.87,154.66,153.87,154.18,94052.0,136.8984,137.6013,136.8984,137.1742,94052.0
2020-06-22 12:30:00,154.21,154.41,153.9,153.99,92860.0,137.2009,137.3788,136.9251,137.0052,92860.0
2020-06-22 13:00:00,154.04,154.33,153.65,153.65,38720.0,137.0496,137.3077,136.7027,136.7027,38720.0
2020-06-22 13:30:00,153.61,153.87,153.46,153.66,31998.0,136.6671,136.8984,136.5336,136.7116,31998.0
2020-06-22 14:00:00,153.67,154.0,153.32,153.9,27242.0,136.7205,137.0141,136.4091,136.9251,27242.0
2020-06-22 14:30:00,153.91,154.31,153.78,154.26,70123.0,136.934,137.2899,136.8183,137.2454,70123.0
2020-06-22 15:00:00,154.25,154.43,153.2,153.38,36883.0,137.2365,137.3966,136.3023,136.4624,36883.0
2020-06-22 15:30:00,153.4,154.16,153.39,153.74,125075.0,136.4802,137.1564,136.4713,136.7827,125075.0
2020-06-23 09:30:00,154.06,155.33,153.81,154.89,74336.0,137.0674,138.1974,136.845,137.8059,74336.0
2020-06-23 10:00:00,154.8,155.0,154.29,154.64,24544.0,137.7258,137.9038,137.2721,137.5835,24544.0
2020-06-23 10:30:00,154.8,154.8,153.45,153.96,27777.0,137.7258,137.7258,136.5247,136.9785,27777.0
2020-06-23 11:00:00,153.97,154.84,153.58,154.28,46845.0,136.9874,137.7614,136.6404,137.2632,46845.0
2020-06-23 11:30:00,154.31,154.39,153.29,153.7,28514.0,137.2899,137.361,136.3824,136.7471,28514.0
2020-06-23 12:00:00,153.71,153.92,153.58,153.68,31831.0,136.756,136.9429,136.6404,136.7293,31831.0
2020-06-23 12:30:00,153.63,153.92,153.38,153.6,33342.0,136.6849,136.9429,136.4624,136.6582,33342.0
2020-06-23 13:00:00,153.66,154.18,153.63,154.03,24467.0,136.7116,137.1742,136.6849,137.0407,24467.0
2020-06-23 13:30:00,154.05,154.29,153.78,153.87,33870.0,137.0585,137.2721,136.8183,136.8984,33870.0
2020-06-23 14:00:00,153.84,153.84,153.51,153.78,26936.0,136.8717,136.8717,136.5781,136.8183,26936.0
2020-06-23 14:30:00,153.8,153.87,153.44,153.6,41174.0,136.8361,136.8984,136.5158,136.6582,41174.0
2020-06-23 15:00:00,153.52,153.63,153.12,153.18,43780.0,136.587,136.6849,136.2311,136.2845,43780.0
2020-06-23 15:30:00,153.17,153.49,152.49,152.76,155577.0,136.2756,136.5603,135.6706,135.9108,155577.0
2020-06-24 09:30:00,151.0,151.0,148.51,148.7,115089.0,134.3449,134.3449,132.1296,132.2986,115089.0
2020-06-24 10:00:00,148.63,148.74,147.73,148.72,57993.0,132.2364,132.3342,131.4356,132.3164,57993.0
2020-06-24 10:30:00,148.72,148.86,148.24,148.63,115532.0,132.3164,132.441,131.8894,132.2364,115532.0
2020-06-24 11:00:00,148.53,148.68,146.9,147.18,98498.0,132.1474,132.2808,130.6972,130.9463,98498.0
2020-06-24 11:30:00,147.35,147.37,145.9,146.95,125595.0,131.0975,131.1153,129.8075,130.7417,125595.0
2020-06-24 12:00:00,146.9,148.1,146.81,147.65,119605.0,130.6972,131.7648,130.6171,131.3644,119605.0
2020-06-24 12:30:00,147.64,148.28,147.47,148.27,56689.0,131.3556,131.925,131.2043,131.9161,56689.0
2020-06-24 13:00:00,148.16,148.71,148.06,148.06,79415.0,131.8182,132.3075,131.7292,131.7292,79415.0
2020-06-24 13:30:00,148.06,148.16,147.39,147.79,51038.0,131.7292,131.8182,131.1331,131.489,51038.0
2020-06-24 14:00:00,147.84,148.49,147.41,148.21,66142.0,131.5335,132.1118,131.1509,131.8627,66142.0
2020-06-24 14:30:00,148.15,148.35,147.45,147.56,60743.0,131.8093,131.9872,131.1865,131.2844,60743.0
2020-06-24 15:00:00,147.5,148.21,147.24,147.25,55199.0,131.231,131.8627,130.9997,131.0086,55199.0
2020-06-24 15:30:00,147.28,147.48,146.26,146.49,211370.0,131.0353,131.2132,130.1278,130.3324,211370.0
2020-06-25 09:30:00,145.0,145.04,143.68,144.24,95155.0,129.0067,129.0423,127.8323,128.3306,95155.0
2020-06-25 10:00:00,144.23,145.85,144.23,145.64,68801.0,128.3217,129.763,128.3217,129.5761,68801.0
2020-06-25 10:30:00,145.69,145.91,144.7,145.08,76777.0,129.6206,129.8164,128.7398,129.0779,76777.0
2020-06-25 11:00:00,145.03,145.36,144.42,145.01,45285.0,129.0334,129.327,128.4907,129.0156,45285.0
2020-06-25 11:30:00,145.04,145.08,144.17,144.96,40556.0,129.0423,129.0779,128.2683,128.9712,40556.0
2020-06-25 12:00:00,144.98,145.73,144.94,145.65,41446.0,128.9889,129.6562,128.9534,129.585,41446.0
2020-06-25 12:30:00,145.64,146.18,145.48,145.91,40559.0,129.5761,130.0566,129.4338,129.8164,40559.0
2020-06-25 13:00:00,145.89,145.92,145.39,145.53,88907.0,129.7986,129.8253,129.3537,129.4783,88907.0
2020-06-25 13:30:00,145.52,145.74,145.25,145.36,91870.0,129.4694,129.6651,129.2292,129.327,91870.0
2020-06-25 14:00:00,145.41,145.52,145.1,145.29,65388.0,129.3715,129.4694,129.0957,129.2648,65388.0
2020-06-25 14:30:00,145.25,145.54,145.05,145.39,62225.0,129.2292,129.4872,129.0512,129.3537,62225.0
2020-06-25 15:00:00,145.35,146.55,145.28,146.4,150371.0,129.3181,130.3858,129.2559,130.2523,150371.0
2020-06-25 15:30:00,146.4,147.09,146.25,146.95,161163.0,130.2523,130.8662,130.1189,130.7417,161163.0
2020-06-26 09:30:00,146.48,147.32,145.96,146.98,96353.0,130.3235,131.0708,129.8609,130.7683,96353.0
2020-06-26 10:00:00,147.03,147.13,145.63,145.87,56708.0,130.8128,130.9018,129.5673,129.7808,56708.0
2020-06-26 10:30:00,145.92,146.0,145.13,145.39,44827.0,129.8253,129.8964,129.1224,129.3537,44827.0
2020-06-26 11:00:00,145.46,146.0,145.04,145.26,27479.0,129.416,129.8964,129.0423,129.2381,27479.0
2020-06-26 11:30:00,145.16,145.35,144.82,145.2,31274.0,129.1491,129.3181,128.8466,129.1847,31274.0
2020-06-26 12:00:00,145.18,145.66,144.8,145.57,38769.0,129.1669,129.5939,128.8288,129.5139,38769.0
2020-06-26 12:30:00,145.56,145.89,145.28,145.53,31307.0,129.505,129.7986,129.2559,129.4783,31307.0
2020-06-26 13:00:00,145.44,145.66,145.19,145.39,30164.0,129.3982,129.5939,129.1758,129.3537,30164.0
2020-06-26 13:30:00,145.35,145.87,145.24,145.72,46497.0,129.3181,129.7808,129.2203,129.6473,46497.0
2020-06-26 14:00:00,145.67,145.97,145.48,145.53,64231.0,129.6028,129.8698,129.4338,129.4783,64231.0
2020-06-26 14:30:00,145.6,145.65,144.68,144.83,59624.0,129.5406,129.585,128.722,128.8555,59624.0
2020-06-26 15:00:00,145.07,145.29,144.52,144.9,75016.0,129.069,129.2648,128.5797,128.9178,75016.0
2020-06-26 15:30:00,144.83,146.75,144.72,145.91,284064.0,128.8555,130.5637,128.7576,129.8164,284064.0
2020-06-29 09:30:00,148.22,148.41,147.06,147.78,56914.0,131.8716,132.0406,130.8395,131.4801,56914.0
2020-06-29 10:00:00,147.69,149.24,147.69,149.02,38476.0,131.4,132.7791,131.4,132.5833,38476.0
2020-06-29 10:30:00,149.1,149.29,148.48,148.49,27817.0,132.6545,132.8236,132.1029,132.1118,27817.0
2020-06-29 11:00:00,148.49,148.61,147.74,148.17,31982.0,132.1118,132.2186,131.4445,131.8271,31982.0
2020-06-29 11:30:00,148.13,148.19,147.51,147.51,27306.0,131.7915,131.8449,131.2399,131.2399,27306.0
2020-06-29 12:00:00,147.51,148.3,147.51,148.14,19254.0,131.2399,131.9428,131.2399,131.8004,19254.0
2020-06-29 12:30:00,148.18,148.24,147.59,147.59,27509.0,131.836,131.8894,131.3111,131.3111,27509.0
2020-06-29 13:00:00,147.61,148.59,147.57,148.55,40459.0,131.3289,132.2008,131.2933,132.1652,40459.0
2020-06-29 13:30:00,148.6,148.93,148.06,148.32,27316.0,132.2097,132.5033,131.7292,131.9605,27316.0
2020-06-29 14:00:00,148.42,148.57,148.0,148.02,25976.0,132.0495,132.183,131.6758,131.6936,25976.0
2020-06-29 14:30:00,148.02,148.47,147.95,148.34,48290.0,131.6936,132.094,131.6314,131.9783,48290.0
2020-06-29 15:00:00,148.38,148.5,147.78,148.37,44180.0,132.0139,132.1207,131.4801,132.005,44180.0
2020-06-29 15:30:00,148.43,149.39,148.13,149.39,176854.0,132.0584,132.9125,131.7915,132.9125,176854.0
2020-06-30 09:30:00,148.35,149.46,147.7,148.02,80251.0,131.9872,132.9748,131.4089,131.6936,80251.0
2020-06-30 10:00:00,148.31,148.74,148.05,148.57,60948.0,131.9517,132.3342,131.7203,132.183,60948.0
2020-06-30 10:30:00,148.56,149.5,148.39,149.18,33048.0,132.1741,133.0104,132.0228,132.7257,33048.0
2020-06-30 11:00:00,149.22,149.74,149.08,149.09,28613.0,132.7613,133.2239,132.6367,132.6456,28613.0
2020-06-30 11:30:00,149.12,149.15,148.61,149.01,64415.0,132.6723,132.699,132.2186,132.5744,64415.0
2020-06-30 12:00:00,149.04,149.82,149.03,149.51,41001.0,132.6011,133.2951,132.5922,133.0193,41001.0
2020-06-30 12:30:00,149.5,149.64,148.89,148.92,41203.0,133.0104,133.135,132.4677,132.4944,41203.0
2020-06-30 13:00:00,148.9,148.96,148.67,148.81,26687.0,132.4766,132.53,132.2719,132.3965,26687.0
2020-06-30 13:30:00,148.79,149.01,148.43,148.7,50923.0,132.3787,132.5744,132.0584,132.2986,50923.0
2020-06-30 14:00:00,148.59,149.31,148.59,149.19,42444.0,132.2008,132.8414,132.2008,132.7346,42444.0
2020-06-30 14:30:00,149.15,149.4,149.0,149.21,39178.0,132.699,132.9214,132.5655,132.7524,39178.0
2020-06-30 15:00:00,149.26,149.6,148.95,149.48,42982.0,132.7969,133.0994,132.5211,132.9926,42982.0
2020-06-30 15:30:00,149.47,150.21,149.3,149.36,230966.0,132.9837,133.6421,132.8325,132.8858,230966.0
2020-07-01 09:30:00,149.0,150.61,148.58,148.86,92461.0,133.5566,134.9997,133.1801,133.4311,92461.0
2020-07-01 10:00:00,148.9,149.58,148.75,148.96,54456.0,133.467,134.0765,133.3325,133.5207,54456.0
2020-07-01 10:30:00,148.95,149.11,147.98,148.56,42566.0,133.5118,133.6552,132.6423,133.1622,42566.0
2020-07-01 11:00:00,148.58,148.58,147.29,147.33,42476.0,133.1801,133.1801,132.0238,132.0597,42476.0
2020-07-01 11:30:00,147.41,148.14,147.35,148.06,34714.0,132.1314,132.7857,132.0776,132.714,34714.0
2020-07-01 12:00:00,148.08,148.76,147.92,148.66,26894.0,132.7319,133.3415,132.5885,133.2518,26894.0
2020-07-01 12:30:00,148.62,148.96,148.32,148.59,38537.0,133.216,133.5207,132.9471,133.1891,38537.0
2020-07-01 13:00:00,148.61,148.8,148.34,148.37,22732.0,133.207,133.3773,132.965,132.9919,22732.0
2020-07-01 13:30:00,148.37,148.54,148.0,148.01,21262.0,132.9919,133.1443,132.6602,132.6692,21262.0
2020-07-01 14:00:00,148.05,148.53,148.02,148.07,24908.0,132.7051,133.1353,132.6782,132.723,24908.0
2020-07-01 14:30:00,148.11,148.19,147.76,147.98,28116.0,132.7588,132.8305,132.4451,132.6423,28116.0
2020-07-01 15:00:00,147.97,148.26,147.85,148.15,26766.0,132.6333,132.8933,132.5258,132.7947,26766.0
2020-07-01 15:30:00,148.14,148.22,146.91,147.08,98511.0,132.7857,132.8574,131.6832,131.8356,98511.0
2020-07-02 09:30:00,149.64,150.86,149.55,150.4,57174.0,134.1303,135.2238,134.0496,134.8115,57174.0
2020-07-02 10:00:00,150.37,150.76,149.49,149.5,37443.0,134.7846,135.1342,133.9958,134.0048,37443.0
2020-07-02 10:30:00,149.5,149.66,148.32,148.32,36264.0,134.0048,134.1482,132.9471,132.9471,36264.0
2020-07-02 11:00:00,148.26,148.4,147.7,148.34,22521.0,132.8933,133.0188,132.3913,132.965,22521.0
2020-07-02 11:30:00,148.31,148.71,148.28,148.5,16368.0,132.9381,133.2966,132.9112,133.1084,16368.0
2020-07-02 12:00:00,148.54,148.75,148.26,148.69,16802.0,133.1443,133.3325,132.8933,133.2787,16802.0
2020-07-02 12:30:00,148.73,148.74,148.43,148.59,30126.0,133.3146,133.3235,133.0457,133.1891,30126.0
2020-07-02 13:00:00,148.51,148.54,148.19,148.27,21458.0,133.1174,133.1443,132.8305,132.9023,21458.0
2020-07-02 13:30:00,148.28,148.84,148.14,148.74,25330.0,132.9112,133.4132,132.7857,133.3235,25330.0
2020-07-02 14:00:00,148.71,148.84,148.11,148.55,16133.0,133.2966,133.4132,132.7588,133.1532,16133.0
2020-07-02 14:30:00,148.56,148.91,148.41,148.43,16844.0,133.1622,133.4759,133.0277,133.0457,16844.0
2020-07-02 15:00:00,148.43,148.53,148.08,148.21,19373.0,133.0457,133.1353,132.7319,132.8485,19373.0
2020-07-02 15:30:00,148.21,148.21,147.06,147.29,84363.0,132.8485,132.8485,131.8177,132.0238,84363.0
2020-07-06 09:30:00,149.51,149.66,148.05,148.89,66396.0,134.0137,134.1482,132.7051,133.458,66396.0
2020-07-06 10:00:00,148.79,149.21,147.5,147.7,27686.0,133.3684,133.7448,132.2121,132.3913,27686.0
2020-07-06 10:30:00,147.63,148.24,147.49,148.17,27739.0,132.3286,132.8754,132.2031,132.8126,27739.0
2020-07-06 11:00:00,148.17,148.18,147.4,147.53,29233.0,132.8126,132.8216,132.1224,132.239,29233.0
2020-07-06 11:30:00,147.49,147.59,147.06,147.06,40353.0,132.2031,132.2927,131.8177,131.8177,40353.0
2020-07-06 12:00:00,147.05,148.04,147.02,148.0,62418.0,131.8087,132.6961,131.7818,132.6602,62418.0
2020-07-06 12:30:00,147.96,147.99,147.63,147.98,16008.0,132.6244,132.6513,132.3286,132.6423,16008.0
2020-07-06 13:00:00,148.0,148.53,147.95,148.48,24556.0,132.6602,133.1353,132.6154,133.0905,24556.0
2020-07-06 13:30:00,148.51,148.95,148.17,148.84,33369.0,133.1174,133.5118,132.8126,133.4132,33369.0
2020-07-06 14:00:00,148.84,149.6,148.72,149.04,67858.0,133.4132,134.0944,133.3056,133.5924,67858.0
2020-07-06 14:30:00,148.94,149.15,148.7,148.7,39149.0,133.5028,133.691,133.2877,133.2877,39149.0
2020-07-06 15:00:00,148.69,149.04,148.39,148.53,30952.0,133.2787,133.5924,133.0098,133.1353,30952.0
2020-07-06 15:30:00,148.54,148.85,148.33,148.44,101784.0,133.1443,133.4221,132.956,133.0546,101784.0
2020-07-07 09:30:00,148.0,149.02,147.1,148.83,63542.0,132.6602,133.5745,131.8535,133.4042,63542.0
2020-07-07 10:00:00,148.91,149.2,147.14,147.3,26265.0,133.4759,133.7359,131.8894,132.0328,26265.0
2020-07-07 10:30:00,147.27,147.39,146.71,147.07,24591.0,132.0059,132.1135,131.5039,131.8266,24591.0
2020-07-07 11:00:00,147.06,147.15,146.76,146.86,22307.0,131.8177,131.8983,131.5488,131.6384,22307.0
2020-07-07 11:30:00,146.88,146.88,146.43,146.49,24746.0,131.6563,131.6563,131.253,131.3067,24746.0
2020-07-07 12:00:00,146.49,146.73,146.39,146.61,19177.0,131.3067,131.5219,131.2171,131.4143,19177.0
2020-07-07 12:30:00,146.55,146.55,146.24,146.45,20164.0,131.3605,131.3605,131.0827,131.2709,20164.0
2020-07-07 13:00:00,146.44,146.64,146.3,146.58,15078.0,131.2619,131.4412,131.1364,131.3874,15078.0
2020-07-07 13:30:00,146.43,146.91,146.29,146.89,24252.0,131.253,131.6832,131.1275,131.6653,24252.0
2020-07-07 14:00:00,146.85,146.94,146.16,146.24,32370.0,131.6294,131.7101,131.0109,131.0827,32370.0
2020-07-07 14:30:00,146.25,146.25,145.75,145.85,29323.0,131.0916,131.0916,130.6434,130.7331,29323.0
2020-07-07 15:00:00,145.81,146.04,145.69,145.75,39709.0,130.6972,130.9034,130.5897,130.6434,39709.0
2020-07-07 15:30:00,145.75,145.76,145.01,145.24,241554.0,130.6434,130.6524,129.9801,130.1863,241554.0
2020-07-08 09:30:00,145.52,145.81,144.74,145.76,87022.0,130.4373,130.6972,129.7381,130.6524,87022.0
2020-07-08 10:00:00,145.62,145.81,144.98,145.31,40144.0,130.5269,130.6972,129.9533,130.249,40144.0
2020-07-08 10:30:00,145.3,145.54,144.72,144.73,30393.0,130.2401,130.4552,129.7202,129.7292,30393.0
2020-07-08 11:00:00,144.74,144.79,143.05,143.52,86201.0,129.7381,129.7829,128.2233,128.6446,86201.0
2020-07-08 11:30:00,143.54,144.02,143.52,143.64,26422.0,128.6625,129.0928,128.6446,128.7521,26422.0
2020-07-08 12:00:00,143.68,144.12,143.51,144.08,27091.0,128.788,129.1824,128.6356,129.1465,27091.0
2020-07-08 12:30:00,144.08,144.38,143.96,144.26,22857.0,129.1465,129.4154,129.039,129.3079,22857.0
2020-07-08 13:00:00,144.26,144.26,143.57,143.7,24052.0,129.3079,129.3079,128.6894,128.8059,24052.0
2020-07-08 13:30:00,143.7,143.97,143.59,143.76,20346.0,128.8059,129.0479,128.7073,128.8597,20346.0
2020-07-08 14:00:00,143.74,144.13,143.69,144.07,17201.0,128.8418,129.1914,128.797,129.1376,17201.0
2020-07-08 14:30:00,144.11,144.12,143.17,143.41,70815.0,129.1734,129.1824,128.3309,128.546,70815.0
2020-07-08 15:00:00,143.42,144.15,143.31,143.87,69510.0,128.5549,129.2093,128.4563,128.9583,69510.0
2020-07-08 15:30:00,143.88,144.14,143.65,143.9,174606.0,128.9673,129.2003,128.7611,128.9852,174606.0
2020-07-09 09:30:00,143.02,143.89,142.16,142.27,72263.0,128.1964,128.9762,127.4255,127.5241,72263.0
2020-07-09 10:00:00,142.18,142.26,141.11,141.25,53672.0,127.4435,127.5152,126.4844,126.6099,53672.0
2020-07-09 10:30:00,141.26,141.35,139.74,139.97,73623.0,126.6188,126.6995,125.2564,125.4625,73623.0
2020-07-09 11:00:00,139.88,140.08,139.19,139.53,53657.0,125.3819,125.5611,124.7634,125.0681,53657.0
2020-07-09 11:30:00,139.53,140.0,139.04,139.82,37194.0,125.0681,125.4894,124.6289,125.3281,37194.0
2020-07-09 12:00:00,139.91,140.41,139.74,139.75,33186.0,125.4087,125.8569,125.2564,125.2653,33186.0
2020-07-09 12:30:00,139.75,140.1,139.71,139.95,38730.0,125.2653,125.579,125.2295,125.4446,38730.0
2020-07-09 13:00:00,139.93,140.22,139.76,139.96,36055.0,125.4267,125.6866,125.2743,125.4536,36055.0
2020-07-09 13:30:00,139.97,140.33,139.25,139.29,42461.0,125.4625,125.7852,124.8171,124.853,42461.0
2020-07-09 14:00:00,139.32,140.0,139.29,139.68,44042.0,124.8799,125.4894,124.853,125.2026,44042.0
2020-07-09 14:30:00,139.64,139.64,139.18,139.26,52147.0,125.1667,125.1667,124.7544,124.8261,52147.0
2020-07-09 15:00:00,139.26,139.39,138.63,138.64,74253.0,124.8261,124.9426,124.2614,124.2704,74253.0
2020-07-09 15:30:00,138.64,138.68,137.82,138.03,183646.0,124.2704,124.3062,123.5354,123.7236,183646.0
2020-07-10 09:30:00,138.2,140.8,138.2,140.21,66701.0,123.876,126.2065,123.876,125.6776,66701.0
2020-07-10 10:00:00,140.12,140.29,139.38,139.88,41838.0,125.597,125.7494,124.9337,125.3819,41838.0
2020-07-10 10:30:00,139.7,141.07,139.65,140.48,59646.0,125.2205,126.4485,125.1757,125.9197,59646.0
2020-07-10 11:00:00,140.53,140.98,140.26,140.81,37957.0,125.9645,126.3678,125.7225,126.2155,37957.0
2020-07-10 11:30:00,140.8,141.14,140.47,140.96,21064.0,126.2065,126.5113,125.9107,126.3499,21064.0
2020-07-10 12:00:00,140.95,141.29,140.53,140.71,47550.0,126.3409,126.6457,125.9645,126.1258,47550.0
2020-07-10 12:30:00,140.71,141.5,140.42,141.49,35125.0,126.1258,126.8339,125.8659,126.825,35125.0
2020-07-10 13:00:00,141.47,141.47,140.89,141.01,20318.0,126.8071,126.8071,126.2872,126.3947,20318.0
2020-07-10 13:30:00,141.02,141.74,141.01,141.47,27501.0,126.4037,127.0491,126.3947,126.8071,27501.0
2020-07-10 14:00:00,141.44,141.71,141.36,141.41,34209.0,126.7802,127.0222,126.7085,126.7533,34209.0
2020-07-10 14:30:00,141.43,141.89,141.36,141.59,39002.0,126.7712,127.1835,126.7085,126.9146,39002.0
2020-07-10 15:00:00,141.55,141.89,141.17,141.76,41716.0,126.8788,127.1835,126.5381,127.067,41716.0
2020-07-10 15:30:00,141.76,142.06,141.5,141.99,126305.0,127.067,127.3359,126.8339,127.2732,126305.0
2020-07-13 09:30:00,142.92,143.2,141.49,141.49,110701.0,128.1068,128.3577,126.825,126.825,110701.0
2020-07-13 10:00:00,141.56,142.56,141.35,142.46,35942.0,126.8877,127.7841,126.6995,127.6944,35942.0
2020-07-13 10:30:00,142.37,142.74,141.92,142.34,48533.0,127.6138,127.9454,127.2104,127.5869,48533.0
2020-07-13 11:00:00,142.38,142.83,142.31,142.67,31847.0,127.6227,128.0261,127.56,127.8827,31847.0
2020-07-13 11:30:00,142.71,142.95,142.46,142.79,40903.0,127.9185,128.1337,127.6944,127.9902,40903.0
2020-07-13 12:00:00,142.82,143.15,142.66,143.08,18395.0,128.0171,128.3129,127.8737,128.2502,18395.0
2020-07-13 12:30:00,143.16,143.75,143.16,143.75,28386.0,128.3219,128.8507,128.3219,128.8507,28386.0
2020-07-13 13:00:00,143.79,144.0,143.46,143.57,33169.0,128.8866,129.0748,128.5908,128.6894,33169.0
2020-07-13 13:30:00,143.6,144.25,143.57,144.14,41191.0,128.7163,129.2989,128.6894,129.2003,41191.0
2020-07-13 14:00:00,144.06,144.24,143.74,144.21,52367.0,129.1286,129.2899,128.8418,129.2631,52367.0
2020-07-13 14:30:00,144.16,144.43,144.0,144.36,48493.0,129.2182,129.4603,129.0748,129.3975,48493.0
2020-07-13 15:00:00,144.36,144.36,143.52,143.52,56669.0,129.3975,129.3975,128.6446,128.6446,56669.0
2020-07-13 15:30:00,143.58,143.64,142.27,142.83,202454.0,128.6984,128.7521,127.5241,128.0261,202454.0
2020-07-14 09:30:00,142.25,143.15,141.11,142.95,45496.0,127.5062,128.3129,126.4844,128.1337,45496.0
2020-07-14 10:00:00,142.96,143.65,142.46,143.24,26286.0,128.1426,128.7611,127.6944,128.3936,26286.0
2020-07-14 10:30:00,143.47,143.93,143.11,143.27,26588.0,128.5998,129.0121,128.2771,128.4205,26588.0
2020-07-14 11:00:00,143.34,143.69,142.81,142.84,28454.0,128.4832,128.797,128.0082,128.0351,28454.0
2020-07-14 11:30:00,142.8,143.34,142.68,143.14,30522.0,127.9992,128.4832,127.8916,128.304,30522.0
2020-07-14 12:00:00,143.19,143.23,142.08,142.15,26430.0,128.3488,128.3846,127.3538,127.4166,26430.0
2020-07-14 12:30:00,142.17,142.24,141.53,141.66,34227.0,127.4345,127.4972,126.8608,126.9774,34227.0
2020-07-14 13:00:00,141.72,142.01,141.54,141.73,32052.0,127.0311,127.2911,126.8698,127.0401,32052.0
2020-07-14 13:30:00,141.69,142.35,141.54,142.06,36517.0,127.0042,127.5958,126.8698,127.3359,36517.0
2020-07-14 14:00:00,142.04,142.54,141.93,142.31,34189.0,127.318,127.7661,127.2194,127.56,34189.0
2020-07-14 14:30:00,142.29,142.51,142.11,142.37,43718.0,127.5421,127.7393,127.3807,127.6138,43718.0
2020-07-14 15:00:00,142.45,142.79,142.25,142.7,36977.0,127.6855,127.9902,127.5062,127.9096,36977.0
2020-07-14 15:30:00,142.72,143.38,142.67,143.34,174143.0,127.9275,128.5191,127.8827,128.4832,174143.0
2020-07-15 09:30:00,146.85,146.85,145.21,146.03,151250.0,131.6294,131.6294,130.1594,130.8944,151250.0
2020-07-15 10:00:00,145.88,146.04,145.51,146.01,63275.0,130.76,130.9034,130.4283,130.8765,63275.0
2020-07-15 10:30:00,146.01,146.53,145.96,146.36,79961.0,130.8765,131.3426,130.8317,131.1902,79961.0
2020-07-15 11:00:00,146.4,146.48,145.95,146.45,53719.0,131.2261,131.2978,130.8227,131.2709,53719.0
2020-07-15 11:30:00,146.45,146.52,145.9,145.91,67457.0,131.2709,131.3336,130.7779,130.7869,67457.0
2020-07-15 12:00:00,145.92,146.72,145.72,146.43,62671.0,130.7958,131.5129,130.6166,131.253,62671.0
2020-07-15 12:30:00,146.38,146.38,145.68,145.97,80057.0,131.2081,131.2081,130.5807,130.8406,80057.0
2020-07-15 13:00:00,145.97,146.47,145.97,146.3,100040.0,130.8406,131.2888,130.8406,131.1364,100040.0
2020-07-15 13:30:00,146.32,146.74,146.2,146.35,53919.0,131.1544,131.5308,131.0468,131.1813,53919.0
2020-07-15 14:00:00,146.3,146.45,146.06,146.3,78430.0,131.1364,131.2709,130.9213,131.1364,78430.0
2020-07-15 14:30:00,146.27,146.64,145.89,145.89,63917.0,131.1095,131.4412,130.7689,130.7689,63917.0
2020-07-15 15:00:00,145.86,146.0,145.38,145.71,101728.0,130.742,130.8675,130.3118,130.6076,101728.0
2020-07-15 15:30:00,145.74,146.24,145.39,145.7,248669.0,130.6345,131.0827,130.3208,130.5986,248669.0
2020-07-16 09:30:00,145.52,146.31,144.56,145.85,56262.0,130.4373,131.1454,129.5768,130.7331,56262.0
2020-07-16 10:00:00,146.06,147.36,145.78,147.18,98548.0,130.9213,132.0866,130.6703,131.9252,98548.0
2020-07-16 10:30:00,147.19,147.48,146.57,147.34,113637.0,131.9342,132.1941,131.3785,132.0686,113637.0
2020-07-16 11:00:00,147.26,147.69,147.04,147.24,98677.0,131.9969,132.3824,131.7997,131.979,98677.0
2020-07-16 11:30:00,147.24,147.5,147.11,147.48,39207.0,131.979,132.2121,131.8625,132.1941,39207.0
2020-07-16 12:00:00,147.46,148.76,147.4,148.6,240050.0,132.1762,133.3415,132.1224,133.198,240050.0
2020-07-16 12:30:00,148.63,149.16,148.56,148.85,110436.0,133.2249,133.7,133.1622,133.4221,110436.0
2020-07-16 13:00:00,148.79,149.59,148.78,149.38,77812.0,133.3684,134.0854,133.3594,133.8972,77812.0
2020-07-16 13:30:00,149.32,149.42,148.38,148.52,50747.0,133.8434,133.9331,133.0009,133.1263,50747.0
2020-07-16 14:00:00,148.55,149.17,148.54,149.0,42067.0,133.1532,133.709,133.1443,133.5566,42067.0
2020-07-16 14:30:00,148.98,149.0,148.04,148.17,48323.0,133.5387,133.5566,132.6961,132.8126,48323.0
2020-07-16 15:00:00,148.26,149.16,148.1,149.16,62431.0,132.8933,133.7,132.7499,133.7,62431.0
2020-07-16 15:30:00,149.15,149.33,148.44,148.48,147998.0,133.691,133.8524,133.0546,133.0905,147998.0
2020-07-17 09:30:00,149.51,149.52,148.03,148.92,75824.0,134.0137,134.0227,132.6871,133.4849,75824.0
2020-07-17 10:00:00,149.03,149.03,148.11,148.36,17782.0,133.5835,133.5835,132.7588,132.9829,17782.0
2020-07-17 10:30:00,148.2,148.58,148.06,148.52,16810.0,132.8395,133.1801,132.714,133.1263,16810.0
2020-07-17 11:00:00,148.52,148.76,148.39,148.6,25577.0,133.1263,133.3415,133.0098,133.198,25577.0
2020-07-17 11:30:00,148.64,148.84,148.17,148.65,20260.0,133.2339,133.4132,132.8126,133.2429,20260.0
2020-07-17 12:00:00,148.74,148.96,148.55,148.91,23066.0,133.3235,133.5207,133.1532,133.4759,23066.0
2020-07-17 12:30:00,148.88,149.15,148.77,149.09,15853.0,133.449,133.691,133.3504,133.6373,15853.0
2020-07-17 13:00:00,149.09,149.52,148.88,149.37,38829.0,133.6373,134.0227,133.449,133.8882,38829.0
2020-07-17 13:30:00,149.43,149.5,149.15,149.38,30719.0,133.942,134.0048,133.691,133.8972,30719.0
2020-07-17 14:00:00,149.38,149.46,148.61,149.14,46820.0,133.8972,133.9689,133.207,133.6821,46820.0
2020-07-17 14:30:00,149.15,149.35,148.87,148.99,34575.0,133.691,133.8703,133.4401,133.5476,34575.0
2020-07-17 15:00:00,149.05,149.34,149.02,149.33,34146.0,133.6014,133.8613,133.5745,133.8524,34146.0
2020-07-17 15:30:00,149.33,149.64,148.88,148.91,137865.0,133.8524,134.1303,133.449,133.4759,137865.0
2020-07-20 09:30:00,147.85,148.47,146.11,146.33,78038.0,132.5258,133.0815,130.9661,131.1633,78038.0
2020-07-20 10:00:00,146.39,146.8,145.86,146.06,35703.0,131.2171,131.5846,130.742,130.9213,35703.0
2020-07-20 10:30:00,146.11,146.28,145.92,146.21,36924.0,130.9661,131.1185,130.7958,131.0558,36924.0
2020-07-20 11:00:00,146.22,146.57,145.95,146.25,44321.0,131.0647,131.3785,130.8227,131.0916,44321.0
2020-07-20 11:30:00,146.21,146.28,145.86,145.86,21105.0,131.0558,131.1185,130.742,130.742,21105.0
2020-07-20 12:00:00,145.88,145.92,145.67,145.72,26606.0,130.76,130.7958,130.5717,130.6166,26606.0
2020-07-20 12:30:00,145.71,145.88,145.52,145.63,30810.0,130.6076,130.76,130.4373,130.5359,30810.0
2020-07-20 13:00:00,145.61,146.08,145.35,146.03,34901.0,130.518,130.9392,130.2849,130.8944,34901.0
2020-07-20 13:30:00,146.03,146.74,146.0,146.63,40284.0,130.8944,131.5308,130.8675,131.4322,40284.0
2020-07-20 14:00:00,146.66,146.66,145.92,146.14,25031.0,131.4591,131.4591,130.7958,130.993,25031.0
2020-07-20 14:30:00,146.14,146.3,145.79,145.81,33078.0,130.993,131.1364,130.6793,130.6972,33078.0
2020-07-20 15:00:00,145.82,145.94,145.5,145.77,42091.0,130.7062,130.8137,130.4194,130.6614,42091.0
2020-07-20 15:30:00,145.8,146.06,145.41,145.41,119631.0,130.6883,130.9213,130.3387,130.3387,119631.0
2020-07-21 09:30:00,146.66,149.0,146.3,148.62,57974.0,131.4591,133.5566,131.1364,133.216,57974.0
2020-07-21 10:00:00,148.75,148.86,147.78,147.87,29554.0,133.3325,133.4311,132.463,132.5437,29554.0
2020-07-21 10:30:00,147.7,148.49,147.56,148.35,56943.0,132.3913,133.0994,132.2658,132.974,56943.0
2020-07-21 11:00:00,148.31,149.17,148.29,149.12,27195.0,132.9381,133.709,132.9202,133.6642,27195.0
2020-07-21 11:30:00,149.18,149.64,148.88,149.61,19905.0,133.7179,134.1303,133.449,134.1034,19905.0
2020-07-21 12:00:00,149.58,149.76,148.88,149.05,21283.0,134.0765,134.2378,133.449,133.6014,21283.0
2020-07-21 12:30:00,149.18,149.48,148.97,149.42,17121.0,133.7179,133.9868,133.5297,133.9331,17121.0
2020-07-21 13:00:00,149.34,149.44,149.05,149.13,12243.0,133.8613,133.951,133.6014,133.6731,12243.0
2020-07-21 13:30:00,149.11,149.12,148.3,148.37,23014.0,133.6552,133.6642,132.9291,132.9919,23014.0
2020-07-21 14:00:00,148.36,148.49,147.75,147.97,52266.0,132.9829,133.0994,132.4361,132.6333,52266.0
2020-07-21 14:30:00,148.01,148.42,147.9,148.28,92421.0,132.6692,133.0367,132.5706,132.9112,92421.0
2020-07-21 15:00:00,148.23,148.29,147.76,147.83,30831.0,132.8664,132.9202,132.4451,132.5079,30831.0
2020-07-21 15:30:00,147.87,148.03,147.47,147.76,94132.0,132.5437,132.6871,132.1852,132.4451,94132.0
2020-07-22 09:30:00,146.92,147.99,146.7,147.2,52501.0,131.6922,132.6513,131.495,131.9432,52501.0
2020-07-22 10:00:00,147.2,147.22,146.61,147.17,52815.0,131.9432,131.9611,131.4143,131.9163,52815.0
2020-07-22 10:30:00,147.14,148.61,147.14,148.6,108844.0,131.8894,133.207,131.8894,133.198,108844.0
2020-07-22 11:00:00,148.57,148.8,148.34,148.72,21429.0,133.1712,133.3773,132.965,133.3056,21429.0
2020-07-22 11:30:00,148.76,149.38,148.37,149.35,42953.0,133.3415,133.8972,132.9919,133.8703,42953.0
2020-07-22 12:00:00,149.35,149.35,148.95,149.12,19537.0,133.8703,133.8703,133.5118,133.6642,19537.0
2020-07-22 12:30:00,149.11,150.22,149.11,150.16,40802.0,133.6552,134.6501,133.6552,134.5964,40802.0
2020-07-22 13:00:00,150.19,150.96,150.17,150.56,37466.0,134.6232,135.3134,134.6053,134.9549,37466.0
2020-07-22 13:30:00,150.52,150.82,150.34,150.44,35942.0,134.919,135.188,134.7577,134.8473,35942.0
2020-07-22 14:00:00,150.41,151.09,150.4,150.97,43166.0,134.8204,135.43,134.8115,135.3224,43166.0
2020-07-22 14:30:00,150.99,150.99,150.64,150.81,34423.0,135.3403,135.3403,135.0266,135.179,34423.0
2020-07-22 15:00:00,150.84,151.01,150.69,150.95,37268.0,135.2059,135.3583,135.0714,135.3045,37268.0
2020-07-22 15:30:00,150.97,151.58,150.75,151.53,207525.0,135.3224,135.8692,135.1252,135.8244,207525.0
2020-07-23 09:30:00,152.2,152.63,150.11,151.55,99604.0,136.4249,136.8104,134.5515,135.8423,99604.0
2020-07-23 10:00:00,151.52,151.91,150.95,151.32,57425.0,135.8154,136.165,135.3045,135.6361,57425.0
2020-07-23 10:30:00,151.13,151.49,151.01,151.32,31299.0,135.4658,135.7885,135.3583,135.6361,31299.0
2020-07-23 11:00:00,151.3,151.76,151.29,151.76,18937.0,135.6182,136.0305,135.6092,136.0305,18937.0
2020-07-23 11:30:00,151.69,152.23,151.64,152.16,19649.0,135.9678,136.4518,135.923,136.3891,19649.0
2020-07-23 12:00:00,152.12,152.6,151.91,152.54,21249.0,136.3532,136.7835,136.165,136.7297,21249.0
2020-07-23 12:30:00,152.44,152.92,152.34,152.52,22830.0,136.64,137.0703,136.5504,136.7118,22830.0
2020-07-23 13:00:00,152.62,152.92,152.45,152.8,24135.0,136.8014,137.0703,136.649,136.9627,24135.0
2020-07-23 13:30:00,152.81,152.82,152.08,152.21,30335.0,136.9717,136.9807,136.3174,136.4339,30335.0
2020-07-23 14:00:00,152.18,152.33,151.52,151.8,39580.0,136.407,136.5414,135.8154,136.0664,39580.0
2020-07-23 14:30:00,151.79,152.0,151.46,151.73,29788.0,136.0574,136.2456,135.7616,136.0036,29788.0
2020-07-23 15:00:00,151.8,151.89,150.68,150.86,80657.0,136.0664,136.147,135.0625,135.2238,80657.0
2020-07-23 15:30:00,150.7,151.14,150.42,151.0,123471.0,135.0804,135.4748,134.8294,135.3493,123471.0
2020-07-24 09:30:00,151.62,153.26,151.47,152.45,57016.0,135.905,137.3751,135.7706,136.649,57016.0
2020-07-24 10:00:00,152.4,152.43,151.5,151.53,31172.0,136.6042,136.6311,135.7975,135.8244,31172.0
2020-07-24 10:30:00,151.5,151.64,150.86,151.18,26957.0,135.7975,135.923,135.2238,135.5106,26957.0
2020-07-24 11:00:00,151.15,151.29,150.54,150.75,35883.0,135.4837,135.6092,134.937,135.1252,35883.0
2020-07-24 11:30:00,150.73,150.91,150.28,150.65,33739.0,135.1073,135.2686,134.7039,135.0356,33739.0
2020-07-24 12:00:00,150.69,151.29,150.55,151.27,31400.0,135.0714,135.6092,134.9459,135.5913,31400.0
2020-07-24 12:30:00,151.29,151.33,150.45,150.59,14940.0,135.6092,135.6451,134.8563,134.9818,14940.0
2020-07-24 13:00:00,150.65,150.65,150.38,150.49,16611.0,135.0356,135.0356,134.7936,134.8922,16611.0
2020-07-24 13:30:00,150.44,150.44,149.82,150.07,17977.0,134.8473,134.8473,134.2916,134.5157,17977.0
2020-07-24 14:00:00,150.13,150.35,150.0,150.32,17167.0,134.5695,134.7667,134.4529,134.7398,17167.0
2020-07-24 14:30:00,150.28,150.43,150.09,150.12,14253.0,134.7039,134.8384,134.5336,134.5605,14253.0
2020-07-24 15:00:00,150.07,150.43,149.78,149.87,28583.0,134.5157,134.8384,134.2557,134.3364,28583.0
2020-07-24 15:30:00,149.87,150.25,149.52,150.14,95160.0,134.3364,134.677,134.0227,134.5784,95160.0
2020-07-27 09:30:00,149.47,149.51,147.72,149.31,43236.0,133.9779,134.0137,132.4093,133.8345,43236.0
2020-07-27 10:00:00,149.23,149.29,148.64,149.23,19511.0,133.7628,133.8165,133.2339,133.7628,19511.0
2020-07-27 10:30:00,149.1,149.14,148.16,148.33,22599.0,133.6462,133.6821,132.8037,132.956,22599.0
2020-07-27 11:00:00,148.36,148.36,148.0,148.27,20791.0,132.9829,132.9829,132.6602,132.9023,20791.0
2020-07-27 11:30:00,148.28,148.43,147.97,147.97,21868.0,132.9112,133.0457,132.6333,132.6333,21868.0
2020-07-27 12:00:00,147.99,148.45,147.57,148.45,26762.0,132.6513,133.0636,132.2748,133.0636,26762.0
2020-07-27 12:30:00,148.4,148.76,148.32,148.48,13203.0,133.0188,133.3415,132.9471,133.0905,13203.0
2020-07-27 13:00:00,148.51,148.63,148.27,148.43,14698.0,133.1174,133.2249,132.9023,133.0457,14698.0
2020-07-27 13:30:00,148.41,148.49,148.23,148.28,15346.0,133.0277,133.0994,132.8664,132.9112,15346.0
2020-07-27 14:00:00,148.24,148.33,147.65,147.92,23114.0,132.8754,132.956,132.3465,132.5885,23114.0
2020-07-27 14:30:00,147.95,148.02,147.63,147.7,19470.0,132.6154,132.6782,132.3286,132.3913,19470.0
2020-07-27 15:00:00,147.73,147.89,147.51,147.71,40782.0,132.4182,132.5616,132.221,132.4003,40782.0
2020-07-27 15:30:00,147.71,148.22,147.61,147.95,106126.0,132.4003,132.8574,132.3107,132.6154,106126.0
2020-07-28 09:30:00,147.5,149.46,147.29,149.33,59685.0,132.2121,133.9689,132.0238,133.8524,59685.0
2020-07-28 10:00:00,149.27,149.78,149.05,149.36,37661.0,133.7986,134.2557,133.6014,133.8793,37661.0
2020-07-28 10:30:00,149.34,149.7,148.9,149.42,82214.0,133.8613,134.184,133.467,133.9331,82214.0
2020-07-28 11:00:00,149.42,150.55,149.15,150.35,62322.0,133.9331,134.9459,133.691,134.7667,62322.0
2020-07-28 11:30:00,150.34,150.53,150.09,150.35,30501.0,134.7577,134.928,134.5336,134.7667,30501.0
2020-07-28 12:00:00,150.3,150.65,150.07,150.13,32122.0,134.7218,135.0356,134.5157,134.5695,32122.0
2020-07-28 12:30:00,150.18,150.48,150.05,150.42,27552.0,134.6143,134.8832,134.4978,134.8294,27552.0
2020-07-28 13:00:00,150.45,150.5,150.03,150.03,31709.0,134.8563,134.9011,134.4798,134.4798,31709.0
2020-07-28 13:30:00,150.04,150.39,149.98,150.35,45066.0,134.4888,134.8025,134.435,134.7667,45066.0
2020-07-28 14:00:00,150.37,150.65,150.07,150.14,29980.0,134.7846,135.0356,134.5157,134.5784,29980.0
2020-07-28 14:30:00,150.13,150.23,149.71,150.05,45506.0,134.5695,134.6591,134.193,134.4978,45506.0
2020-07-28 15:00:00,150.07,150.12,149.6,149.63,49145.0,134.5157,134.5605,134.0944,134.1213,49145.0
2020-07-28 15:30:00,149.59,149.78,148.5,148.59,129998.0,134.0854,134.2557,133.1084,133.1891,129998.0
2020-07-29 09:30:00,147.23,148.6,145.75,147.32,255267.0,131.97,133.198,130.6434,132.0507,255267.0
2020-07-29 10:00:00,147.26,147.68,144.58,144.83,208115.0,131.9969,132.3734,129.5947,129.8188,208115.0
2020-07-29 10:30:00,144.9,145.75,144.65,145.43,84130.0,129.8815,130.6434,129.6575,130.3566,84130.0
2020-07-29 11:00:00,145.34,145.96,145.02,145.36,42331.0,130.2759,130.8317,129.9891,130.2939,42331.0
2020-07-29 11:30:00,145.35,146.57,145.16,146.5,50566.0,130.2849,131.3785,130.1146,131.3157,50566.0
2020-07-29 12:00:00,146.55,149.06,146.52,148.61,79887.0,131.3605,133.6104,131.3336,133.207,79887.0
2020-07-29 12:30:00,148.59,148.78,147.69,147.82,86794.0,133.1891,133.3594,132.3824,132.4989,86794.0
2020-07-29 13:00:00,147.78,147.89,147.61,147.69,33946.0,132.463,132.5616,132.3107,132.3824,33946.0
2020-07-29 13:30:00,147.71,148.5,147.68,148.3,53052.0,132.4003,133.1084,132.3734,132.9291,53052.0
2020-07-29 14:00:00,148.39,148.42,147.82,147.96,90811.0,133.0098,133.0367,132.4989,132.6244,90811.0
2020-07-29 14:30:00,147.94,148.84,147.91,148.43,96147.0,132.6065,133.4132,132.5796,133.0457,96147.0
2020-07-29 15:00:00,148.46,149.65,148.3,149.2,86700.0,133.0726,134.1392,132.9291,133.7359,86700.0
2020-07-29 15:30:00,149.15,149.57,148.84,149.45,172366.0,133.691,134.0675,133.4132,133.9599,172366.0
2020-07-30 09:30:00,147.02,148.18,146.81,146.88,93425.0,131.7818,132.8216,131.5936,131.6563,93425.0
2020-07-30 10:00:00,146.87,148.92,146.8,148.27,77828.0,131.6474,133.4849,131.5846,132.9023,77828.0
2020-07-30 10:30:00,148.28,148.88,147.96,148.13,68283.0,132.9112,133.449,132.6244,132.7768,68283.0
2020-07-30 11:00:00,148.16,149.48,148.04,148.91,46588.0,132.8037,133.9868,132.6961,133.4759,46588.0
2020-07-30 11:30:00,148.94,149.02,148.16,148.23,36090.0,133.5028,133.5745,132.8037,132.8664,36090.0
2020-07-30 12:00:00,148.28,149.0,148.02,148.88,40681.0,132.9112,133.5566,132.6782,133.449,40681.0
2020-07-30 12:30:00,148.92,149.37,148.81,149.24,40309.0,133.4849,133.8882,133.3863,133.7717,40309.0
2020-07-30 13:00:00,149.23,149.69,149.13,149.34,46456.0,133.7628,134.1751,133.6731,133.8613,46456.0
2020-07-30 13:30:00,149.36,149.44,148.98,149.03,58071.0,133.8793,133.951,133.5387,133.5835,58071.0
2020-07-30 14:00:00,149.01,149.25,148.81,148.89,46406.0,133.5656,133.7807,133.3863,133.458,46406.0
2020-07-30 14:30:00,148.95,149.24,148.82,149.08,73125.0,133.5118,133.7717,133.3952,133.6283,73125.0
2020-07-30 15:00:00,149.14,149.36,149.03,149.19,47812.0,133.6821,133.8793,133.5835,133.7269,47812.0
2020-07-30 15:30:00,149.19,149.2,148.59,148.86,252821.0,133.7269,133.7359,133.1891,133.4311,252821.0
2020-07-31 09:30:00,148.22,148.23,146.23,147.11,102857.0,132.8574,132.8664,131.0737,131.8625,102857.0
2020-07-31 10:00:00,147.16,147.61,146.63,146.66,59674.0,131.9073,132.3107,131.4322,131.4591,59674.0
2020-07-31 10:30:00,146.63,146.71,146.23,146.46,71731.0,131.4322,131.5039,131.0737,131.2799,71731.0
2020-07-31 11:00:00,146.46,146.79,145.64,146.62,73654.0,131.2799,131.5756,130.5448,131.4233,73654.0
2020-07-31 11:30:00,146.7,146.7,145.63,145.68,81437.0,131.495,131.495,130.5359,130.5807,81437.0
2020-07-31 12:00:00,145.64,145.64,145.22,145.24,46864.0,130.5448,130.5448,130.1684,130.1863,46864.0
2020-07-31 12:30:00,145.24,145.28,144.89,145.04,43583.0,130.1863,130.2222,129.8726,130.007,43583.0
2020-07-31 13:00:00,144.99,145.35,144.76,145.13,41921.0,129.9622,130.2849,129.7561,130.0877,41921.0
2020-07-31 13:30:00,145.18,145.38,144.96,145.22,37272.0,130.1325,130.3118,129.9353,130.1684,37272.0
2020-07-31 14:00:00,145.23,145.51,145.08,145.22,60410.0,130.1773,130.4283,130.0429,130.1684,60410.0
2020-07-31 14:30:00,145.22,145.89,145.2,145.79,53053.0,130.1684,130.7689,130.1504,130.6793,53053.0
2020-07-31 15:00:00,145.81,146.04,145.41,145.95,70195.0,130.6972,130.9034,130.3387,130.8227,70195.0
2020-07-31 15:30:00,145.98,146.89,145.85,146.74,197991.0,130.8496,131.6653,130.7331,131.5308,197991.0
2020-08-03 09:30:00,145.66,146.05,144.32,145.66,97928.0,130.5628,130.9123,129.3617,130.5628,97928.0
2020-08-03 10:00:00,145.83,146.71,145.59,146.37,56304.0,130.7152,131.5039,130.5,131.1992,56304.0
2020-08-03 10:30:00,146.33,147.05,146.21,147.05,49866.0,131.1633,131.8087,131.0558,131.8087,49866.0
2020-08-03 11:00:00,147.06,147.48,146.3,147.03,59882.0,131.8177,132.1941,131.1364,131.7908,59882.0
2020-08-03 11:30:00,147.07,147.47,146.58,146.62,58729.0,131.8266,132.1852,131.3874,131.4233,58729.0
2020-08-03 12:00:00,146.63,147.22,146.54,146.7,67842.0,131.4322,131.9611,131.3516,131.495,67842.0
2020-08-03 12:30:00,146.66,147.69,146.6,147.59,31577.0,131.4591,132.3824,131.4053,132.2927,31577.0
2020-08-03 13:00:00,147.65,148.18,147.65,147.83,60992.0,132.3465,132.8216,132.3465,132.5079,60992.0
2020-08-03 13:30:00,147.9,147.99,147.64,147.93,59704.0,132.5706,132.6513,132.3375,132.5975,59704.0
2020-08-03 14:00:00,147.91,147.99,147.53,147.81,44821.0,132.5796,132.6513,132.239,132.4899,44821.0
2020-08-03 14:30:00,147.79,148.31,147.73,148.26,56528.0,132.472,132.9381,132.4182,132.8933,56528.0
2020-08-03 15:00:00,148.31,148.37,147.63,147.9,72339.0,132.9381,132.9919,132.3286,132.5706,72339.0
2020-08-03 15:30:00,147.9,147.97,147.53,147.71,189744.0,132.5706,132.6333,132.239,132.4003,189744.0
2020-08-04 09:30:00,148.12,149.04,146.75,147.99,150659.0,132.7678,133.5924,131.5398,132.6513,150659.0
2020-08-04 10:00:00,147.89,148.64,147.45,147.49,113654.0,132.5616,133.2339,132.1672,132.2031,113654.0
2020-08-04 10:30:00,147.54,147.91,147.26,147.66,123188.0,132.2479,132.5796,131.9969,132.3555,123188.0
2020-08-04 11:00:00,147.74,148.0,147.43,147.81,57507.0,132.4272,132.6602,132.1493,132.4899,57507.0
2020-08-04 11:30:00,147.79,147.98,147.44,147.68,76738.0,132.472,132.6423,132.1583,132.3734,76738.0
2020-08-04 12:00:00,147.68,147.85,147.46,147.5,49019.0,132.3734,132.5258,132.1762,132.2121,49019.0
2020-08-04 12:30:00,147.52,147.81,147.39,147.44,64791.0,132.23,132.4899,132.1135,132.1583,64791.0
2020-08-04 13:00:00,147.43,147.66,147.19,147.39,106096.0,132.1493,132.3555,131.9342,132.1135,106096.0
2020-08-04 13:30:00,147.37,147.56,146.91,147.13,118938.0,132.0955,132.2658,131.6832,131.8804,118938.0
2020-08-04 14:00:00,147.15,147.41,147.02,147.12,80549.0,131.8983,132.1314,131.7818,131.8714,80549.0
2020-08-04 14:30:00,147.12,147.27,147.0,147.21,145161.0,131.8714,132.0059,131.7639,131.9521,145161.0
2020-08-04 15:00:00,147.19,147.44,147.12,147.22,151307.0,131.9342,132.1583,131.8714,131.9611,151307.0
2020-08-04 15:30:00,147.2,147.33,147.07,147.22,237079.0,131.9432,132.0597,131.8266,131.9611,237079.0
2020-08-05 09:30:00,148.7,149.89,148.08,148.08,84643.0,133.2877,134.3543,132.7319,132.7319,84643.0
2020-08-05 10:00:00,148.22,148.84,148.22,148.5,47089.0,132.8574,133.4132,132.8574,133.1084,47089.0
2020-08-05 10:30:00,148.47,149.31,148.47,148.88,64505.0,133.0815,133.8345,133.0815,133.449,64505.0
2020-08-05 11:00:00,148.86,149.39,148.84,149.22,42395.0,133.4311,133.9062,133.4132,133.7538,42395.0
2020-08-05 11:30:00,149.21,149.47,149.09,149.25,34243.0,133.7448,133.9779,133.6373,133.7807,34243.0
2020-08-05 12:00:00,149.27,149.82,149.22,149.38,39178.0,133.7986,134.2916,133.7538,133.8972,39178.0
2020-08-05 12:30:00,149.36,149.72,149.27,149.45,74373.0,133.8793,134.202,133.7986,133.9599,74373.0
2020-08-05 13:00:00,149.45,149.49,149.06,149.26,34516.0,133.9599,133.9958,133.6104,133.7896,34516.0
2020-08-05 13:30:00,149.21,149.21,148.22,148.27,41121.0,133.7448,133.7448,132.8574,132.9023,41121.0
2020-08-05 14:00:00,148.29,148.99,148.29,148.97,41783.0,132.9202,133.5476,132.9202,133.5297,41783.0
2020-08-05 14:30:00,148.98,149.09,148.72,148.74,35441.0,133.5387,133.6373,133.3056,133.3235,35441.0
2020-08-05 15:00:00,148.76,149.09,148.71,149.05,39513.0,133.3415,133.6373,133.2966,133.6014,39513.0
2020-08-05 15:30:00,149.07,149.4,148.96,149.16,157973.0,133.6193,133.9151,133.5207,133.7,157973.0
2020-08-06 09:30:00,148.99,149.29,148.8,149.17,40212.0,133.5476,133.8165,133.3773,133.709,40212.0
2020-08-06 10:00:00,149.06,149.43,149.05,149.38,17026.0,133.6104,133.942,133.6014,133.8972,17026.0
2020-08-06 10:30:00,149.43,149.65,148.4,148.63,38232.0,133.942,134.1392,133.0188,133.2249,38232.0
2020-08-06 11:00:00,148.56,148.89,148.33,148.74,29979.0,133.1622,133.458,132.956,133.3235,29979.0
2020-08-06 11:30:00,148.7,148.8,148.34,148.78,27919.0,133.2877,133.3773,132.965,133.3594,27919.0
2020-08-06 12:00:00,148.86,149.04,148.65,148.93,35588.0,133.4311,133.5924,133.2429,133.4938,35588.0
2020-08-06 12:30:00,149.0,149.0,148.64,148.86,24673.0,133.5566,133.5566,133.2339,133.4311,24673.0
2020-08-06 13:00:00,148.89,148.97,148.58,148.8,29874.0,133.458,133.5297,133.1801,133.3773,29874.0
2020-08-06 13:30:00,148.74,149.04,148.59,148.66,28489.0,133.3235,133.5924,133.1891,133.2518,28489.0
2020-08-06 14:00:00,148.67,149.2,148.67,149.04,19361.0,133.2608,133.7359,133.2608,133.5924,19361.0
2020-08-06 14:30:00,149.04,149.09,148.73,148.81,25350.0,133.5924,133.6373,133.3146,133.3863,25350.0
2020-08-06 15:00:00,148.82,149.0,148.68,148.97,47977.0,133.3952,133.5566,133.2698,133.5297,47977.0
2020-08-06 15:30:00,148.97,149.24,148.8,149.13,139165.0,133.5297,133.7717,133.3773,133.6731,139165.0
2020-08-07 09:30:00,149.11,149.61,148.51,148.51,59903.0,133.6552,134.1034,133.1174,133.1174,59903.0
2020-08-07 10:00:00,148.58,149.3,148.57,149.06,33556.0,133.1801,133.8255,133.1712,133.6104,33556.0
2020-08-07 10:30:00,149.1,149.4,148.96,149.27,41033.0,133.6462,133.9151,133.5207,133.7986,41033.0
2020-08-07 11:00:00,149.27,150.14,149.2,149.9,72365.0,133.7986,134.5784,133.7359,134.3633,72365.0
2020-08-07 11:30:00,149.86,150.09,149.64,150.08,37488.0,134.3275,134.5336,134.1303,134.5247,37488.0
2020-08-07 12:00:00,150.02,150.88,149.96,150.86,43680.0,134.4709,135.2417,134.4171,135.2238,43680.0
2020-08-07 12:30:00,150.86,151.35,150.7,151.21,68587.0,135.2238,135.663,135.0804,135.5375,68587.0
2020-08-07 13:00:00,151.22,152.59,151.2,152.58,104649.0,135.5465,136.7745,135.5286,136.7655,104649.0
2020-08-07 13:30:00,152.59,152.62,151.8,151.83,129778.0,136.7745,136.8014,136.0664,136.0933,129778.0
2020-08-07 14:00:00,151.89,152.1,151.48,151.67,82011.0,136.147,136.3353,135.7795,135.9499,82011.0
2020-08-07 14:30:00,151.64,152.31,151.56,152.25,39505.0,135.923,136.5235,135.8513,136.4697,39505.0
2020-08-07 15:00:00,152.24,152.62,151.96,152.6,61635.0,136.4608,136.8014,136.2098,136.7835,61635.0
2020-08-07 15:30:00,152.62,152.98,152.41,152.96,249260.0,136.8014,137.1241,136.6132,137.1061,249260.0
2020-08-10 09:30:00,153.52,155.36,153.43,154.98,84814.0,137.6081,139.2574,137.5274,138.9168,84814.0
2020-08-10 10:00:00,154.82,155.73,154.44,155.72,77957.0,138.7734,139.589,138.4327,139.5801,77957.0
2020-08-10 10:30:00,155.68,156.2,155.47,155.71,53612.0,139.5442,140.0103,139.356,139.5711,53612.0
2020-08-10 11:00:00,155.81,156.38,155.65,156.08,44219.0,139.6608,140.1717,139.5173,139.9028,44219.0
2020-08-10 11:30:00,156.03,156.72,156.01,156.35,33358.0,139.858,140.4764,139.84,140.1448,33358.0
2020-08-10 12:00:00,156.27,156.32,155.75,155.98,31157.0,140.0731,140.1179,139.607,139.8131,31157.0
2020-08-10 12:30:00,155.95,156.1,155.57,155.87,26765.0,139.7862,139.9207,139.4456,139.7145,26765.0
2020-08-10 13:00:00,155.85,155.99,155.29,155.43,22390.0,139.6966,139.8221,139.1946,139.3201,22390.0
2020-08-10 13:30:00,155.41,155.81,155.37,155.51,39257.0,139.3022,139.6608,139.2664,139.3918,39257.0
2020-08-10 14:00:00,155.5,156.06,155.49,155.93,25255.0,139.3829,139.8848,139.3739,139.7683,25255.0
2020-08-10 14:30:00,155.92,156.47,155.9,156.25,41605.0,139.7594,140.2523,139.7414,140.0551,41605.0
2020-08-10 15:00:00,156.22,156.75,156.08,156.72,43696.0,140.0283,140.5033,139.9028,140.4764,43696.0
2020-08-10 15:30:00,156.66,156.77,156.32,156.6,145651.0,140.4227,140.5213,140.1179,140.3689,145651.0
2020-08-11 09:30:00,159.48,160.34,157.95,159.93,89231.0,142.9504,143.7212,141.5789,143.3537,89231.0
2020-08-11 10:00:00,159.99,160.61,159.54,159.96,72260.0,143.4075,143.9632,143.0041,143.3806,72260.0
2020-08-11 10:30:00,160.07,160.16,159.61,159.79,41716.0,143.4792,143.5599,143.0669,143.2282,41716.0
2020-08-11 11:00:00,159.82,159.97,159.39,159.74,80945.0,143.2551,143.3896,142.8697,143.1834,80945.0
2020-08-11 11:30:00,159.7,159.95,159.53,159.67,43116.0,143.1476,143.3717,142.9952,143.1207,43116.0
2020-08-11 12:00:00,159.68,160.36,159.55,160.34,84914.0,143.1296,143.7392,143.0131,143.7212,84914.0
2020-08-11 12:30:00,160.35,160.37,159.53,159.71,63758.0,143.7302,143.7481,142.9952,143.1565,63758.0
2020-08-11 13:00:00,159.68,160.57,159.68,160.52,48744.0,143.1296,143.9274,143.1296,143.8826,48744.0
2020-08-11 13:30:00,160.53,160.84,160.45,160.56,71506.0,143.8915,144.1694,143.8198,143.9184,71506.0
2020-08-11 14:00:00,160.53,160.67,160.19,160.22,35173.0,143.8915,144.017,143.5868,143.6137,35173.0
2020-08-11 14:30:00,160.22,160.3,159.6,159.79,43205.0,143.6137,143.6854,143.0579,143.2282,43205.0
2020-08-11 15:00:00,159.76,159.98,158.78,159.47,99436.0,143.2013,143.3985,142.3229,142.9414,99436.0
2020-08-11 15:30:00,159.47,159.61,158.76,158.86,295238.0,142.9414,143.0669,142.305,142.3946,295238.0
2020-08-12 09:30:00,160.37,160.68,157.94,158.3,87673.0,143.7481,144.026,141.57,141.8927,87673.0
2020-08-12 10:00:00,158.44,158.74,157.19,157.63,90520.0,142.0182,142.2871,140.8977,141.2921,90520.0
2020-08-12 10:30:00,157.59,157.95,157.15,157.46,65263.0,141.2563,141.5789,140.8619,141.1397,65263.0
2020-08-12 11:00:00,157.43,157.67,156.48,156.56,71324.0,141.1128,141.328,140.2613,140.333,71324.0
2020-08-12 11:30:00,156.58,156.79,155.32,155.41,63226.0,140.3509,140.5392,139.2215,139.3022,63226.0
2020-08-12 12:00:00,155.43,156.23,155.04,155.95,113887.0,139.3201,140.0372,138.9706,139.7862,113887.0
2020-08-12 12:30:00,155.99,156.39,155.35,155.43,33250.0,139.8221,140.1806,139.2484,139.3201,33250.0
2020-08-12 13:00:00,155.46,155.52,154.69,155.27,39236.0,139.347,139.4008,138.6568,139.1767,39236.0
2020-08-12 13:30:00,155.28,155.86,155.22,155.7,33598.0,139.1857,139.7056,139.1319,139.5622,33598.0
2020-08-12 14:00:00,155.67,155.89,155.49,155.84,27434.0,139.5353,139.7325,139.3739,139.6876,27434.0
2020-08-12 14:30:00,155.91,156.48,155.76,156.43,31642.0,139.7504,140.2613,139.6159,140.2165,31642.0
2020-08-12 15:00:00,156.33,156.59,156.05,156.49,35238.0,140.1269,140.3599,139.8759,140.2703,35238.0
2020-08-12 15:30:00,156.46,156.48,156.05,156.4,134080.0,140.2434,140.2613,139.8759,140.1896,134080.0
2020-08-13 09:30:00,154.32,156.48,153.74,156.11,80847.0,138.3252,140.2613,137.8053,139.9297,80847.0
2020-08-13 10:00:00,155.97,156.5,155.35,155.36,30297.0,139.8042,140.2792,139.2484,139.2574,30297.0
2020-08-13 10:30:00,155.34,155.47,154.76,155.14,22909.0,139.2395,139.356,138.7196,139.0602,22909.0
2020-08-13 11:00:00,155.09,155.12,154.46,154.96,35772.0,139.0154,139.0423,138.4507,138.8989,35772.0
2020-08-13 11:30:00,154.87,155.43,154.75,155.34,17010.0,138.8182,139.3201,138.7106,139.2395,17010.0
2020-08-13 12:00:00,155.33,155.7,155.3,155.37,14787.0,139.2305,139.5622,139.2036,139.2664,14787.0
2020-08-13 12:30:00,155.4,155.52,155.17,155.43,20241.0,139.2932,139.4008,139.0871,139.3201,20241.0
2020-08-13 13:00:00,155.49,155.71,155.45,155.63,15118.0,139.3739,139.5711,139.3381,139.4994,15118.0
2020-08-13 13:30:00,155.53,155.56,155.27,155.47,16835.0,139.4098,139.4367,139.1767,139.356,16835.0
2020-08-13 14:00:00,155.44,155.54,154.87,155.01,29058.0,139.3291,139.4187,138.8182,138.9437,29058.0
2020-08-13 14:30:00,154.98,154.99,154.35,154.43,36379.0,138.9168,138.9257,138.3521,138.4238,36379.0
2020-08-13 15:00:00,154.51,155.09,154.44,155.01,61946.0,138.4955,139.0154,138.4327,138.9437,61946.0
2020-08-13 15:30:00,155.02,155.07,154.47,154.93,144441.0,138.9526,138.9975,138.4596,138.872,144441.0
2020-08-14 09:30:00,154.11,155.13,153.65,154.8,35824.0,138.137,139.0512,137.7246,138.7554,35824.0
2020-08-14 10:00:00,154.82,156.35,154.8,156.22,35791.0,138.7734,140.1448,138.7554,140.0283,35791.0
2020-08-14 10:30:00,156.22,156.5,155.6,156.21,30036.0,140.0283,140.2792,139.4725,140.0193,30036.0
2020-08-14 11:00:00,156.25,156.76,156.14,156.59,17273.0,140.0551,140.5123,139.9565,140.3599,17273.0
2020-08-14 11:30:00,156.62,157.05,156.42,157.02,20246.0,140.3868,140.7722,140.2075,140.7453,20246.0
2020-08-14 12:00:00,157.07,157.48,156.96,157.01,17333.0,140.7902,141.1577,140.6916,140.7364,17333.0
2020-08-14 12:30:00,157.0,157.16,156.43,156.54,15337.0,140.7274,140.8708,140.2165,140.3151,15337.0
2020-08-14 13:00:00,156.47,156.74,156.31,156.74,16939.0,140.2523,140.4944,140.1089,140.4944,16939.0
2020-08-14 13:30:00,156.7,157.66,156.68,157.37,25109.0,140.4585,141.319,140.4406,141.0591,25109.0
2020-08-14 14:00:00,157.31,157.59,157.04,157.21,20504.0,141.0053,141.2563,140.7633,140.9156,20504.0
2020-08-14 14:30:00,157.24,157.35,156.68,156.68,17988.0,140.9425,141.0411,140.4406,140.4406,17988.0
2020-08-14 15:00:00,156.75,156.8,156.14,156.22,28542.0,140.5033,140.5481,139.9565,140.0283,28542.0
2020-08-14 15:30:00,156.24,156.66,156.08,156.43,84319.0,140.0462,140.4227,139.9028,140.2165,84319.0
2020-08-17 09:30:00,156.68,156.79,154.49,154.53,46559.0,140.4406,140.5392,138.4776,138.5134,46559.0
2020-08-17 10:00:00,154.61,154.61,154.0,154.21,28852.0,138.5851,138.5851,138.0384,138.2266,28852.0
2020-08-17 10:30:00,154.24,155.02,154.03,154.88,30177.0,138.2535,138.9526,138.0652,138.8271,30177.0
2020-08-17 11:00:00,154.9,155.08,154.68,155.05,24010.0,138.8451,139.0064,138.6479,138.9795,24010.0
2020-08-17 11:30:00,155.14,155.14,154.7,154.86,22516.0,139.0602,139.0602,138.6658,138.8092,22516.0
2020-08-17 12:00:00,154.89,155.03,154.59,154.68,13738.0,138.8361,138.9616,138.5672,138.6479,13738.0
2020-08-17 12:30:00,154.68,155.1,154.58,154.89,19856.0,138.6479,139.0243,138.5582,138.8361,19856.0
2020-08-17 13:00:00,154.87,154.87,154.43,154.51,28004.0,138.8182,138.8182,138.4238,138.4955,28004.0
2020-08-17 13:30:00,154.56,154.56,154.24,154.28,16765.0,138.5403,138.5403,138.2535,138.2893,16765.0
2020-08-17 14:00:00,154.25,154.48,153.95,154.36,29794.0,138.2624,138.4686,137.9935,138.361,29794.0
2020-08-17 14:30:00,154.35,154.43,153.64,153.78,22545.0,138.3521,138.4238,137.7157,137.8412,22545.0
2020-08-17 15:00:00,153.76,153.86,153.35,153.51,37629.0,137.8232,137.9129,137.4557,137.5991,37629.0
2020-08-17 15:30:00,153.53,153.82,153.44,153.73,151059.0,137.6171,137.877,137.5364,137.7963,151059.0
2020-08-18 09:30:00,153.28,154.1,153.28,153.91,39745.0,137.393,138.128,137.393,137.9577,39745.0
2020-08-18 10:00:00,153.91,154.03,153.06,153.33,45590.0,137.9577,138.0652,137.1958,137.4378,45590.0
2020-08-18 10:30:00,153.27,153.51,152.72,153.05,19276.0,137.384,137.5991,136.891,137.1868,19276.0
2020-08-18 11:00:00,153.11,153.54,152.93,153.48,12055.0,137.2406,137.626,137.0793,137.5723,12055.0
2020-08-18 11:30:00,153.41,153.57,153.16,153.31,15644.0,137.5095,137.6529,137.2854,137.4199,15644.0
2020-08-18 12:00:00,153.32,153.38,153.11,153.27,14023.0,137.4288,137.4826,137.2406,137.384,14023.0
2020-08-18 12:30:00,153.28,153.34,152.8,153.28,17823.0,137.393,137.4468,136.9627,137.393,17823.0
2020-08-18 13:00:00,153.32,153.46,153.21,153.29,11042.0,137.4288,137.5543,137.3302,137.4019,11042.0
2020-08-18 13:30:00,153.32,153.74,153.32,153.64,14690.0,137.4288,137.8053,137.4288,137.7157,14690.0
2020-08-18 14:00:00,153.68,153.69,153.22,153.27,17400.0,137.7515,137.7605,137.3392,137.384,17400.0
2020-08-18 14:30:00,153.29,153.54,153.27,153.44,20502.0,137.4019,137.626,137.384,137.5364,20502.0
2020-08-18 15:00:00,153.41,153.43,153.02,153.23,26881.0,137.5095,137.5274,137.1599,137.3482,26881.0
2020-08-18 15:30:00,153.21,153.26,152.82,153.12,89092.0,137.3302,137.3751,136.9807,137.2496,89092.0
2020-08-19 09:30:00,152.96,154.57,152.46,153.96,35714.0,137.1061,138.5493,136.658,138.0025,35714.0
2020-08-19 10:00:00,153.75,153.84,152.87,153.42,25644.0,137.8143,137.8949,137.0255,137.5185,25644.0
2020-08-19 10:30:00,153.38,154.1,153.38,153.52,15528.0,137.4826,138.128,137.4826,137.6081,15528.0
2020-08-19 11:00:00,153.46,153.61,153.12,153.19,15073.0,137.5543,137.6888,137.2496,137.3123,15073.0
2020-08-19 11:30:00,153.15,153.49,153.08,153.13,15018.0,137.2765,137.5812,137.2137,137.2585,15018.0
2020-08-19 12:00:00,153.11,153.64,152.94,153.63,15078.0,137.2406,137.7157,137.0882,137.7067,15078.0
2020-08-19 12:30:00,153.66,153.81,153.16,153.37,19040.0,137.7336,137.868,137.2854,137.4737,19040.0
2020-08-19 13:00:00,153.38,153.76,153.3,153.32,12767.0,137.4826,137.8232,137.4109,137.4288,12767.0
2020-08-19 13:30:00,153.36,153.46,153.08,153.36,25117.0,137.4647,137.5543,137.2137,137.4647,25117.0
2020-08-19 14:00:00,153.31,153.78,153.25,153.28,18278.0,137.4199,137.8412,137.3661,137.393,18278.0
2020-08-19 14:30:00,153.29,153.37,153.02,153.29,19940.0,137.4019,137.4737,137.1599,137.4019,19940.0
2020-08-19 15:00:00,153.3,153.49,152.88,152.95,23397.0,137.4109,137.5812,137.0344,137.0972,23397.0
2020-08-19 15:30:00,152.97,153.02,152.09,152.49,144093.0,137.1151,137.1599,136.3263,136.6849,144093.0
2020-08-20 09:30:00,151.25,151.95,150.63,150.79,50517.0,135.5734,136.2008,135.0176,135.1611,50517.0
2020-08-20 10:00:00,150.75,151.61,150.49,151.36,29621.0,135.1252,135.8961,134.8922,135.672,29621.0
2020-08-20 10:30:00,151.34,151.68,150.81,150.88,23512.0,135.6541,135.9588,135.179,135.2417,23512.0
2020-08-20 11:00:00,151.02,151.24,150.92,150.96,19988.0,135.3672,135.5644,135.2776,135.3134,19988.0
2020-08-20 11:30:00,150.91,151.26,150.84,151.0,19805.0,135.2686,135.5823,135.2059,135.3493,19805.0
2020-08-20 12:00:00,151.02,151.11,150.85,151.06,19190.0,135.3672,135.4479,135.2148,135.4031,19190.0
2020-08-20 12:30:00,151.0,151.46,150.93,151.38,25695.0,135.3493,135.7616,135.2866,135.6899,25695.0
2020-08-20 13:00:00,151.39,151.8,151.21,151.22,53069.0,135.6989,136.0664,135.5375,135.5465,53069.0
2020-08-20 13:30:00,151.23,151.48,151.0,151.08,18910.0,135.5555,135.7795,135.3493,135.421,18910.0
2020-08-20 14:00:00,151.08,151.17,150.89,151.05,18119.0,135.421,135.5017,135.2507,135.3941,18119.0
2020-08-20 14:30:00,151.08,151.1,150.86,150.96,23498.0,135.421,135.4389,135.2238,135.3134,23498.0
2020-08-20 15:00:00,150.95,151.19,150.73,150.85,24080.0,135.3045,135.5196,135.1073,135.2148,24080.0
2020-08-20 15:30:00,150.84,151.35,150.71,150.94,85286.0,135.2059,135.663,135.0894,135.2955,85286.0
2020-08-21 09:30:00,150.07,151.35,149.85,150.55,132004.0,134.5157,135.663,134.3185,134.9459,132004.0
2020-08-21 10:00:00,150.56,150.75,149.8,149.88,51381.0,134.9549,135.1252,134.2737,134.3454,51381.0
2020-08-21 10:30:00,149.84,150.04,149.46,149.55,32446.0,134.3095,134.4888,133.9689,134.0496,32446.0
2020-08-21 11:00:00,149.56,149.83,149.24,149.24,22799.0,134.0585,134.3006,133.7717,133.7717,22799.0
2020-08-21 11:30:00,149.24,149.68,149.2,149.65,28459.0,133.7717,134.1661,133.7359,134.1392,28459.0
2020-08-21 12:00:00,149.63,149.82,149.47,149.5,19805.0,134.1213,134.2916,133.9779,134.0048,19805.0
2020-08-21 12:30:00,149.48,149.59,149.22,149.27,28938.0,133.9868,134.0854,133.7538,133.7986,28938.0
2020-08-21 13:00:00,149.28,149.51,149.03,149.05,25230.0,133.8076,134.0137,133.5835,133.6014,25230.0
2020-08-21 13:30:00,149.05,149.56,149.04,149.49,23708.0,133.6014,134.0585,133.5924,133.9958,23708.0
2020-08-21 14:00:00,149.5,149.7,149.41,149.7,24825.0,134.0048,134.184,133.9241,134.184,24825.0
2020-08-21 14:30:00,149.74,150.13,149.63,150.0,44631.0,134.2199,134.5695,134.1213,134.4529,44631.0
2020-08-21 15:00:00,149.98,150.14,149.83,149.99,38329.0,134.435,134.5784,134.3006,134.444,38329.0
2020-08-21 15:30:00,149.95,150.13,149.73,149.8,210003.0,134.4081,134.5695,134.2109,134.2737,210003.0
2020-08-24 09:30:00,150.49,151.89,149.75,151.36,48208.0,134.8922,136.147,134.2289,135.672,48208.0
2020-08-24 10:00:00,151.43,152.66,151.26,152.21,42390.0,135.7347,136.8372,135.5823,136.4339,42390.0
2020-08-24 10:30:00,152.35,153.39,152.35,153.38,37254.0,136.5594,137.4916,136.5594,137.4826,37254.0
2020-08-24 11:00:00,153.31,153.39,152.91,153.16,25795.0,137.4199,137.4916,137.0613,137.2854,25795.0
2020-08-24 11:30:00,153.19,153.39,152.59,152.71,15077.0,137.3123,137.4916,136.7745,136.8821,15077.0
2020-08-24 12:00:00,152.75,152.78,152.4,152.6,20063.0,136.9179,136.9448,136.6042,136.7835,20063.0
2020-08-24 12:30:00,152.6,152.81,152.36,152.43,16726.0,136.7835,136.9717,136.5683,136.6311,16726.0
2020-08-24 13:00:00,152.44,152.74,152.22,152.74,13597.0,136.64,136.9089,136.4428,136.9089,13597.0
2020-08-24 13:30:00,152.76,152.8,152.49,152.74,28203.0,136.9269,136.9627,136.6849,136.9089,28203.0
2020-08-24 14:00:00,152.74,153.18,152.7,153.18,22496.0,136.9089,137.3033,136.8731,137.3033,22496.0
2020-08-24 14:30:00,153.15,153.18,152.76,152.92,40347.0,137.2765,137.3033,136.9269,137.0703,40347.0
2020-08-24 15:00:00,152.9,153.1,152.7,153.01,39336.0,137.0524,137.2316,136.8731,137.151,39336.0
2020-08-24 15:30:00,152.96,153.27,152.86,153.27,202246.0,137.1061,137.384,137.0165,137.384,202246.0
2020-08-25 09:30:00,154.3,154.73,152.98,153.89,56416.0,138.3073,138.6927,137.1241,137.9398,56416.0
2020-08-25 10:00:00,153.8,153.86,152.7,153.0,17780.0,137.8591,137.9129,136.8731,137.142,17780.0
2020-08-25 10:30:00,152.99,152.99,152.23,152.36,24184.0,137.133,137.133,136.4518,136.5683,24184.0
2020-08-25 11:00:00,152.36,152.47,151.19,151.56,25353.0,136.5683,136.6669,135.5196,135.8513,25353.0
2020-08-25 11:30:00,151.58,151.92,150.98,150.99,45221.0,135.8692,136.1739,135.3314,135.3403,45221.0
2020-08-25 12:00:00,151.01,151.26,150.86,151.2,28136.0,135.3583,135.5823,135.2238,135.5286,28136.0
2020-08-25 12:30:00,151.11,151.35,150.96,151.14,19084.0,135.4479,135.663,135.3134,135.4748,19084.0
2020-08-25 13:00:00,151.14,151.43,151.13,151.18,22264.0,135.4748,135.7347,135.4658,135.5106,22264.0
2020-08-25 13:30:00,151.15,151.37,151.13,151.17,19210.0,135.4837,135.6809,135.4658,135.5017,19210.0
2020-08-25 14:00:00,151.16,151.46,151.01,151.23,24160.0,135.4927,135.7616,135.3583,135.5555,24160.0
2020-08-25 14:30:00,151.27,151.39,151.09,151.09,29259.0,135.5913,135.6989,135.43,135.43,29259.0
2020-08-25 15:00:00,151.11,151.55,150.97,151.46,37445.0,135.4479,135.8423,135.3224,135.7616,37445.0
2020-08-25 15:30:00,151.5,151.55,151.19,151.47,100352.0,135.7975,135.8423,135.5196,135.7706,100352.0
2020-08-26 09:30:00,150.92,150.92,149.82,150.24,49096.0,135.2776,135.2776,134.2916,134.6681,49096.0
2020-08-26 10:00:00,150.23,151.09,150.1,150.16,31212.0,134.6591,135.43,134.5426,134.5964,31212.0
2020-08-26 10:30:00,150.17,150.37,149.81,149.82,17311.0,134.6053,134.7846,134.2826,134.2916,17311.0
2020-08-26 11:00:00,149.82,150.32,149.54,149.83,28890.0,134.2916,134.7398,134.0406,134.3006,28890.0
2020-08-26 11:30:00,149.79,149.83,149.42,149.7,33846.0,134.2647,134.3006,133.9331,134.184,33846.0
2020-08-26 12:00:00,149.7,149.96,149.57,149.91,25974.0,134.184,134.4171,134.0675,134.3723,25974.0
2020-08-26 12:30:00,149.86,150.85,149.7,150.77,60907.0,134.3275,135.2148,134.184,135.1431,60907.0
2020-08-26 13:00:00,150.85,150.86,150.52,150.61,17914.0,135.2148,135.2238,134.919,134.9997,17914.0
2020-08-26 13:30:00,150.63,151.02,150.58,150.86,16521.0,135.0176,135.3672,134.9728,135.2238,16521.0
2020-08-26 14:00:00,150.88,151.49,150.84,151.34,12975.0,135.2417,135.7885,135.2059,135.6541,12975.0
2020-08-26 14:30:00,151.36,151.45,150.7,150.75,75745.0,135.672,135.7527,135.0804,135.1252,75745.0
2020-08-26 15:00:00,150.72,151.1,150.57,150.96,39121.0,135.0983,135.4389,134.9639,135.3134,39121.0
2020-08-26 15:30:00,150.95,150.96,150.33,150.47,60412.0,135.3045,135.3134,134.7487,134.8742,60412.0
2020-08-27 09:30:00,150.67,153.34,150.4,153.25,94530.0,135.0535,137.4468,134.8115,137.3661,94530.0
2020-08-27 10:00:00,153.19,153.53,151.77,152.5,78824.0,137.3123,137.6171,136.0395,136.6938,78824.0
2020-08-27 10:30:00,152.49,152.81,152.1,152.51,29804.0,136.6849,136.9717,136.3353,136.7028,29804.0
2020-08-27 11:00:00,152.48,152.48,151.57,151.65,29264.0,136.6759,136.6759,135.8602,135.9319,29264.0
2020-08-27 11:30:00,151.59,151.84,151.4,151.78,52856.0,135.8781,136.1022,135.7078,136.0485,52856.0
2020-08-27 12:00:00,151.78,152.17,151.75,151.92,35769.0,136.0485,136.398,136.0216,136.1739,35769.0
2020-08-27 12:30:00,151.89,152.1,151.59,151.87,34365.0,136.147,136.3353,135.8781,136.1291,34365.0
2020-08-27 13:00:00,151.81,152.26,151.68,152.09,43353.0,136.0753,136.4787,135.9588,136.3263,43353.0
2020-08-27 13:30:00,152.08,152.57,152.0,152.33,34479.0,136.3174,136.7566,136.2456,136.5414,34479.0
2020-08-27 14:00:00,152.34,152.97,152.33,152.9,43872.0,136.5504,137.1151,136.5414,137.0524,43872.0
2020-08-27 14:30:00,152.92,153.2,152.83,153.05,60219.0,137.0703,137.3213,136.9896,137.1868,60219.0
2020-08-27 15:00:00,153.06,153.31,152.88,153.09,55382.0,137.1958,137.4199,137.0344,137.2227,55382.0
2020-08-27 15:30:00,153.12,153.23,152.42,152.44,118518.0,137.2496,137.3482,136.6221,136.64,118518.0
2020-08-28 09:30:00,152.84,152.99,151.28,151.28,36300.0,136.9986,137.133,135.6003,135.6003,36300.0
2020-08-28 10:00:00,151.28,151.54,150.83,150.87,17356.0,135.6003,135.8333,135.1969,135.2328,17356.0
2020-08-28 10:30:00,150.73,151.33,150.73,150.98,24852.0,135.1073,135.6451,135.1073,135.3314,24852.0
2020-08-28 11:00:00,150.99,151.3,150.92,151.16,17611.0,135.3403,135.6182,135.2776,135.4927,17611.0
2020-08-28 11:30:00,151.14,151.65,151.03,151.5,29069.0,135.4748,135.9319,135.3762,135.7975,29069.0
2020-08-28 12:00:00,151.47,151.47,151.16,151.36,21629.0,135.7706,135.7706,135.4927,135.672,21629.0
2020-08-28 12:30:00,151.39,152.48,151.39,152.39,22893.0,135.6989,136.6759,135.6989,136.5952,22893.0
2020-08-28 13:00:00,152.37,152.37,151.73,151.78,18406.0,136.5773,136.5773,136.0036,136.0485,18406.0
2020-08-28 13:30:00,151.78,152.03,151.69,151.89,26614.0,136.0485,136.2725,135.9678,136.147,26614.0
2020-08-28 14:00:00,151.88,152.09,151.83,152.06,16147.0,136.1381,136.3263,136.0933,136.2994,16147.0
2020-08-28 14:30:00,152.1,152.39,152.02,152.36,16346.0,136.3353,136.5952,136.2636,136.5683,16346.0
2020-08-28 15:00:00,152.39,152.75,152.26,152.41,24697.0,136.5952,136.9179,136.4787,136.6132,24697.0
2020-08-28 15:30:00,152.41,152.44,151.87,152.27,85856.0,136.6132,136.64,136.1291,136.4877,85856.0
2020-08-31 09:30:00,152.07,152.4,150.59,151.01,58665.0,136.3084,136.6042,134.9818,135.3583,58665.0
2020-08-31 10:00:00,150.96,151.27,150.59,150.89,20509.0,135.3134,135.5913,134.9818,135.2507,20509.0
2020-08-31 10:30:00,150.86,151.02,150.15,150.33,28514.0,135.2238,135.3672,134.5874,134.7487,28514.0
2020-08-31 11:00:00,150.35,150.67,150.3,150.35,18257.0,134.7667,135.0535,134.7218,134.7667,18257.0
2020-08-31 11:30:00,150.36,150.52,150.11,150.18,46619.0,134.7756,134.919,134.5515,134.6143,46619.0
2020-08-31 12:00:00,150.18,150.26,149.92,150.0,27582.0,134.6143,134.686,134.3812,134.4529,27582.0
2020-08-31 12:30:00,149.97,150.0,149.46,149.68,26995.0,134.4261,134.4529,133.9689,134.1661,26995.0
2020-08-31 13:00:00,149.64,149.64,149.29,149.54,29306.0,134.1303,134.1303,133.8165,134.0406,29306.0
2020-08-31 13:30:00,149.46,149.54,149.06,149.3,33790.0,133.9689,134.0406,133.6104,133.8255,33790.0
2020-08-31 14:00:00,149.34,149.4,148.95,148.98,35532.0,133.8613,133.9151,133.5118,133.5387,35532.0
2020-08-31 14:30:00,148.97,149.42,148.97,149.22,31822.0,133.5297,133.9331,133.5297,133.7538,31822.0
2020-08-31 15:00:00,149.19,149.39,149.09,149.27,36930.0,133.7269,133.9062,133.6373,133.7986,36930.0
2020-08-31 15:30:00,149.28,149.97,149.25,149.32,194098.0,133.8076,134.4261,133.7807,133.8434,194098.0
2020-09-01 09:30:00,147.85,149.36,147.36,149.03,137207.0,132.5258,133.8793,132.0866,133.5835,137207.0
2020-09-01 10:00:00,149.15,149.69,148.97,149.68,50920.0,133.691,134.1751,133.5297,134.1661,50920.0
2020-09-01 10:30:00,149.73,150.01,149.37,149.57,36562.0,134.2109,134.4619,133.8882,134.0675,36562.0
2020-09-01 11:00:00,149.55,149.73,149.23,149.31,21866.0,134.0496,134.2109,133.7628,133.8345,21866.0
2020-09-01 11:30:00,149.3,149.87,149.27,149.5,21808.0,133.8255,134.3364,133.7986,134.0048,21808.0
2020-09-01 12:00:00,149.51,149.96,149.48,149.75,28753.0,134.0137,134.4171,133.9868,134.2289,28753.0
2020-09-01 12:30:00,149.76,150.32,149.72,150.32,30695.0,134.2378,134.7398,134.202,134.7398,30695.0
2020-09-01 13:00:00,150.27,150.27,149.78,149.84,23478.0,134.695,134.695,134.2557,134.3095,23478.0
2020-09-01 13:30:00,149.82,150.06,149.73,149.91,30216.0,134.2916,134.5067,134.2109,134.3723,30216.0
2020-09-01 14:00:00,149.91,150.2,149.78,150.18,37741.0,134.3723,134.6322,134.2557,134.6143,37741.0
2020-09-01 14:30:00,150.22,150.3,150.0,150.05,20517.0,134.6501,134.7218,134.4529,134.4978,20517.0
2020-09-01 15:00:00,150.03,150.05,149.81,149.81,36238.0,134.4798,134.4978,134.2826,134.2826,36238.0
2020-09-01 15:30:00,149.79,150.24,149.45,150.19,95465.0,134.2647,134.6681,133.9599,134.6232,95465.0
2020-09-02 09:30:00,150.06,151.7,149.92,151.7,63925.0,134.5067,135.9767,134.3812,135.9767,63925.0
2020-09-02 10:00:00,151.71,151.71,151.02,151.66,65569.0,135.9857,135.9857,135.3672,135.9409,65569.0
2020-09-02 10:30:00,151.66,151.8,151.4,151.69,59293.0,135.9409,136.0664,135.7078,135.9678,59293.0
2020-09-02 11:00:00,151.76,152.76,151.75,152.55,62122.0,136.0305,136.9269,136.0216,136.7386,62122.0
2020-09-02 11:30:00,152.53,153.54,152.49,153.34,72463.0,136.7207,137.626,136.6849,137.4468,72463.0
2020-09-02 12:00:00,153.34,153.51,152.91,153.08,38483.0,137.4468,137.5991,137.0613,137.2137,38483.0
2020-09-02 12:30:00,153.1,153.1,152.51,152.56,34410.0,137.2316,137.2316,136.7028,136.7476,34410.0
2020-09-02 13:00:00,152.54,152.59,152.19,152.35,24757.0,136.7297,136.7745,136.416,136.5594,24757.0
2020-09-02 13:30:00,152.34,152.71,152.29,152.68,30836.0,136.5504,136.8821,136.5056,136.8552,30836.0
2020-09-02 14:00:00,152.71,152.78,152.41,152.66,30218.0,136.8821,136.9448,136.6132,136.8372,30218.0
2020-09-02 14:30:00,152.58,153.29,152.56,153.25,42583.0,136.7655,137.4019,136.7476,137.3661,42583.0
2020-09-02 15:00:00,153.27,153.89,153.04,153.79,67266.0,137.384,137.9398,137.1779,137.8501,67266.0
2020-09-02 15:30:00,153.82,154.5,153.72,153.89,154395.0,137.877,138.4865,137.7874,137.9398,154395.0
2020-09-03 09:30:00,154.85,156.56,154.76,156.46,77812.0,138.8003,140.333,138.7196,140.2434,77812.0
2020-09-03 10:00:00,156.39,156.39,154.6,154.95,52279.0,140.1806,140.1806,138.5762,138.8899,52279.0
2020-09-03 10:30:00,154.86,155.19,154.02,154.09,50078.0,138.8092,139.105,138.0563,138.119,50078.0
2020-09-03 11:00:00,154.13,154.15,151.15,151.47,59243.0,138.1549,138.1728,135.4837,135.7706,59243.0
2020-09-03 11:30:00,151.31,152.98,151.31,152.4,32208.0,135.6272,137.1241,135.6272,136.6042,32208.0
2020-09-03 12:00:00,152.4,152.96,152.27,152.65,20061.0,136.6042,137.1061,136.4877,136.8283,20061.0
2020-09-03 12:30:00,152.53,152.55,151.5,151.5,27834.0,136.7207,136.7386,135.7975,135.7975,27834.0
2020-09-03 13:00:00,151.28,152.01,151.06,151.81,46382.0,135.6003,136.2546,135.4031,136.0753,46382.0
2020-09-03 13:30:00,151.78,152.0,151.32,151.62,62261.0,136.0485,136.2456,135.6361,135.905,62261.0
2020-09-03 14:00:00,151.62,151.64,151.01,151.32,37003.0,135.905,135.923,135.3583,135.6361,37003.0
2020-09-03 14:30:00,151.31,152.0,151.25,151.31,47554.0,135.6272,136.2456,135.5734,135.6272,47554.0
2020-09-03 15:00:00,151.33,151.51,150.92,151.08,70085.0,135.6451,135.8064,135.2776,135.421,70085.0
2020-09-03 15:30:00,151.06,152.19,150.61,151.95,190723.0,135.4031,136.416,134.9997,136.2008,190723.0
2020-09-04 09:30:00,153.5,154.38,152.26,153.13,59706.0,137.5902,138.379,136.4787,137.2585,59706.0
2020-09-04 10:00:00,153.28,153.94,152.26,152.33,31720.0,137.393,137.9846,136.4787,136.5414,31720.0
2020-09-04 10:30:00,152.43,152.51,151.42,151.66,37497.0,136.6311,136.7028,135.7258,135.9409,37497.0
2020-09-04 11:00:00,151.59,151.88,150.42,150.95,33858.0,135.8781,136.1381,134.8294,135.3045,33858.0
2020-09-04 11:30:00,151.1,151.32,149.79,150.3,35429.0,135.4389,135.6361,134.2647,134.7218,35429.0
2020-09-04 12:00:00,150.2,151.01,150.19,151.01,32971.0,134.6322,135.3583,134.6232,135.3583,32971.0
2020-09-04 12:30:00,150.97,152.78,150.97,152.56,48868.0,135.3224,136.9448,135.3224,136.7476,48868.0
2020-09-04 13:00:00,152.52,153.27,152.33,152.77,38486.0,136.7118,137.384,136.5414,136.9358,38486.0
2020-09-04 13:30:00,152.7,152.7,151.32,151.53,34232.0,136.8731,136.8731,135.6361,135.8244,34232.0
2020-09-04 14:00:00,151.49,151.64,151.1,151.62,14922.0,135.7885,135.923,135.4389,135.905,14922.0
2020-09-04 14:30:00,151.61,152.47,151.56,152.31,19966.0,135.8961,136.6669,135.8513,136.5235,19966.0
2020-09-04 15:00:00,152.37,152.54,151.75,152.27,36412.0,136.5773,136.7297,136.0216,136.4877,36412.0
2020-09-04 15:30:00,152.14,152.41,151.68,151.7,143047.0,136.3711,136.6132,135.9588,135.9767,143047.0
2020-09-08 09:30:00,149.78,150.55,147.11,148.04,135493.0,134.2557,134.9459,131.8625,132.6961,135493.0
2020-09-08 10:00:00,147.98,148.32,147.05,147.81,99821.0,132.6423,132.9471,131.8087,132.4899,99821.0
2020-09-08 10:30:00,147.76,148.64,147.25,147.32,64732.0,132.4451,133.2339,131.988,132.0507,64732.0
2020-09-08 11:00:00,147.26,148.0,147.15,147.31,38798.0,131.9969,132.6602,131.8983,132.0418,38798.0
2020-09-08 11:30:00,147.31,147.49,146.6,146.84,55873.0,132.0418,132.2031,131.4053,131.6205,55873.0
2020-09-08 12:00:00,146.88,148.35,146.81,147.99,38022.0,131.6563,132.974,131.5936,132.6513,38022.0
2020-09-08 12:30:00,147.99,148.14,147.52,148.11,23592.0,132.6513,132.7857,132.23,132.7588,23592.0
2020-09-08 13:00:00,148.12,148.85,148.07,148.48,35506.0,132.7678,133.4221,132.723,133.0905,35506.0
2020-09-08 13:30:00,148.45,148.58,148.27,148.43,41422.0,133.0636,133.1801,132.9023,133.0457,41422.0
2020-09-08 14:00:00,148.47,148.89,148.36,148.85,46640.0,133.0815,133.458,132.9829,133.4221,46640.0
2020-09-08 14:30:00,148.86,148.86,147.22,147.8,63294.0,133.4311,133.4311,131.9611,132.481,63294.0
2020-09-08 15:00:00,147.77,147.77,146.89,147.66,57248.0,132.4541,132.4541,131.6653,132.3555,57248.0
2020-09-08 15:30:00,147.66,148.01,146.84,146.9,206226.0,132.3555,132.6692,131.6205,131.6742,206226.0
2020-09-09 09:30:00,147.28,147.79,146.31,146.4,59372.0,132.0149,132.472,131.1454,131.2261,59372.0
2020-09-09 10:00:00,146.5,147.5,146.29,146.5,45813.0,131.3157,132.2121,131.1275,131.3157,45813.0
2020-09-09 10:30:00,146.48,146.61,145.15,145.27,52468.0,131.2978,131.4143,130.1056,130.2132,52468.0
2020-09-09 11:00:00,145.28,146.18,145.22,146.02,44548.0,130.2222,131.0289,130.1684,130.8855,44548.0
2020-09-09 11:30:00,146.09,146.11,145.68,145.83,27796.0,130.9482,130.9661,130.5807,130.7152,27796.0
2020-09-09 12:00:00,145.82,146.17,145.55,146.08,31215.0,130.7062,131.0199,130.4642,130.9392,31215.0
2020-09-09 12:30:00,146.09,146.78,146.09,146.77,57263.0,130.9482,131.5667,130.9482,131.5577,57263.0
2020-09-09 13:00:00,146.8,147.2,146.74,146.97,43586.0,131.5846,131.9432,131.5308,131.737,43586.0
2020-09-09 13:30:00,147.0,147.5,146.99,147.49,82840.0,131.7639,132.2121,131.7549,132.2031,82840.0
2020-09-09 14:00:00,147.5,147.6,146.92,147.04,51082.0,132.2121,132.3017,131.6922,131.7997,51082.0
2020-09-09 14:30:00,147.08,147.34,147.0,147.27,70821.0,131.8356,132.0686,131.7639,132.0059,70821.0
2020-09-09 15:00:00,147.25,147.47,147.09,147.3,40354.0,131.988,132.1852,131.8446,132.0328,40354.0
2020-09-09 15:30:00,147.25,147.39,146.05,146.14,92741.0,131.988,132.1135,130.9123,130.993,92741.0
2020-09-10 09:30:00,146.6,147.76,146.29,146.92,35841.0,131.4053,132.4451,131.1275,131.6922,35841.0
2020-09-10 10:00:00,146.98,147.11,145.6,145.63,34036.0,131.746,131.8625,130.509,130.5359,34036.0
2020-09-10 10:30:00,145.66,145.94,144.55,144.62,63955.0,130.5628,130.8137,129.5678,129.6306,63955.0
2020-09-10 11:00:00,144.61,145.34,144.56,145.13,27659.0,129.6216,130.2759,129.5768,130.0877,27659.0
2020-09-10 11:30:00,145.15,145.24,144.28,144.28,29802.0,130.1056,130.1863,129.3258,129.3258,29802.0
2020-09-10 12:00:00,144.23,144.72,144.2,144.34,54764.0,129.281,129.7202,129.2541,129.3796,54764.0
2020-09-10 12:30:00,144.3,144.48,143.68,144.21,43416.0,129.3437,129.5051,128.788,129.2631,43416.0
2020-09-10 13:00:00,144.25,144.55,144.09,144.14,34529.0,129.2989,129.5678,129.1555,129.2003,34529.0
2020-09-10 13:30:00,144.09,144.31,143.83,143.95,33123.0,129.1555,129.3527,128.9224,129.03,33123.0
2020-09-10 14:00:00,143.92,144.63,143.8,143.87,46028.0,129.0031,129.6395,128.8956,128.9583,46028.0
2020-09-10 14:30:00,143.81,144.23,143.71,143.95,32643.0,128.9045,129.281,128.8149,129.03,32643.0
2020-09-10 15:00:00,143.98,143.98,142.41,142.84,138784.0,129.0569,129.0569,127.6496,128.0351,138784.0
2020-09-10 15:30:00,142.79,143.49,142.5,142.5,276210.0,127.9902,128.6177,127.7303,127.7303,276210.0
2020-09-11 09:30:00,143.99,144.12,142.62,142.75,42218.0,129.0659,129.1824,127.8379,127.9544,42218.0
2020-09-11 10:00:00,142.72,143.99,142.68,143.83,31052.0,127.9275,129.0659,127.8916,128.9224,31052.0
2020-09-11 10:30:00,143.85,144.11,143.59,143.75,70022.0,128.9404,129.1734,128.7073,128.8507,70022.0
2020-09-11 11:00:00,143.8,145.51,143.75,145.19,91025.0,128.8956,130.4283,128.8507,130.1415,91025.0
2020-09-11 11:30:00,145.19,145.33,144.98,145.19,35232.0,130.1415,130.267,129.9533,130.1415,35232.0
2020-09-11 12:00:00,145.14,146.2,145.06,145.34,32738.0,130.0967,131.0468,130.025,130.2759,32738.0
2020-09-11 12:30:00,145.31,145.83,145.12,145.55,31388.0,130.249,130.7152,130.0787,130.4642,31388.0
2020-09-11 13:00:00,145.56,145.57,144.89,145.03,27274.0,130.4731,130.4821,129.8726,129.9981,27274.0
2020-09-11 13:30:00,145.06,145.44,144.91,144.97,30575.0,130.025,130.3656,129.8905,129.9443,30575.0
2020-09-11 14:00:00,145.03,145.38,144.8,145.26,19748.0,129.9981,130.3118,129.7919,130.2042,19748.0
2020-09-11 14:30:00,145.3,145.96,145.23,145.91,24300.0,130.2401,130.8317,130.1773,130.7869,24300.0
2020-09-11 15:00:00,145.92,145.96,145.36,145.82,34988.0,130.7958,130.8317,130.2939,130.7062,34988.0
2020-09-11 15:30:00,145.87,146.0,145.14,145.36,131658.0,130.751,130.8675,130.0967,130.2939,131658.0
2020-09-14 09:30:00,146.46,146.92,145.75,146.71,52697.0,131.2799,131.6922,130.6434,131.5039,52697.0
2020-09-14 10:00:00,146.78,147.7,146.75,147.26,46048.0,131.5667,132.3913,131.5398,131.9969,46048.0
2020-09-14 10:30:00,147.36,148.0,147.06,147.06,37531.0,132.0866,132.6602,131.8177,131.8177,37531.0
2020-09-14 11:00:00,147.16,147.27,146.84,147.07,18241.0,131.9073,132.0059,131.6205,131.8266,18241.0
2020-09-14 11:30:00,147.07,147.55,147.07,147.33,17057.0,131.8266,132.2569,131.8266,132.0597,17057.0
2020-09-14 12:00:00,147.3,148.0,147.26,148.0,25993.0,132.0328,132.6602,131.9969,132.6602,25993.0
2020-09-14 12:30:00,147.96,148.43,147.93,148.35,18705.0,132.6244,133.0457,132.5975,132.974,18705.0
2020-09-14 13:00:00,148.4,148.52,147.93,147.99,18652.0,133.0188,133.1263,132.5975,132.6513,18652.0
2020-09-14 13:30:00,148.03,148.09,147.69,147.82,12653.0,132.6871,132.7409,132.3824,132.4989,12653.0
2020-09-14 14:00:00,147.84,148.06,147.59,147.69,25206.0,132.5168,132.714,132.2927,132.3824,25206.0
2020-09-14 14:30:00,147.73,147.83,147.24,147.49,15096.0,132.4182,132.5079,131.979,132.2031,15096.0
2020-09-14 15:00:00,147.41,147.53,146.79,147.23,21777.0,132.1314,132.239,131.5756,131.97,21777.0
2020-09-14 15:30:00,147.27,147.81,146.96,147.5,70062.0,132.0059,132.4899,131.728,132.2121,70062.0
2020-09-15 09:30:00,147.32,148.11,145.42,145.5,51372.0,132.0507,132.7588,130.3476,130.4194,51372.0
2020-09-15 10:00:00,145.51,146.68,145.39,146.42,31576.0,130.4283,131.4771,130.3208,131.244,31576.0
2020-09-15 10:30:00,146.41,147.44,146.22,147.2,39374.0,131.235,132.1583,131.0647,131.9432,39374.0
2020-09-15 11:00:00,147.21,147.59,147.07,147.17,17689.0,131.9521,132.2927,131.8266,131.9163,17689.0
2020-09-15 11:30:00,147.12,147.2,146.35,146.47,23667.0,131.8714,131.9432,131.1813,131.2888,23667.0
2020-09-15 12:00:00,146.5,146.76,146.33,146.47,21616.0,131.3157,131.5488,131.1633,131.2888,21616.0
2020-09-15 12:30:00,146.42,146.67,146.17,146.28,21784.0,131.244,131.4681,131.0199,131.1185,21784.0
2020-09-15 13:00:00,146.27,146.48,146.18,146.31,15217.0,131.1095,131.2978,131.0289,131.1454,15217.0
2020-09-15 13:30:00,146.27,146.27,145.9,146.11,20897.0,131.1095,131.1095,130.7779,130.9661,20897.0
2020-09-15 14:00:00,146.11,146.11,145.73,145.98,25481.0,130.9661,130.9661,130.6255,130.8496,25481.0
2020-09-15 14:30:00,145.96,146.1,145.84,145.9,19907.0,130.8317,130.9572,130.7241,130.7779,19907.0
2020-09-15 15:00:00,145.93,146.03,145.47,145.51,31685.0,130.8048,130.8944,130.3925,130.4283,31685.0
2020-09-15 15:30:00,145.54,145.54,144.98,145.14,125276.0,130.4552,130.4552,129.9533,130.0967,125276.0
2020-09-16 09:30:00,145.25,145.42,144.3,144.72,94634.0,130.1953,130.3476,129.3437,129.7202,94634.0
2020-09-16 10:00:00,144.73,145.41,144.64,145.0,71913.0,129.7292,130.3387,129.6485,129.9712,71913.0
2020-09-16 10:30:00,145.08,146.02,145.03,145.93,42822.0,130.0429,130.8855,129.9981,130.8048,42822.0
2020-09-16 11:00:00,145.9,147.27,145.9,147.11,32403.0,130.7779,132.0059,130.7779,131.8625,32403.0
2020-09-16 11:30:00,147.14,147.72,146.91,147.43,26169.0,131.8894,132.4093,131.6832,132.1493,26169.0
2020-09-16 12:00:00,147.35,147.43,146.96,147.09,19708.0,132.0776,132.1493,131.728,131.8446,19708.0
2020-09-16 12:30:00,147.05,147.05,146.66,146.72,17839.0,131.8087,131.8087,131.4591,131.5129,17839.0
2020-09-16 13:00:00,146.7,147.3,146.69,147.18,13938.0,131.495,132.0328,131.486,131.9252,13938.0
2020-09-16 13:30:00,147.2,147.42,147.04,147.31,16971.0,131.9432,132.1404,131.7997,132.0418,16971.0
2020-09-16 14:00:00,147.2,147.71,147.07,147.65,44457.0,131.9432,132.4003,131.8266,132.3465,44457.0
2020-09-16 14:30:00,147.68,148.55,147.68,148.14,39055.0,132.3734,133.1532,132.3734,132.7857,39055.0
2020-09-16 15:00:00,148.17,148.31,146.69,146.77,45175.0,132.8126,132.9381,131.486,131.5577,45175.0
2020-09-16 15:30:00,146.79,147.44,146.4,146.82,103012.0,131.5756,132.1583,131.2261,131.6025,103012.0
2020-09-17 09:30:00,140.65,142.83,139.51,142.7,216930.0,126.072,128.0261,125.0502,127.9096,216930.0
2020-09-17 10:00:00,142.64,144.81,142.53,144.61,85122.0,127.8558,129.8009,127.7572,129.6216,85122.0
2020-09-17 10:30:00,144.66,144.91,143.72,143.98,40997.0,129.6664,129.8905,128.8238,129.0569,40997.0
2020-09-17 11:00:00,144.03,144.49,143.92,144.2,48951.0,129.1017,129.514,129.0031,129.2541,48951.0
2020-09-17 11:30:00,144.14,144.71,144.14,144.54,31849.0,129.2003,129.7112,129.2003,129.5589,31849.0
2020-09-17 12:00:00,144.5,144.71,143.9,144.36,33763.0,129.523,129.7112,128.9852,129.3975,33763.0
2020-09-17 12:30:00,144.39,144.77,144.16,144.62,39277.0,129.4244,129.765,129.2182,129.6306,39277.0
2020-09-17 13:00:00,144.7,144.89,143.97,144.02,29218.0,129.7023,129.8726,129.0479,129.0928,29218.0
2020-09-17 13:30:00,143.87,144.12,143.69,143.77,34713.0,128.9583,129.1824,128.797,128.8687,34713.0
2020-09-17 14:00:00,143.82,144.27,143.75,143.9,34863.0,128.9135,129.3168,128.8507,128.9852,34863.0
2020-09-17 14:30:00,143.85,144.06,143.54,143.92,29111.0,128.9404,129.1286,128.6625,129.0031,29111.0
2020-09-17 15:00:00,143.91,144.13,143.26,143.6,84381.0,128.9942,129.1914,128.4115,128.7163,84381.0
2020-09-17 15:30:00,143.57,144.76,143.5,144.57,134196.0,128.6894,129.7561,128.6266,129.5857,134196.0
2020-09-18 09:30:00,143.01,145.0,143.01,143.78,214388.0,128.1874,129.9712,128.1874,128.8776,214388.0
2020-09-18 10:00:00,143.77,145.63,143.63,145.53,21216.0,128.8687,130.5359,128.7432,130.4462,21216.0
2020-09-18 10:30:00,145.5,145.59,144.98,145.06,24052.0,130.4194,130.5,129.9533,130.025,24052.0
2020-09-18 11:00:00,145.06,145.49,144.74,144.78,23358.0,130.025,130.4104,129.7381,129.774,23358.0
2020-09-18 11:30:00,144.86,144.94,144.17,144.17,26709.0,129.8457,129.9174,129.2272,129.2272,26709.0
2020-09-18 12:00:00,144.17,144.31,143.78,143.89,31128.0,129.2272,129.3527,128.8776,128.9762,31128.0
2020-09-18 12:30:00,143.77,143.94,143.6,143.81,26527.0,128.8687,129.021,128.7163,128.9045,26527.0
2020-09-18 13:00:00,143.85,144.19,143.44,143.47,25677.0,128.9404,129.2451,128.5729,128.5998,25677.0
2020-09-18 13:30:00,143.49,143.49,142.93,143.38,25936.0,128.6177,128.6177,128.1157,128.5191,25936.0
2020-09-18 14:00:00,143.32,143.83,143.09,143.69,29221.0,128.4653,128.9224,128.2591,128.797,29221.0
2020-09-18 14:30:00,143.62,143.63,143.2,143.38,22477.0,128.7342,128.7432,128.3577,128.5191,22477.0
2020-09-18 15:00:00,143.41,143.67,143.1,143.66,44164.0,128.546,128.779,128.2681,128.7701,44164.0
2020-09-18 15:30:00,143.64,143.71,142.73,142.99,142942.0,128.7521,128.8149,127.9365,128.1695,142942.0
2020-09-21 09:30:00,141.35,141.49,139.47,140.33,98390.0,126.6995,126.825,125.0143,125.7852,98390.0
2020-09-21 10:00:00,140.29,140.43,138.62,138.9,47115.0,125.7494,125.8748,124.2524,124.5034,47115.0
2020-09-21 10:30:00,138.92,139.44,138.5,139.13,72434.0,124.5214,124.9875,124.1449,124.7096,72434.0
2020-09-21 11:00:00,139.08,139.25,138.21,138.52,48653.0,124.6648,124.8171,123.8849,124.1628,48653.0
2020-09-21 11:30:00,138.48,138.63,138.25,138.46,38661.0,124.127,124.2614,123.9208,124.109,38661.0
2020-09-21 12:00:00,138.4,138.88,138.33,138.83,40234.0,124.0552,124.4855,123.9925,124.4407,40234.0
2020-09-21 12:30:00,138.79,139.24,138.33,138.46,78315.0,124.4048,124.8082,123.9925,124.109,78315.0
2020-09-21 13:00:00,138.5,138.51,138.14,138.46,24473.0,124.1449,124.1538,123.8222,124.109,24473.0
2020-09-21 13:30:00,138.47,138.8,138.24,138.45,39797.0,124.118,124.4138,123.9118,124.1001,39797.0
2020-09-21 14:00:00,138.45,138.45,137.83,137.94,59819.0,124.1001,124.1001,123.5443,123.6429,59819.0
2020-09-21 14:30:00,137.75,138.0,137.43,137.84,37249.0,123.4726,123.6967,123.1858,123.5533,37249.0
2020-09-21 15:00:00,137.86,138.41,137.79,138.22,90987.0,123.5712,124.0642,123.5085,123.8939,90987.0
2020-09-21 15:30:00,138.27,138.45,137.83,138.33,113193.0,123.9387,124.1001,123.5443,123.9925,113193.0
2020-09-22 09:30:00,138.52,140.26,138.18,138.92,63599.0,124.1628,125.7225,123.8581,124.5214,63599.0
2020-09-22 10:00:00,138.8,139.46,138.61,139.22,40280.0,124.4138,125.0054,124.2435,124.7903,40280.0
2020-09-22 10:30:00,139.21,139.3,137.6,137.6,37468.0,124.7813,124.862,123.3382,123.3382,37468.0
2020-09-22 11:00:00,137.62,138.19,137.53,138.07,23692.0,123.3561,123.867,123.2754,123.7595,23692.0
2020-09-22 11:30:00,138.11,138.11,137.67,137.86,18765.0,123.7953,123.7953,123.4009,123.5712,18765.0
2020-09-22 12:00:00,137.82,138.2,137.73,137.75,19371.0,123.5354,123.876,123.4547,123.4726,19371.0
2020-09-22 12:30:00,137.76,137.91,137.4,137.42,27954.0,123.4816,123.616,123.1589,123.1768,27954.0
2020-09-22 13:00:00,137.47,137.82,137.35,137.73,71585.0,123.2216,123.5354,123.1141,123.4547,71585.0
2020-09-22 13:30:00,137.71,138.25,137.7,138.19,17967.0,123.4368,123.9208,123.4278,123.867,17967.0
2020-09-22 14:00:00,138.22,138.59,138.21,138.59,20131.0,123.8939,124.2256,123.8849,124.2256,20131.0
2020-09-22 14:30:00,138.62,139.2,138.6,139.03,28734.0,124.2524,124.7723,124.2345,124.62,28734.0
2020-09-22 15:00:00,139.01,139.56,138.88,139.49,31587.0,124.602,125.095,124.4855,125.0323,31587.0
2020-09-22 15:30:00,139.5,139.81,139.25,139.44,72035.0,125.0412,125.3191,124.8171,124.9875,72035.0
2020-09-23 09:30:00,140.07,141.83,140.0,140.89,67245.0,125.5522,127.1297,125.4894,126.2872,67245.0
2020-09-23 10:00:00,140.9,141.1,140.06,140.06,36052.0,126.2961,126.4754,125.5432,125.5432,36052.0
2020-09-23 10:30:00,140.07,140.26,139.47,139.65,18466.0,125.5522,125.7225,125.0143,125.1757,18466.0
2020-09-23 11:00:00,139.68,139.9,138.72,138.97,31662.0,125.2026,125.3998,124.3421,124.5662,31662.0
2020-09-23 11:30:00,138.93,139.34,138.36,138.47,19481.0,124.5303,124.8978,124.0194,124.118,19481.0
2020-09-23 12:00:00,138.48,138.77,138.28,138.66,19705.0,124.127,124.3869,123.9477,124.2883,19705.0
2020-09-23 12:30:00,138.63,138.95,138.53,138.76,26331.0,124.2614,124.5482,124.1718,124.3779,26331.0
2020-09-23 13:00:00,138.75,139.04,138.62,138.76,27138.0,124.369,124.6289,124.2524,124.3779,27138.0
2020-09-23 13:30:00,138.76,138.77,137.56,137.77,62776.0,124.3779,124.3869,123.3023,123.4905,62776.0
2020-09-23 14:00:00,137.72,137.91,136.94,137.11,46850.0,123.4457,123.616,122.7466,122.899,46850.0
2020-09-23 14:30:00,137.16,137.22,136.76,136.83,46962.0,122.9438,122.9976,122.5852,122.648,46962.0
2020-09-23 15:00:00,136.8,137.11,136.19,136.81,89344.0,122.6211,122.899,122.0743,122.63,89344.0
2020-09-23 15:30:00,136.81,137.21,136.45,136.51,119829.0,122.63,122.9886,122.3074,122.3611,119829.0
2020-09-24 09:30:00,136.12,136.72,135.21,136.09,63335.0,122.0116,122.5494,121.1959,121.9847,63335.0
2020-09-24 10:00:00,136.11,137.34,136.11,136.78,40054.0,122.0026,123.1051,122.0026,122.6032,40054.0
2020-09-24 10:30:00,136.84,136.85,135.41,135.76,30157.0,122.6569,122.6659,121.3752,121.6889,30157.0
2020-09-24 11:00:00,135.76,135.97,135.16,135.52,53496.0,121.6889,121.8771,121.1511,121.4738,53496.0
2020-09-24 11:30:00,135.56,136.27,135.41,136.22,36944.0,121.5096,122.146,121.3752,122.1012,36944.0
2020-09-24 12:00:00,136.24,136.98,136.07,136.72,59569.0,122.1191,122.7824,121.9667,122.5494,59569.0
2020-09-24 12:30:00,136.59,137.0,136.15,137.0,16557.0,122.4328,122.8004,122.0385,122.8004,16557.0
2020-09-24 13:00:00,137.0,138.19,137.0,138.01,31241.0,122.8004,123.867,122.8004,123.7057,31241.0
2020-09-24 13:30:00,138.04,138.45,137.97,138.03,84079.0,123.7326,124.1001,123.6698,123.7236,84079.0
2020-09-24 14:00:00,138.1,138.17,137.34,137.34,29792.0,123.7863,123.8491,123.1051,123.1051,29792.0
2020-09-24 14:30:00,137.32,137.37,136.15,136.15,23224.0,123.0872,123.132,122.0385,122.0385,23224.0
2020-09-24 15:00:00,136.2,136.76,135.98,136.31,37280.0,122.0833,122.5852,121.8861,122.1819,37280.0
2020-09-24 15:30:00,136.22,136.94,136.12,136.87,67061.0,122.1012,122.7466,122.0116,122.6838,67061.0
2020-09-25 09:30:00,135.86,137.5,135.56,136.42,43525.0,121.7785,123.2485,121.5096,122.2805,43525.0
2020-09-25 10:00:00,136.3,136.82,135.6,135.95,28015.0,122.1729,122.639,121.5455,121.8592,28015.0
2020-09-25 10:30:00,135.85,136.72,135.59,136.64,21066.0,121.7695,122.5494,121.5365,122.4777,21066.0
2020-09-25 11:00:00,136.68,136.72,136.0,136.26,28430.0,122.5135,122.5494,121.904,122.1371,28430.0
2020-09-25 11:30:00,136.31,136.72,136.12,136.45,21534.0,122.1819,122.5494,122.0116,122.3074,21534.0
2020-09-25 12:00:00,136.42,136.92,136.42,136.52,26162.0,122.2805,122.7286,122.2805,122.3701,26162.0
2020-09-25 12:30:00,136.58,137.12,136.43,137.05,24464.0,122.4239,122.9079,122.2894,122.8452,24464.0
2020-09-25 13:00:00,136.94,137.47,136.88,137.27,17911.0,122.7466,123.2216,122.6928,123.0424,17911.0
2020-09-25 13:30:00,137.29,137.56,137.07,137.43,31021.0,123.0603,123.3023,122.8631,123.1858,31021.0
2020-09-25 14:00:00,137.44,138.06,137.4,138.02,25563.0,123.1947,123.7505,123.1589,123.7146,25563.0
2020-09-25 14:30:00,138.01,138.11,137.74,138.04,39615.0,123.7057,123.7953,123.4637,123.7326,39615.0
2020-09-25 15:00:00,138.02,138.77,138.0,138.73,29427.0,123.7146,124.3869,123.6967,124.351,29427.0
2020-09-25 15:30:00,138.7,138.74,137.71,138.16,87103.0,124.3242,124.36,123.4368,123.8401,87103.0
2020-09-28 09:30:00,139.7,141.3,139.7,140.63,51054.0,125.2205,126.6547,125.2205,126.0541,51054.0
2020-09-28 10:00:00,140.71,142.04,140.49,141.75,31105.0,126.1258,127.318,125.9286,127.058,31105.0
2020-09-28 10:30:00,141.71,142.11,141.02,141.37,42292.0,127.0222,127.3807,126.4037,126.7174,42292.0
2020-09-28 11:00:00,141.51,141.57,140.75,141.33,18128.0,126.8429,126.8967,126.1617,126.6816,18128.0
2020-09-28 11:30:00,141.36,141.56,141.16,141.56,18324.0,126.7085,126.8877,126.5292,126.8877,18324.0
2020-09-28 12:00:00,141.45,141.89,141.38,141.87,18094.0,126.7891,127.1835,126.7264,127.1656,18094.0
2020-09-28 12:30:00,141.91,142.4,141.75,142.34,36080.0,127.2014,127.6407,127.058,127.5869,36080.0
2020-09-28 13:00:00,142.3,142.34,141.61,141.66,14895.0,127.551,127.5869,126.9325,126.9774,14895.0
2020-09-28 13:30:00,141.71,141.98,141.53,141.53,18640.0,127.0222,127.2642,126.8608,126.8608,18640.0
2020-09-28 14:00:00,141.56,141.77,141.27,141.33,22194.0,126.8877,127.076,126.6278,126.6816,22194.0
2020-09-28 14:30:00,141.37,141.75,141.36,141.72,12940.0,126.7174,127.058,126.7085,127.0311,12940.0
2020-09-28 15:00:00,141.67,141.67,141.04,141.23,20366.0,126.9863,126.9863,126.4216,126.5919,20366.0
2020-09-28 15:30:00,141.16,141.18,140.57,140.95,89306.0,126.5292,126.5471,126.0003,126.3409,89306.0
2020-09-29 09:30:00,140.42,140.58,139.5,140.28,37699.0,125.8659,126.0093,125.0412,125.7404,37699.0
2020-09-29 10:00:00,140.28,140.51,139.83,140.09,17511.0,125.7404,125.9466,125.337,125.5701,17511.0
2020-09-29 10:30:00,140.13,140.29,138.72,138.76,51863.0,125.6059,125.7494,124.3421,124.3779,51863.0
2020-09-29 11:00:00,138.74,138.84,138.28,138.8,35013.0,124.36,124.4496,123.9477,124.4138,35013.0
2020-09-29 11:30:00,138.78,138.94,138.01,138.11,38258.0,124.3959,124.5393,123.7057,123.7953,38258.0
2020-09-29 12:00:00,138.14,138.41,137.89,138.34,47292.0,123.8222,124.0642,123.5981,124.0015,47292.0
2020-09-29 12:30:00,138.34,138.52,138.13,138.22,59496.0,124.0015,124.1628,123.8132,123.8939,59496.0
2020-09-29 13:00:00,138.22,138.47,138.1,138.31,44494.0,123.8939,124.118,123.7863,123.9746,44494.0
2020-09-29 13:30:00,138.3,139.09,138.24,138.84,61705.0,123.9656,124.6737,123.9118,124.4496,61705.0
2020-09-29 14:00:00,138.91,139.47,138.91,139.34,39807.0,124.5124,125.0143,124.5124,124.8978,39807.0
2020-09-29 14:30:00,139.34,139.58,138.59,138.78,47382.0,124.8978,125.1129,124.2256,124.3959,47382.0
2020-09-29 15:00:00,138.81,139.06,138.62,138.92,67081.0,124.4228,124.6468,124.2524,124.5214,67081.0
2020-09-29 15:30:00,138.88,139.05,138.5,138.56,106896.0,124.4855,124.6379,124.1449,124.1987,106896.0
2020-09-30 09:30:00,139.16,139.69,138.51,138.51,37246.0,124.7365,125.2115,124.1538,124.1538,37246.0
2020-09-30 10:00:00,138.6,139.53,138.46,139.02,44491.0,124.2345,125.0681,124.109,124.611,44491.0
2020-09-30 10:30:00,139.15,139.72,139.09,139.47,62350.0,124.7275,125.2384,124.6737,125.0143,62350.0
2020-09-30 11:00:00,139.46,139.83,139.29,139.54,68874.0,125.0054,125.337,124.853,125.0771,68874.0
2020-09-30 11:30:00,139.46,139.57,138.46,138.69,27713.0,125.0054,125.104,124.109,124.3152,27713.0
2020-09-30 12:00:00,138.66,139.74,138.65,139.74,17975.0,124.2883,125.2564,124.2793,125.2564,17975.0
2020-09-30 12:30:00,139.71,140.14,139.68,140.11,37480.0,125.2295,125.6149,125.2026,125.588,37480.0
2020-09-30 13:00:00,140.04,140.04,139.55,139.56,14011.0,125.5253,125.5253,125.0861,125.095,14011.0
2020-09-30 13:30:00,139.54,139.72,139.12,139.23,28064.0,125.0771,125.2384,124.7006,124.7992,28064.0
2020-09-30 14:00:00,139.22,140.04,138.58,138.73,30459.0,124.7903,125.5253,124.2166,124.351,30459.0
2020-09-30 14:30:00,138.59,138.72,137.44,138.33,26899.0,124.2256,124.3421,123.1947,123.9925,26899.0
2020-09-30 15:00:00,138.29,138.46,137.07,137.75,65965.0,123.9566,124.109,122.8631,123.4726,65965.0
2020-09-30 15:30:00,137.68,138.87,137.44,138.41,149982.0,123.4099,124.4765,123.1947,124.0642,149982.0
2020-10-01 09:30:00,138.89,140.08,138.52,138.65,50306.0,124.4945,125.5611,124.1628,124.2793,50306.0
2020-10-01 10:00:00,138.72,138.72,137.68,138.13,27700.0,124.3421,124.3421,123.4099,123.8132,27700.0
2020-10-01 10:30:00,138.09,138.95,138.04,138.6,19079.0,123.7774,124.5482,123.7326,124.2345,19079.0
2020-10-01 11:00:00,138.67,138.85,138.2,138.66,33327.0,124.2973,124.4586,123.876,124.2883,33327.0
2020-10-01 11:30:00,138.62,138.77,138.04,138.69,20045.0,124.2524,124.3869,123.7326,124.3152,20045.0
2020-10-01 12:00:00,138.67,138.69,138.12,138.57,19852.0,124.2973,124.3152,123.8043,124.2076,19852.0
2020-10-01 12:30:00,138.57,138.95,138.26,138.66,26297.0,124.2076,124.5482,123.9298,124.2883,26297.0
2020-10-01 13:00:00,138.66,138.68,138.13,138.2,23212.0,124.2883,124.3062,123.8132,123.876,23212.0
2020-10-01 13:30:00,138.17,138.4,137.5,137.51,80730.0,123.8491,124.0552,123.2485,123.2575,80730.0
2020-10-01 14:00:00,137.67,137.84,136.8,137.63,35351.0,123.4009,123.5533,122.6211,123.3651,35351.0
2020-10-01 14:30:00,137.7,137.96,137.39,137.65,25537.0,123.4278,123.6609,123.1499,123.383,25537.0
2020-10-01 15:00:00,137.7,138.0,137.26,137.39,25972.0,123.4278,123.6967,123.0334,123.1499,25972.0
2020-10-01 15:30:00,137.33,138.25,137.28,138.17,95241.0,123.0962,123.9208,123.0513,123.8491,95241.0
2020-10-02 09:30:00,133.72,137.31,133.6,136.94,205750.0,119.8603,123.0782,119.7528,122.7466,205750.0
2020-10-02 10:00:00,136.93,137.64,136.84,137.63,69888.0,122.7376,123.374,122.6569,123.3651,69888.0
2020-10-02 10:30:00,137.56,137.73,137.05,137.41,41748.0,123.3023,123.4547,122.8452,123.1679,41748.0
2020-10-02 11:00:00,137.4,138.64,137.23,138.64,50801.0,123.1589,124.2704,123.0065,124.2704,50801.0
2020-10-02 11:30:00,138.62,139.36,138.35,138.69,36389.0,124.2524,124.9157,124.0104,124.3152,36389.0
2020-10-02 12:00:00,138.65,140.52,138.54,139.94,83393.0,124.2793,125.9555,124.1807,125.4356,83393.0
2020-10-02 12:30:00,140.08,140.71,140.05,140.67,43538.0,125.5611,126.1258,125.5342,126.09,43538.0
2020-10-02 13:00:00,140.82,140.95,140.29,140.5,34012.0,126.2244,126.3409,125.7494,125.9376,34012.0
2020-10-02 13:30:00,140.48,140.48,139.35,139.63,34104.0,125.9197,125.9197,124.9068,125.1578,34104.0
2020-10-02 14:00:00,139.65,140.78,139.61,140.62,33311.0,125.1757,126.1886,125.1398,126.0452,33311.0
2020-10-02 14:30:00,140.68,140.84,140.4,140.56,35623.0,126.0989,126.2423,125.848,125.9914,35623.0
2020-10-02 15:00:00,140.55,140.83,140.2,140.8,48430.0,125.9824,126.2334,125.6687,126.2065,48430.0
2020-10-02 15:30:00,140.79,140.91,140.35,140.5,118894.0,126.1975,126.3051,125.8031,125.9376,118894.0
2020-10-05 09:30:00,141.87,142.47,141.11,141.28,48778.0,127.1656,127.7034,126.4844,126.6367,48778.0
2020-10-05 10:00:00,141.35,142.13,141.16,141.81,52329.0,126.6995,127.3986,126.5292,127.1118,52329.0
2020-10-05 10:30:00,141.94,142.77,141.91,142.4,35732.0,127.2283,127.9723,127.2014,127.6407,35732.0
2020-10-05 11:00:00,142.38,143.35,142.33,142.78,51376.0,127.6227,128.4922,127.5779,127.9813,51376.0
2020-10-05 11:30:00,142.67,142.98,142.24,142.49,33683.0,127.8827,128.1605,127.4972,127.7213,33683.0
2020-10-05 12:00:00,142.49,142.57,142.09,142.26,15963.0,127.7213,127.793,127.3628,127.5152,15963.0
2020-10-05 12:30:00,142.24,142.47,142.0,142.08,13872.0,127.4972,127.7034,127.2821,127.3538,13872.0
2020-10-05 13:00:00,142.12,142.14,141.51,141.81,66334.0,127.3897,127.4076,126.8429,127.1118,66334.0
2020-10-05 13:30:00,141.78,142.19,141.69,141.72,60298.0,127.0849,127.4524,127.0042,127.0311,60298.0
2020-10-05 14:00:00,141.73,142.27,141.62,142.04,46070.0,127.0401,127.5241,126.9415,127.318,46070.0
2020-10-05 14:30:00,142.03,142.59,142.03,142.59,21263.0,127.309,127.811,127.309,127.811,21263.0
2020-10-05 15:00:00,142.59,143.05,142.44,143.0,37560.0,127.811,128.2233,127.6765,128.1785,37560.0
2020-10-05 15:30:00,142.98,143.06,142.57,142.65,119279.0,128.1605,128.2323,127.793,127.8647,119279.0
2020-10-06 09:30:00,143.99,145.16,143.88,143.96,92894.0,129.0659,130.1146,128.9673,129.039,92894.0
2020-10-06 10:00:00,143.9,144.95,143.67,144.88,56472.0,128.9852,129.9264,128.779,129.8636,56472.0
2020-10-06 10:30:00,144.81,144.9,143.97,144.35,34342.0,129.8009,129.8815,129.0479,129.3885,34342.0
2020-10-06 11:00:00,144.33,144.51,143.99,144.13,42120.0,129.3706,129.532,129.0659,129.1914,42120.0
2020-10-06 11:30:00,144.07,144.49,144.06,144.21,35828.0,129.1376,129.514,129.1286,129.2631,35828.0
2020-10-06 12:00:00,144.24,144.67,144.2,144.58,35920.0,129.2899,129.6754,129.2541,129.5947,35920.0
2020-10-06 12:30:00,144.62,145.3,144.53,145.3,70925.0,129.6306,130.2401,129.5499,130.2401,70925.0
2020-10-06 13:00:00,145.36,146.48,145.33,146.26,41508.0,130.2939,131.2978,130.267,131.1006,41508.0
2020-10-06 13:30:00,146.25,146.54,146.03,146.21,53040.0,131.0916,131.3516,130.8944,131.0558,53040.0
2020-10-06 14:00:00,146.2,146.3,145.85,146.3,77498.0,131.0468,131.1364,130.7331,131.1364,77498.0
2020-10-06 14:30:00,146.31,146.97,143.82,144.18,84421.0,131.1454,131.737,128.9135,129.2362,84421.0
2020-10-06 15:00:00,144.05,144.36,142.82,143.0,76870.0,129.1196,129.3975,128.0171,128.1785,76870.0
2020-10-06 15:30:00,142.96,143.74,142.03,142.29,126110.0,128.1426,128.8418,127.309,127.5421,126110.0
2020-10-07 09:30:00,143.67,145.52,143.67,144.46,57391.0,128.779,130.4373,128.779,129.4871,57391.0
2020-10-07 10:00:00,144.54,145.17,143.87,145.06,49997.0,129.5589,130.1236,128.9583,130.025,49997.0
2020-10-07 10:30:00,145.12,145.39,144.63,144.64,65940.0,130.0787,130.3208,129.6395,129.6485,65940.0
2020-10-07 11:00:00,144.64,144.82,144.28,144.45,55095.0,129.6485,129.8098,129.3258,129.4782,55095.0
2020-10-07 11:30:00,144.47,144.79,144.31,144.56,68092.0,129.4961,129.7829,129.3527,129.5768,68092.0
2020-10-07 12:00:00,144.57,144.57,143.96,144.06,43947.0,129.5857,129.5857,129.039,129.1286,43947.0
2020-10-07 12:30:00,144.05,144.11,143.57,143.65,41607.0,129.1196,129.1734,128.6894,128.7611,41607.0
2020-10-07 13:00:00,143.63,143.99,143.53,143.88,33738.0,128.7432,129.0659,128.6535,128.9673,33738.0
2020-10-07 13:30:00,143.89,144.63,143.89,144.25,49584.0,128.9762,129.6395,128.9762,129.2989,49584.0
2020-10-07 14:00:00,144.32,145.01,144.31,145.0,36885.0,129.3617,129.9801,129.3527,129.9712,36885.0
2020-10-07 14:30:00,145.04,145.53,144.9,145.47,50425.0,130.007,130.4462,129.8815,130.3925,50425.0
2020-10-07 15:00:00,145.42,145.65,145.23,145.23,74989.0,130.3476,130.5538,130.1773,130.1773,74989.0
2020-10-07 15:30:00,145.24,145.38,144.72,144.79,143256.0,130.1863,130.3118,129.7202,129.7829,143256.0
2020-10-08 09:30:00,144.8,145.44,144.45,145.37,88054.0,130.7763,131.3543,130.4602,131.2911,88054.0
2020-10-08 10:00:00,145.21,145.5,144.51,144.85,46065.0,131.1466,131.4085,130.5143,130.8214,46065.0
2020-10-08 10:30:00,144.77,145.66,144.56,144.84,28819.0,130.7492,131.553,130.5595,130.8124,28819.0
2020-10-08 11:00:00,144.76,144.87,144.1,144.11,21274.0,130.7401,130.8395,130.1441,130.1531,21274.0
2020-10-08 11:30:00,144.15,144.36,143.6,143.92,36428.0,130.1892,130.3789,129.6925,129.9815,36428.0
2020-10-08 12:00:00,143.92,144.51,143.87,144.26,26285.0,129.9815,130.5143,129.9363,130.2886,26285.0
2020-10-08 12:30:00,144.28,144.3,144.08,144.2,20510.0,130.3066,130.3247,130.126,130.2344,20510.0
2020-10-08 13:00:00,144.16,144.32,143.94,144.01,19677.0,130.1982,130.3428,129.9996,130.0628,19677.0
2020-10-08 13:30:00,144.08,144.62,143.99,144.48,21490.0,130.126,130.6137,130.0447,130.4873,21490.0
2020-10-08 14:00:00,144.56,144.82,144.42,144.54,23072.0,130.5595,130.7943,130.4331,130.5414,23072.0
2020-10-08 14:30:00,144.58,144.8,144.52,144.69,31575.0,130.5776,130.7763,130.5234,130.6769,31575.0
2020-10-08 15:00:00,144.66,144.84,144.37,144.75,48816.0,130.6498,130.8124,130.3879,130.7311,48816.0
2020-10-08 15:30:00,144.77,145.35,144.71,145.0,135671.0,130.7492,131.273,130.695,130.9569,135671.0
2020-10-09 09:30:00,146.11,146.11,144.22,144.78,60197.0,131.9594,131.9594,130.2524,130.7582,60197.0
2020-10-09 10:00:00,144.83,144.92,144.05,144.05,23126.0,130.8034,130.8846,130.0989,130.0989,23126.0
2020-10-09 10:30:00,144.15,144.66,143.95,144.1,28445.0,130.1892,130.6498,130.0086,130.1441,28445.0
2020-10-09 11:00:00,144.22,144.68,144.17,144.6,36494.0,130.2524,130.6679,130.2073,130.5956,36494.0
2020-10-09 11:30:00,144.6,145.74,144.36,145.56,44557.0,130.5956,131.6252,130.3789,131.4627,44557.0
2020-10-09 12:00:00,145.54,145.9,145.27,145.54,37926.0,131.4446,131.7697,131.2007,131.4446,37926.0
2020-10-09 12:30:00,145.46,145.58,144.9,144.98,23277.0,131.3723,131.4807,130.8666,130.9388,23277.0
2020-10-09 13:00:00,144.96,145.0,144.18,144.25,49296.0,130.9208,130.9569,130.2163,130.2795,49296.0
2020-10-09 13:30:00,144.25,145.76,144.14,145.76,89567.0,130.2795,131.6433,130.1802,131.6433,89567.0
2020-10-09 14:00:00,145.7,145.73,144.71,144.88,51469.0,131.5891,131.6162,130.695,130.8485,51469.0
2020-10-09 14:30:00,144.89,144.97,144.14,144.21,69555.0,130.8575,130.9298,130.1802,130.2434,69555.0
2020-10-09 15:00:00,144.19,144.43,143.91,143.95,91834.0,130.2253,130.4421,129.9725,130.0086,91834.0
2020-10-09 15:30:00,143.96,144.0,143.53,143.59,273609.0,130.0176,130.0537,129.6293,129.6835,273609.0
2020-10-12 09:30:00,144.8,146.57,143.84,146.27,142379.0,130.7763,132.3748,129.9092,132.1039,142379.0
2020-10-12 10:00:00,146.34,146.51,145.36,146.06,59326.0,132.1671,132.3207,131.282,131.9142,59326.0
2020-10-12 10:30:00,146.05,146.45,145.59,145.64,45651.0,131.9052,132.2665,131.4898,131.5349,45651.0
2020-10-12 11:00:00,145.73,146.44,145.73,146.36,47810.0,131.6162,132.2574,131.6162,132.1852,47810.0
2020-10-12 11:30:00,146.34,146.65,146.25,146.64,31114.0,132.1671,132.4471,132.0858,132.4381,31114.0
2020-10-12 12:00:00,146.62,146.76,146.11,146.72,48016.0,132.42,132.5464,131.9594,132.5103,48016.0
2020-10-12 12:30:00,146.72,146.72,146.02,146.33,43866.0,132.5103,132.5103,131.8781,132.1581,43866.0
2020-10-12 13:00:00,146.27,146.58,146.12,146.44,21606.0,132.1039,132.3839,131.9684,132.2574,21606.0
2020-10-12 13:30:00,146.46,146.46,145.71,145.9,42817.0,132.2755,132.2755,131.5981,131.7697,42817.0
2020-10-12 14:00:00,145.86,145.86,145.12,145.24,30338.0,131.7336,131.7336,131.0653,131.1737,30338.0
2020-10-12 14:30:00,145.26,145.42,144.94,145.2,45064.0,131.1917,131.3362,130.9027,131.1375,45064.0
2020-10-12 15:00:00,145.2,145.41,145.05,145.14,62494.0,131.1375,131.3272,131.0021,131.0833,62494.0
2020-10-12 15:30:00,145.14,145.14,144.23,144.71,234655.0,131.0833,131.0833,130.2615,130.695,234655.0
2020-10-13 09:30:00,144.6,144.98,144.0,144.25,80966.0,130.5956,130.9388,130.0537,130.2795,80966.0
2020-10-13 10:00:00,144.11,144.6,143.78,143.96,39374.0,130.1531,130.5956,129.855,130.0176,39374.0
2020-10-13 10:30:00,143.91,143.92,142.79,142.79,29918.0,129.9725,129.9815,128.9609,128.9609,29918.0
2020-10-13 11:00:00,142.73,143.02,142.04,142.16,36746.0,128.9067,129.1687,128.2836,128.3919,36746.0
2020-10-13 11:30:00,142.15,142.41,141.66,142.19,36454.0,128.3829,128.6177,127.9404,128.419,36454.0
2020-10-13 12:00:00,142.23,143.48,142.18,143.38,43605.0,128.4552,129.5841,128.41,129.4938,43605.0
2020-10-13 12:30:00,143.42,143.79,142.95,143.78,31277.0,129.5299,129.8641,129.1054,129.855,31277.0
2020-10-13 13:00:00,143.79,143.88,143.44,143.53,47080.0,129.8641,129.9454,129.548,129.6293,47080.0
2020-10-13 13:30:00,143.56,143.72,143.45,143.6,26388.0,129.6564,129.8009,129.557,129.6925,26388.0
2020-10-13 14:00:00,143.56,144.12,143.49,143.49,117542.0,129.6564,130.1621,129.5931,129.5931,117542.0
2020-10-13 14:30:00,143.46,143.46,142.68,142.97,45291.0,129.566,129.566,128.8616,129.1235,45291.0
2020-10-13 15:00:00,142.93,143.45,142.92,143.21,119540.0,129.0874,129.557,129.0783,129.3403,119540.0
2020-10-13 15:30:00,143.21,143.73,143.16,143.29,109306.0,129.3403,129.8099,129.2951,129.4125,109306.0
2020-10-14 09:30:00,142.8,145.07,142.7,144.9,78995.0,128.97,131.0201,128.8796,130.8666,78995.0
2020-10-14 10:00:00,144.96,145.4,144.58,144.63,38018.0,130.9208,131.3182,130.5776,130.6227,38018.0
2020-10-14 10:30:00,144.69,144.72,143.78,143.84,54219.0,130.6769,130.704,129.855,129.9092,54219.0
2020-10-14 11:00:00,143.88,144.07,143.7,143.93,83615.0,129.9454,130.117,129.7828,129.9905,83615.0
2020-10-14 11:30:00,143.91,144.1,143.05,143.36,60462.0,129.9725,130.1441,129.1957,129.4757,60462.0
2020-10-14 12:00:00,143.35,144.08,143.27,143.65,66940.0,129.4667,130.126,129.3944,129.7376,66940.0
2020-10-14 12:30:00,143.6,143.8,143.36,143.64,41224.0,129.6925,129.8731,129.4757,129.7286,41224.0
2020-10-14 13:00:00,143.6,143.91,142.97,142.97,47018.0,129.6925,129.9725,129.1235,129.1235,47018.0
2020-10-14 13:30:00,142.97,143.7,142.94,143.36,69000.0,129.1235,129.7828,129.0964,129.4757,69000.0
2020-10-14 14:00:00,143.38,143.54,143.22,143.27,38743.0,129.4938,129.6383,129.3493,129.3944,38743.0
2020-10-14 14:30:00,143.25,143.32,142.83,143.12,52875.0,129.3764,129.4396,128.9971,129.259,52875.0
2020-10-14 15:00:00,143.12,143.64,143.1,143.44,85747.0,129.259,129.7286,129.2409,129.548,85747.0
2020-10-14 15:30:00,143.41,143.55,142.87,142.9,187344.0,129.5209,129.6473,129.0332,129.0603,187344.0
2020-10-15 09:30:00,141.7,141.82,140.78,141.32,54484.0,127.9765,128.0849,127.1456,127.6333,54484.0
2020-10-15 10:00:00,141.21,141.3,140.18,140.43,67905.0,127.534,127.6152,126.6037,126.8295,67905.0
2020-10-15 10:30:00,140.44,140.67,140.34,140.5,44566.0,126.8385,127.0463,126.7482,126.8927,44566.0
2020-10-15 11:00:00,140.53,141.5,140.44,141.11,40044.0,126.9198,127.7959,126.8385,127.4436,40044.0
2020-10-15 11:30:00,141.07,141.93,140.69,141.57,31325.0,127.4075,128.1842,127.0643,127.8591,31325.0
2020-10-15 12:00:00,141.52,141.63,140.92,140.98,74175.0,127.8139,127.9133,127.272,127.3262,74175.0
2020-10-15 12:30:00,140.96,141.31,140.84,141.14,35828.0,127.3082,127.6243,127.1998,127.4707,35828.0
2020-10-15 13:00:00,141.43,142.0,141.42,141.73,44010.0,127.7326,128.2474,127.7236,128.0036,44010.0
2020-10-15 13:30:00,141.74,141.75,140.93,141.27,57719.0,128.0126,128.0217,127.2811,127.5881,57719.0
2020-10-15 14:00:00,141.28,141.57,141.27,141.52,32881.0,127.5972,127.8591,127.5881,127.8139,32881.0
2020-10-15 14:30:00,141.52,141.6,141.06,141.41,38606.0,127.8139,127.8862,127.3985,127.7146,38606.0
2020-10-15 15:00:00,141.39,141.54,140.84,141.15,48185.0,127.6965,127.832,127.1998,127.4798,48185.0
2020-10-15 15:30:00,141.17,141.24,140.72,140.81,204053.0,127.4978,127.561,127.0914,127.1727,204053.0
2020-10-16 09:30:00,141.62,141.67,140.43,140.75,124910.0,127.9042,127.9494,126.8295,127.1185,124910.0
2020-10-16 10:00:00,140.73,141.0,140.25,140.74,64249.0,127.1004,127.3443,126.6669,127.1095,64249.0
2020-10-16 10:30:00,140.78,140.99,140.47,140.8,77406.0,127.1456,127.3353,126.8656,127.1637,77406.0
2020-10-16 11:00:00,140.8,141.48,140.75,141.45,90461.0,127.1637,127.7778,127.1185,127.7507,90461.0
2020-10-16 11:30:00,141.43,141.76,141.11,141.38,90762.0,127.7326,128.0307,127.4436,127.6875,90762.0
2020-10-16 12:00:00,141.33,141.68,140.88,141.68,44640.0,127.6423,127.9584,127.2359,127.9584,44640.0
2020-10-16 12:30:00,141.65,141.8,141.36,141.55,42402.0,127.9313,128.0668,127.6694,127.841,42402.0
2020-10-16 13:00:00,141.53,141.66,140.9,141.66,35271.0,127.823,127.9404,127.254,127.9404,35271.0
2020-10-16 13:30:00,141.67,141.9,141.4,141.81,48442.0,127.9494,128.1571,127.7056,128.0758,48442.0
2020-10-16 14:00:00,141.81,142.33,141.8,142.04,57400.0,128.0758,128.5455,128.0668,128.2836,57400.0
2020-10-16 14:30:00,142.06,142.07,141.73,141.93,42953.0,128.3016,128.3107,128.0036,128.1842,42953.0
2020-10-16 15:00:00,141.94,142.43,141.78,142.43,64300.0,128.1933,128.6358,128.0487,128.6358,64300.0
2020-10-16 15:30:00,142.37,142.5,142.07,142.24,266380.0,128.5816,128.699,128.3107,128.4642,266380.0
2020-10-19 09:30:00,142.25,142.78,141.47,142.29,64744.0,128.4732,128.9519,127.7688,128.5094,64744.0
2020-10-19 10:00:00,142.26,142.4,141.36,141.58,39506.0,128.4823,128.6087,127.6694,127.8681,39506.0
2020-10-19 10:30:00,141.65,142.01,141.37,141.51,49232.0,127.9313,128.2565,127.6785,127.8049,49232.0
2020-10-19 11:00:00,141.47,141.5,140.17,140.55,47189.0,127.7688,127.7959,126.5947,126.9379,47189.0
2020-10-19 11:30:00,140.58,140.59,140.18,140.56,37264.0,126.965,126.974,126.6037,126.9469,37264.0
2020-10-19 12:00:00,140.52,140.65,140.33,140.4,32824.0,126.9108,127.0282,126.7392,126.8024,32824.0
2020-10-19 12:30:00,140.39,140.45,140.18,140.23,38951.0,126.7934,126.8476,126.6037,126.6489,38951.0
2020-10-19 13:00:00,140.22,140.25,140.01,140.04,28630.0,126.6398,126.6669,126.4502,126.4773,28630.0
2020-10-19 13:30:00,140.06,140.11,139.6,139.68,53488.0,126.4953,126.5405,126.0799,126.1521,53488.0
2020-10-19 14:00:00,139.65,139.66,139.12,139.55,84528.0,126.125,126.1341,125.6464,126.0347,84528.0
2020-10-19 14:30:00,139.52,139.53,138.26,138.4,66908.0,126.0076,126.0167,124.8697,124.9961,66908.0
2020-10-19 15:00:00,138.36,138.76,138.19,138.75,84945.0,124.96,125.3212,124.8064,125.3122,84945.0
2020-10-19 15:30:00,138.75,139.03,138.61,138.73,163068.0,125.3122,125.5651,125.1858,125.2941,163068.0
2020-10-20 09:30:00,140.25,140.36,138.82,139.5,68128.0,126.6669,126.7663,125.3754,125.9896,68128.0
2020-10-20 10:00:00,139.71,139.94,138.88,139.93,26459.0,126.1792,126.3869,125.4296,126.3779,26459.0
2020-10-20 10:30:00,140.0,140.57,139.45,140.15,38716.0,126.4411,126.9559,125.9444,126.5766,38716.0
2020-10-20 11:00:00,140.0,140.01,138.75,139.31,35230.0,126.4411,126.4502,125.3122,125.818,35230.0
2020-10-20 11:30:00,139.31,139.43,138.96,139.1,26210.0,125.818,125.9263,125.5019,125.6283,26210.0
2020-10-20 12:00:00,139.04,139.54,138.56,138.57,35674.0,125.5741,126.0257,125.1406,125.1496,35674.0
2020-10-20 12:30:00,138.53,139.29,138.42,139.21,24610.0,125.1135,125.7999,125.0142,125.7276,24610.0
2020-10-20 13:00:00,139.22,139.59,138.73,139.56,37105.0,125.7367,126.0708,125.2941,126.0438,37105.0
2020-10-20 13:30:00,139.56,139.83,138.96,139.02,35227.0,126.0438,126.2876,125.5019,125.5561,35227.0
2020-10-20 14:00:00,139.0,139.11,138.69,138.74,20331.0,125.538,125.6373,125.258,125.3032,20331.0
2020-10-20 14:30:00,138.79,138.94,138.54,138.56,28128.0,125.3483,125.4838,125.1225,125.1406,28128.0
2020-10-20 15:00:00,138.59,138.73,137.77,138.72,48170.0,125.1677,125.2941,124.4271,125.2851,48170.0
2020-10-20 15:30:00,138.72,138.96,138.41,138.46,114930.0,125.2851,125.5019,125.0051,125.0503,114930.0
2020-10-21 09:30:00,137.84,138.5,137.5,137.9,56255.0,124.4903,125.0864,124.1833,124.5445,56255.0
2020-10-21 10:00:00,137.97,138.71,137.96,138.45,46087.0,124.6077,125.2761,124.5987,125.0413,46087.0
2020-10-21 10:30:00,138.28,138.51,137.34,137.42,25283.0,124.8877,125.0954,124.0388,124.111,25283.0
2020-10-21 11:00:00,137.44,137.63,137.06,137.53,48864.0,124.1291,124.3007,123.7859,124.2104,48864.0
2020-10-21 11:30:00,137.5,137.89,137.38,137.59,24607.0,124.1833,124.5355,124.0749,124.2645,24607.0
2020-10-21 12:00:00,137.6,138.22,137.37,137.83,25978.0,124.2736,124.8335,124.0659,124.4813,25978.0
2020-10-21 12:30:00,137.88,137.92,137.28,137.56,17253.0,124.5265,124.5626,123.9846,124.2375,17253.0
2020-10-21 13:00:00,137.56,137.72,137.09,137.33,31460.0,124.2375,124.382,123.813,124.0297,31460.0
2020-10-21 13:30:00,137.42,137.53,137.09,137.11,32397.0,124.111,124.2104,123.813,123.831,32397.0
2020-10-21 14:00:00,137.12,137.8,137.06,137.62,29627.0,123.8401,124.4542,123.7859,124.2916,29627.0
2020-10-21 14:30:00,137.61,137.73,137.48,137.65,47439.0,124.2826,124.391,124.1652,124.3187,47439.0
2020-10-21 15:00:00,137.65,137.69,137.11,137.55,59626.0,124.3187,124.3549,123.831,124.2284,59626.0
2020-10-21 15:30:00,137.52,137.55,136.5,136.61,166027.0,124.2013,124.2284,123.2801,123.3795,166027.0
2020-10-22 09:30:00,136.58,137.17,136.36,137.05,67788.0,123.3524,123.8852,123.1537,123.7768,67788.0
2020-10-22 10:00:00,137.06,137.51,136.76,136.93,27692.0,123.7859,124.1923,123.5149,123.6685,27692.0
2020-10-22 10:30:00,136.76,137.74,136.62,137.48,33615.0,123.5149,124.4,123.3885,124.1652,33615.0
2020-10-22 11:00:00,137.54,137.87,137.18,137.51,28838.0,124.2194,124.5174,123.8943,124.1923,28838.0
2020-10-22 11:30:00,137.56,138.07,137.23,138.07,35164.0,124.2375,124.6981,123.9394,124.6981,35164.0
2020-10-22 12:00:00,138.08,138.3,137.6,137.81,80305.0,124.7071,124.9058,124.2736,124.4632,80305.0
2020-10-22 12:30:00,137.88,138.22,137.68,137.95,19346.0,124.5265,124.8335,124.3458,124.5897,19346.0
2020-10-22 13:00:00,138.03,138.65,137.56,137.98,48551.0,124.6619,125.2219,124.2375,124.6168,48551.0
2020-10-22 13:30:00,138.01,138.68,137.95,138.65,52642.0,124.6439,125.249,124.5897,125.2219,52642.0
2020-10-22 14:00:00,138.74,139.06,138.6,138.73,22495.0,125.3032,125.5922,125.1767,125.2941,22495.0
2020-10-22 14:30:00,138.76,138.99,138.61,138.63,23117.0,125.3212,125.529,125.1858,125.2038,23117.0
2020-10-22 15:00:00,138.6,139.47,138.6,139.43,43839.0,125.1767,125.9625,125.1767,125.9263,43839.0
2020-10-22 15:30:00,139.47,139.67,138.97,139.44,187712.0,125.9625,126.1431,125.5109,125.9354,187712.0
2020-10-23 09:30:00,140.3,141.19,139.71,140.79,75573.0,126.7121,127.5159,126.1792,127.1546,75573.0
2020-10-23 10:00:00,140.93,140.94,139.46,139.87,32949.0,127.2811,127.2901,125.9534,126.3237,32949.0
2020-10-23 10:30:00,139.85,140.54,139.6,139.83,35893.0,126.3057,126.9288,126.0799,126.2876,35893.0
2020-10-23 11:00:00,139.89,140.56,139.73,140.22,38537.0,126.3418,126.9469,126.1973,126.6398,38537.0
2020-10-23 11:30:00,140.26,140.67,139.98,140.06,42096.0,126.676,127.0463,126.4231,126.4953,42096.0
2020-10-23 12:00:00,140.05,140.19,139.41,139.81,44017.0,126.4863,126.6127,125.9083,126.2695,44017.0
2020-10-23 12:30:00,139.76,140.13,139.54,139.57,23267.0,126.2244,126.5585,126.0257,126.0528,23267.0
2020-10-23 13:00:00,139.52,140.04,139.5,139.75,25914.0,126.0076,126.4773,125.9896,126.2154,25914.0
2020-10-23 13:30:00,139.79,140.01,139.69,139.93,25343.0,126.2515,126.4502,126.1612,126.3779,25343.0
2020-10-23 14:00:00,139.93,140.4,139.79,140.33,25485.0,126.3779,126.8024,126.2515,126.7392,25485.0
2020-10-23 14:30:00,140.33,140.65,140.13,140.36,37903.0,126.7392,127.0282,126.5585,126.7663,37903.0
2020-10-23 15:00:00,140.36,140.95,140.3,140.68,55102.0,126.7663,127.2991,126.7121,127.0553,55102.0
2020-10-23 15:30:00,140.7,140.81,140.46,140.72,135304.0,127.0733,127.1727,126.8566,127.0914,135304.0
2020-10-26 09:30:00,139.26,139.61,137.01,137.01,108376.0,125.7728,126.0889,123.7407,123.7407,108376.0
2020-10-26 10:00:00,137.0,138.0,136.91,137.72,85780.0,123.7317,124.6348,123.6504,124.382,85780.0
2020-10-26 10:30:00,137.71,137.81,136.87,137.13,65203.0,124.3729,124.4632,123.6143,123.8491,65203.0
2020-10-26 11:00:00,137.1,137.15,136.43,136.87,61177.0,123.822,123.8672,123.2169,123.6143,61177.0
2020-10-26 11:30:00,136.88,137.43,136.63,136.98,37490.0,123.6233,124.12,123.3975,123.7136,37490.0
2020-10-26 12:00:00,136.99,137.19,136.68,136.9,41697.0,123.7227,123.9033,123.4427,123.6414,41697.0
2020-10-26 12:30:00,136.88,137.35,136.56,137.35,56397.0,123.6233,124.0478,123.3343,124.0478,56397.0
2020-10-26 13:00:00,137.3,137.4,136.81,136.93,30202.0,124.0026,124.0929,123.5601,123.6685,30202.0
2020-10-26 13:30:00,136.89,137.24,136.62,137.24,47200.0,123.6323,123.9484,123.3885,123.9484,47200.0
2020-10-26 14:00:00,137.28,138.08,137.17,138.08,35108.0,123.9846,124.7071,123.8852,124.7071,35108.0
2020-10-26 14:30:00,138.01,138.17,137.47,137.47,25501.0,124.6439,124.7884,124.1562,124.1562,25501.0
2020-10-26 15:00:00,137.5,137.93,137.19,137.8,62958.0,124.1833,124.5716,123.9033,124.4542,62958.0
2020-10-26 15:30:00,137.85,138.76,137.66,138.5,271614.0,124.4994,125.3212,124.3278,125.0864,271614.0
2020-10-27 09:30:00,137.95,138.11,136.52,137.46,87992.0,124.5897,124.7342,123.2982,124.1471,87992.0
2020-10-27 10:00:00,137.47,137.91,137.04,137.25,74633.0,124.1562,124.5536,123.7678,123.9575,74633.0
2020-10-27 10:30:00,137.38,137.38,136.51,136.61,41047.0,124.0749,124.0749,123.2891,123.3795,41047.0
2020-10-27 11:00:00,136.6,136.79,136.15,136.15,54106.0,123.3704,123.542,122.964,122.964,54106.0
2020-10-27 11:30:00,136.16,136.65,135.93,136.65,62974.0,122.973,123.4156,122.7653,123.4156,62974.0
2020-10-27 12:00:00,136.65,137.27,136.5,137.23,53947.0,123.4156,123.9755,123.2801,123.9394,53947.0
2020-10-27 12:30:00,137.23,137.25,136.26,136.5,100778.0,123.9394,123.9575,123.0634,123.2801,100778.0
2020-10-27 13:00:00,136.47,136.81,136.39,136.79,48260.0,123.253,123.5601,123.1808,123.542,48260.0
2020-10-27 13:30:00,136.81,136.89,136.56,136.6,43019.0,123.5601,123.6323,123.3343,123.3704,43019.0
2020-10-27 14:00:00,136.61,137.14,136.55,136.95,57626.0,123.3795,123.8581,123.3253,123.6865,57626.0
2020-10-27 14:30:00,136.99,137.05,136.2,136.26,67716.0,123.7227,123.7768,123.0092,123.0634,67716.0
2020-10-27 15:00:00,136.29,136.37,135.8,135.82,70243.0,123.0904,123.1627,122.6479,122.666,70243.0
2020-10-27 15:30:00,135.82,135.87,134.87,134.95,190299.0,122.666,122.7111,121.808,121.8802,190299.0
2020-10-28 09:30:00,134.84,136.7,133.02,136.65,179379.0,121.7809,123.4607,120.1371,123.4156,179379.0
2020-10-28 10:00:00,136.44,137.66,134.07,134.5,145579.0,123.2259,124.3278,121.0855,121.4738,145579.0
2020-10-28 10:30:00,134.55,134.76,132.5,133.28,84942.0,121.519,121.7086,119.6675,120.372,84942.0
2020-10-28 11:00:00,133.23,133.65,133.0,133.25,82618.0,120.3268,120.7061,120.1191,120.3449,82618.0
2020-10-28 11:30:00,133.3,134.99,133.06,134.67,67501.0,120.39,121.9164,120.1733,121.6273,67501.0
2020-10-28 12:00:00,134.66,135.73,134.63,135.3,48610.0,121.6183,122.5847,121.5912,122.1963,48610.0
2020-10-28 12:30:00,135.32,135.32,134.3,135.07,39100.0,122.2144,122.2144,121.2932,121.9886,39100.0
2020-10-28 13:00:00,134.94,135.03,133.7,134.59,56049.0,121.8712,121.9525,120.7513,121.5551,56049.0
2020-10-28 13:30:00,134.61,134.79,134.15,134.54,35481.0,121.5732,121.7357,121.1577,121.5099,35481.0
2020-10-28 14:00:00,134.56,134.73,133.98,134.73,39132.0,121.528,121.6815,121.0042,121.6815,39132.0
2020-10-28 14:30:00,134.79,135.04,134.35,134.76,39311.0,121.7357,121.9615,121.3383,121.7086,39311.0
2020-10-28 15:00:00,134.82,134.85,133.8,134.09,68009.0,121.7628,121.7899,120.8416,121.1035,68009.0
2020-10-28 15:30:00,134.07,134.59,132.17,132.43,276604.0,121.0855,121.5551,119.3695,119.6043,276604.0
2020-10-29 09:30:00,131.82,132.83,130.78,131.59,93925.0,119.0534,119.9655,118.1141,118.8456,93925.0
2020-10-29 10:00:00,131.51,132.67,131.4,132.67,56076.0,118.7734,119.821,118.674,119.821,56076.0
2020-10-29 10:30:00,132.52,133.48,132.45,132.57,35571.0,119.6856,120.5526,119.6223,119.7307,35571.0
2020-10-29 11:00:00,132.65,132.67,131.35,131.46,65633.0,119.803,119.821,118.6289,118.7282,65633.0
2020-10-29 11:30:00,131.38,131.83,130.88,131.13,48014.0,118.656,119.0624,118.2044,118.4302,48014.0
2020-10-29 12:00:00,131.27,131.51,130.92,131.32,36222.0,118.5566,118.7734,118.2405,118.6018,36222.0
2020-10-29 12:30:00,131.32,131.8,131.0,131.22,52053.0,118.6018,119.0353,118.3128,118.5115,52053.0
2020-10-29 13:00:00,131.26,131.27,130.12,130.73,53934.0,118.5476,118.5566,117.518,118.0689,53934.0
2020-10-29 13:30:00,130.82,132.02,130.78,131.96,67147.0,118.1502,119.234,118.1141,119.1798,67147.0
2020-10-29 14:00:00,132.04,132.41,131.74,132.21,98043.0,119.2521,119.5862,118.9811,119.4056,98043.0
2020-10-29 14:30:00,132.2,132.3,131.33,131.83,50952.0,119.3966,119.4869,118.6108,119.0624,50952.0
2020-10-29 15:00:00,131.9,132.01,131.35,131.55,50771.0,119.1256,119.225,118.6289,118.8095,50771.0
2020-10-29 15:30:00,131.54,132.07,130.95,131.32,188132.0,118.8005,119.2792,118.2676,118.6018,188132.0
2020-10-30 09:30:00,130.56,132.72,130.01,131.63,73658.0,117.9154,119.8662,117.4187,118.8818,73658.0
2020-10-30 10:00:00,131.5,132.42,130.7,130.79,55967.0,118.7644,119.5953,118.0418,118.1231,55967.0
2020-10-30 10:30:00,130.76,131.27,129.51,129.6,116947.0,118.096,118.5566,116.9671,117.0484,116947.0
2020-10-30 11:00:00,129.55,131.05,129.54,130.5,90342.0,117.0032,118.3579,116.9942,117.8612,90342.0
2020-10-30 11:30:00,130.46,130.6,129.86,130.26,51767.0,117.8251,117.9515,117.2832,117.6444,51767.0
2020-10-30 12:00:00,130.22,130.47,129.75,129.92,75529.0,117.6083,117.8341,117.1838,117.3374,75529.0
2020-10-30 12:30:00,129.86,130.02,129.54,129.65,111916.0,117.2832,117.4277,116.9942,117.0935,111916.0
2020-10-30 13:00:00,129.6,129.98,129.17,129.88,82261.0,117.0484,117.3916,116.66,117.3013,82261.0
2020-10-30 13:30:00,129.82,130.14,129.34,130.03,133391.0,117.2471,117.5361,116.8135,117.4367,133391.0
2020-10-30 14:00:00,129.99,130.98,129.88,130.43,88945.0,117.4006,118.2947,117.3013,117.798,88945.0
2020-10-30 14:30:00,130.42,131.1,130.16,130.76,75233.0,117.789,118.4031,117.5541,118.096,75233.0
2020-10-30 15:00:00,130.79,131.07,130.54,130.79,86171.0,118.1231,118.376,117.8973,118.1231,86171.0
2020-10-30 15:30:00,130.79,131.56,130.0,131.53,252029.0,118.1231,118.8185,117.4096,118.7915,252029.0
2020-11-02 09:30:00,133.37,134.55,132.56,134.42,91531.0,120.4532,121.519,119.7217,121.4016,91531.0
2020-11-02 10:00:00,134.42,135.79,134.3,135.59,85622.0,121.4016,122.6389,121.2932,122.4582,85622.0
2020-11-02 10:30:00,135.53,135.85,134.3,134.92,71903.0,122.4041,122.6931,121.2932,121.8531,71903.0
2020-11-02 11:00:00,134.89,135.88,134.8,135.81,41578.0,121.826,122.7202,121.7448,122.6569,41578.0
2020-11-02 11:30:00,135.75,136.38,135.59,136.25,59121.0,122.6027,123.1717,122.4582,123.0543,59121.0
2020-11-02 12:00:00,136.25,136.4,135.83,136.16,35059.0,123.0543,123.1898,122.675,122.973,35059.0
2020-11-02 12:30:00,136.08,136.22,135.09,135.5,44695.0,122.9008,123.0272,122.0067,122.377,44695.0
2020-11-02 13:00:00,135.51,135.65,134.83,135.15,42435.0,122.386,122.5124,121.7718,122.0609,42435.0
2020-11-02 13:30:00,135.15,135.3,134.64,134.9,33225.0,122.0609,122.1963,121.6002,121.8351,33225.0
2020-11-02 14:00:00,134.94,136.03,134.79,135.92,49790.0,121.8712,122.8556,121.7357,122.7563,49790.0
2020-11-02 14:30:00,135.85,136.53,135.77,136.03,40394.0,122.6931,123.3072,122.6208,122.8556,40394.0
2020-11-02 15:00:00,136.09,136.49,135.8,136.11,90469.0,122.9098,123.2711,122.6479,122.9279,90469.0
2020-11-02 15:30:00,136.15,136.35,135.29,136.07,206215.0,122.964,123.1446,122.1873,122.8918,206215.0
2020-11-03 09:30:00,137.8,138.29,137.25,137.93,114463.0,124.4542,124.8968,123.9575,124.5716,114463.0
2020-11-03 10:00:00,137.92,138.54,137.68,138.34,113311.0,124.5626,125.1225,124.3458,124.9419,113311.0
2020-11-03 10:30:00,138.34,138.5,137.77,138.42,75422.0,124.9419,125.0864,124.4271,125.0142,75422.0
2020-11-03 11:00:00,138.55,138.68,138.01,138.31,86187.0,125.1316,125.249,124.6439,124.9148,86187.0
2020-11-03 11:30:00,138.29,138.38,137.73,137.86,74144.0,124.8968,124.978,124.391,124.5084,74144.0
2020-11-03 12:00:00,137.93,138.13,137.69,137.86,48568.0,124.5716,124.7522,124.3549,124.5084,48568.0
2020-11-03 12:30:00,137.95,138.08,136.97,137.12,41990.0,124.5897,124.7071,123.7046,123.8401,41990.0
2020-11-03 13:00:00,137.1,137.51,137.0,137.34,55369.0,123.822,124.1923,123.7317,124.0388,55369.0
2020-11-03 13:30:00,137.4,137.65,137.03,137.07,43243.0,124.0929,124.3187,123.7588,123.7949,43243.0
2020-11-03 14:00:00,137.06,137.71,136.98,137.6,53658.0,123.7859,124.3729,123.7136,124.2736,53658.0
2020-11-03 14:30:00,137.6,138.27,137.57,138.0,69417.0,124.2736,124.8787,124.2465,124.6348,69417.0
2020-11-03 15:00:00,138.02,138.04,137.38,137.78,71833.0,124.6529,124.671,124.0749,124.4361,71833.0
2020-11-03 15:30:00,137.79,139.59,137.79,138.2,451308.0,124.4452,126.0708,124.4452,124.8155,451308.0
2020-11-04 09:30:00,138.98,140.17,137.23,139.61,185912.0,125.5199,126.5947,123.9394,126.0889,185912.0
2020-11-04 10:00:00,139.5,141.33,139.48,140.8,125409.0,125.9896,127.6423,125.9715,127.1637,125409.0
2020-11-04 10:30:00,140.78,141.97,140.33,141.81,54395.0,127.1456,128.2203,126.7392,128.0758,54395.0
2020-11-04 11:00:00,141.78,142.17,141.02,142.03,61375.0,128.0487,128.401,127.3624,128.2745,61375.0
2020-11-04 11:30:00,142.1,143.33,142.0,142.95,93854.0,128.3378,129.4486,128.2474,129.1054,93854.0
2020-11-04 12:00:00,142.95,143.01,141.88,141.88,111786.0,129.1054,129.1596,128.1391,128.1391,111786.0
2020-11-04 12:30:00,141.89,142.26,141.32,141.46,62143.0,128.1481,128.4823,127.6333,127.7597,62143.0
2020-11-04 13:00:00,141.51,141.65,140.6,140.66,68215.0,127.8049,127.9313,126.983,127.0372,68215.0
2020-11-04 13:30:00,140.65,141.3,140.55,140.67,58869.0,127.0282,127.6152,126.9379,127.0463,58869.0
2020-11-04 14:00:00,140.65,140.97,140.36,140.45,40915.0,127.0282,127.3172,126.7663,126.8476,40915.0
2020-11-04 14:30:00,140.53,140.87,140.29,140.49,44937.0,126.9198,127.2269,126.7031,126.8837,44937.0
2020-11-04 15:00:00,140.52,140.53,139.32,139.37,53400.0,126.9108,126.9198,125.827,125.8722,53400.0
2020-11-04 15:30:00,139.43,139.92,138.94,139.05,152361.0,125.9263,126.3689,125.4838,125.5831,152361.0
2020-11-05 09:30:00,139.53,140.16,138.93,138.96,67329.0,126.0167,126.5856,125.4748,125.5019,67329.0
2020-11-05 10:00:00,139.12,139.89,138.0,139.32,115318.0,125.6464,126.3418,124.6348,125.827,115318.0
2020-11-05 10:30:00,139.22,140.67,139.15,140.64,30644.0,125.7367,127.0463,125.6735,127.0192,30644.0
2020-11-05 11:00:00,140.58,140.82,140.06,140.48,33684.0,126.965,127.1817,126.4953,126.8747,33684.0
2020-11-05 11:30:00,140.59,140.63,139.98,140.18,28268.0,126.974,127.0101,126.4231,126.6037,28268.0
2020-11-05 12:00:00,140.18,140.23,139.38,139.62,37192.0,126.6037,126.6489,125.8812,126.0979,37192.0
2020-11-05 12:30:00,139.65,140.94,139.6,140.93,58088.0,126.125,127.2901,126.0799,127.2811,58088.0
2020-11-05 13:00:00,140.92,141.13,140.2,140.34,64635.0,127.272,127.4617,126.6218,126.7482,64635.0
2020-11-05 13:30:00,140.37,140.6,139.77,139.85,43173.0,126.7753,126.983,126.2334,126.3057,43173.0
2020-11-05 14:00:00,139.88,140.42,139.76,139.83,40749.0,126.3328,126.8205,126.2244,126.2876,40749.0
2020-11-05 14:30:00,139.78,140.11,139.48,139.69,34050.0,126.2424,126.5405,125.9715,126.1612,34050.0
2020-11-05 15:00:00,139.63,139.72,139.21,139.51,31704.0,126.107,126.1883,125.7276,125.9986,31704.0
2020-11-05 15:30:00,139.47,139.55,138.88,139.12,99717.0,125.9625,126.0347,125.4296,125.6464,99717.0
2020-11-06 09:30:00,139.55,139.56,138.57,139.36,90080.0,126.0347,126.0438,125.1496,125.8631,90080.0
2020-11-06 10:00:00,139.29,139.71,138.87,139.0,49472.0,125.7999,126.1792,125.4206,125.538,49472.0
2020-11-06 10:30:00,138.92,139.41,138.14,138.51,49076.0,125.4657,125.9083,124.7613,125.0954,49076.0
2020-11-06 11:00:00,138.55,139.05,138.52,138.52,37825.0,125.1316,125.5831,125.1045,125.1045,37825.0
2020-11-06 11:30:00,138.57,139.04,138.31,138.77,22158.0,125.1496,125.5741,124.9148,125.3303,22158.0
2020-11-06 12:00:00,138.83,138.93,138.31,138.53,19184.0,125.3845,125.4748,124.9148,125.1135,19184.0
2020-11-06 12:30:00,138.58,138.64,138.13,138.14,20627.0,125.1587,125.2129,124.7522,124.7613,20627.0
2020-11-06 13:00:00,138.29,138.94,138.28,138.84,27348.0,124.8968,125.4838,124.8877,125.3935,27348.0
2020-11-06 13:30:00,138.81,139.14,138.78,138.99,30450.0,125.3664,125.6644,125.3393,125.529,30450.0
2020-11-06 14:00:00,139.13,139.23,138.72,139.16,42112.0,125.6554,125.7457,125.2851,125.6825,42112.0
2020-11-06 14:30:00,139.17,139.24,138.73,138.87,22592.0,125.6915,125.7547,125.2941,125.4206,22592.0
2020-11-06 15:00:00,138.86,139.1,138.53,139.05,25993.0,125.4115,125.6283,125.1135,125.5831,25993.0
2020-11-06 15:30:00,139.05,140.14,139.0,139.32,147291.0,125.5831,126.5676,125.538,125.827,147291.0
2020-11-09 09:30:00,147.18,150.39,144.77,148.02,376065.0,132.9258,135.8249,130.7492,133.6844,376065.0
2020-11-09 10:00:00,148.05,149.47,147.77,148.15,189138.0,133.7115,134.994,133.4586,133.8018,189138.0
2020-11-09 10:30:00,148.16,148.34,146.64,146.95,126578.0,133.8109,133.9734,132.4381,132.718,126578.0
2020-11-09 11:00:00,147.02,147.02,145.71,146.67,97088.0,132.7813,132.7813,131.5981,132.4652,97088.0
2020-11-09 11:30:00,146.88,147.41,146.67,147.29,58425.0,132.6548,133.1335,132.4652,133.0251,58425.0
2020-11-09 12:00:00,147.32,147.51,146.53,147.26,65755.0,133.0522,133.2238,132.3387,132.998,65755.0
2020-11-09 12:30:00,147.13,147.48,147.03,147.33,153577.0,132.8806,133.1967,132.7903,133.0612,153577.0
2020-11-09 13:00:00,147.35,148.6,147.25,148.16,77344.0,133.0793,134.2082,132.989,133.8109,77344.0
2020-11-09 13:30:00,148.23,148.49,147.72,148.04,54472.0,133.8741,134.1089,133.4135,133.7025,54472.0
2020-11-09 14:00:00,148.09,148.46,147.79,148.29,62085.0,133.7476,134.0818,133.4767,133.9283,62085.0
2020-11-09 14:30:00,148.3,148.81,148.05,148.75,57493.0,133.9373,134.3979,133.7115,134.3437,57493.0
2020-11-09 15:00:00,148.74,149.19,148.42,148.57,69155.0,134.3347,134.7411,134.0457,134.1811,69155.0
2020-11-09 15:30:00,148.6,149.42,146.93,147.13,164043.0,134.2082,134.9488,132.7,132.8806,164043.0
2020-11-10 09:30:00,148.8,150.39,148.15,150.39,135927.0,134.3889,135.8249,133.8018,135.8249,135927.0
2020-11-10 10:00:00,150.4,150.62,149.95,150.36,128674.0,135.8339,136.0326,135.4275,135.7978,128674.0
2020-11-10 10:30:00,150.27,150.47,149.61,150.29,90011.0,135.7165,135.8971,135.1204,135.7346,90011.0
2020-11-10 11:00:00,150.23,151.47,150.2,151.37,174064.0,135.6804,136.8003,135.6533,136.71,174064.0
2020-11-10 11:30:00,151.32,151.39,149.89,149.93,69317.0,136.6648,136.728,135.3733,135.4094,69317.0
2020-11-10 12:00:00,149.94,150.16,149.59,150.14,61686.0,135.4185,135.6172,135.1024,135.5991,61686.0
2020-11-10 12:30:00,150.05,150.42,149.74,150.35,52775.0,135.5178,135.852,135.2378,135.7888,52775.0
2020-11-10 13:00:00,150.35,150.47,150.0,150.08,68326.0,135.7888,135.8971,135.4726,135.5449,68326.0
2020-11-10 13:30:00,150.04,151.05,150.04,150.92,83497.0,135.5088,136.421,135.5088,136.3035,83497.0
2020-11-10 14:00:00,150.92,151.58,150.78,151.44,78044.0,136.3035,136.8996,136.1771,136.7732,78044.0
2020-11-10 14:30:00,151.35,151.99,151.31,151.89,75037.0,136.6919,137.2699,136.6558,137.1796,75037.0
2020-11-10 15:00:00,151.9,152.03,151.28,151.61,107329.0,137.1886,137.306,136.6287,136.9267,107329.0
2020-11-10 15:30:00,151.64,151.9,151.04,151.19,240902.0,136.9538,137.1886,136.4119,136.5474,240902.0
2020-11-11 09:30:00,151.2,151.2,148.17,148.65,130139.0,136.5564,136.5564,133.8199,134.2534,130139.0
2020-11-11 10:00:00,148.75,149.45,148.33,149.31,51400.0,134.3437,134.9759,133.9644,134.8495,51400.0
2020-11-11 10:30:00,149.28,149.82,148.91,149.19,72737.0,134.8224,135.3101,134.4882,134.7411,72737.0
2020-11-11 11:00:00,149.16,149.85,149.16,149.78,44398.0,134.714,135.3372,134.714,135.274,44398.0
2020-11-11 11:30:00,149.85,150.12,149.43,149.61,63085.0,135.3372,135.581,134.9579,135.1204,63085.0
2020-11-11 12:00:00,149.59,150.09,149.51,149.94,41942.0,135.1024,135.5539,135.0301,135.4185,41942.0
2020-11-11 12:30:00,149.96,150.73,149.88,150.49,42116.0,135.4365,136.1319,135.3643,135.9152,42116.0
2020-11-11 13:00:00,150.51,150.64,150.02,150.32,77698.0,135.9333,136.0507,135.4907,135.7617,77698.0
2020-11-11 13:30:00,150.34,150.35,149.71,149.71,40343.0,135.7797,135.7888,135.2107,135.2107,40343.0
2020-11-11 14:00:00,149.77,150.13,149.63,149.74,48451.0,135.2649,135.5901,135.1385,135.2378,48451.0
2020-11-11 14:30:00,149.77,150.02,149.42,149.91,77460.0,135.2649,135.4907,134.9488,135.3914,77460.0
2020-11-11 15:00:00,149.95,150.09,149.08,149.08,104779.0,135.4275,135.5539,134.6417,134.6417,104779.0
2020-11-11 15:30:00,149.06,150.31,148.98,150.29,434224.0,134.6237,135.7526,134.5514,135.7346,434224.0
2020-11-12 09:30:00,148.56,148.56,147.5,148.43,74221.0,134.1721,134.1721,133.2148,134.0547,74221.0
2020-11-12 10:00:00,148.36,148.76,147.86,148.54,66418.0,133.9915,134.3527,133.5399,134.154,66418.0
2020-11-12 10:30:00,148.57,149.15,148.46,148.91,30254.0,134.1811,134.705,134.0818,134.4882,30254.0
2020-11-12 11:00:00,148.89,148.93,148.31,148.85,33255.0,134.4702,134.5063,133.9463,134.434,33255.0
2020-11-12 11:30:00,148.91,149.52,148.87,149.24,44870.0,134.4882,135.0391,134.4521,134.7863,44870.0
2020-11-12 12:00:00,149.23,149.23,148.25,148.25,25408.0,134.7772,134.7772,133.8921,133.8921,25408.0
2020-11-12 12:30:00,148.31,148.78,147.77,147.8,55802.0,133.9463,134.3708,133.4586,133.4857,55802.0
2020-11-12 13:00:00,147.8,147.9,147.2,147.34,40724.0,133.4857,133.576,132.9438,133.0703,40724.0
2020-11-12 13:30:00,147.31,147.77,147.22,147.71,56977.0,133.0432,133.4586,132.9619,133.4044,56977.0
2020-11-12 14:00:00,147.69,147.85,147.11,147.32,47689.0,133.3864,133.5309,132.8625,133.0522,47689.0
2020-11-12 14:30:00,147.33,147.78,147.04,147.1,51720.0,133.0612,133.4677,132.7993,132.8535,51720.0
2020-11-12 15:00:00,147.12,147.86,146.87,147.65,74518.0,132.8716,133.5399,132.6458,133.3502,74518.0
2020-11-12 15:30:00,147.64,147.64,146.69,147.55,177522.0,133.3412,133.3412,132.4832,133.2599,177522.0
2020-11-13 09:30:00,148.75,150.31,148.01,150.31,69367.0,134.3437,135.7526,133.6754,135.7526,69367.0
2020-11-13 10:00:00,150.24,150.43,149.5,150.19,40649.0,135.6894,135.861,135.0211,135.6442,40649.0
2020-11-13 10:30:00,150.16,150.34,149.84,150.0,27967.0,135.6172,135.7797,135.3281,135.4726,27967.0
2020-11-13 11:00:00,150.03,150.53,149.29,149.89,45573.0,135.4997,135.9513,134.8314,135.3733,45573.0
2020-11-13 11:30:00,149.85,150.27,149.7,150.16,37208.0,135.3372,135.7165,135.2017,135.6172,37208.0
2020-11-13 12:00:00,150.2,150.35,149.83,150.03,26235.0,135.6533,135.7888,135.3191,135.4997,26235.0
2020-11-13 12:30:00,149.96,150.22,149.77,150.08,27843.0,135.4365,135.6713,135.2649,135.5449,27843.0
2020-11-13 13:00:00,150.12,150.86,150.04,150.77,48213.0,135.581,136.2494,135.5088,136.1681,48213.0
2020-11-13 13:30:00,150.81,151.02,150.47,150.61,70345.0,136.2042,136.3939,135.8971,136.0236,70345.0
2020-11-13 14:00:00,150.65,151.29,150.6,151.14,57974.0,136.0597,136.6377,136.0145,136.5022,57974.0
2020-11-13 14:30:00,151.12,151.38,150.98,151.23,68288.0,136.4842,136.719,136.3577,136.5835,68288.0
2020-11-13 15:00:00,151.22,151.27,150.71,150.93,65283.0,136.5745,136.6197,136.1139,136.3126,65283.0
2020-11-13 15:30:00,150.93,151.33,150.7,151.19,157690.0,136.3126,136.6738,136.1049,136.5474,157690.0
2020-11-16 09:30:00,153.83,153.83,151.96,152.15,157765.0,138.9317,138.9317,137.2428,137.4144,157765.0
2020-11-16 10:00:00,152.23,153.06,151.9,153.0,72840.0,137.4867,138.2363,137.1886,138.1821,72840.0
2020-11-16 10:30:00,152.94,153.82,152.55,153.65,82487.0,138.1279,138.9227,137.7757,138.7691,82487.0
2020-11-16 11:00:00,153.65,154.0,153.46,153.71,74412.0,138.7691,139.0853,138.5976,138.8233,74412.0
2020-11-16 11:30:00,153.61,154.09,153.29,153.59,67452.0,138.733,139.1665,138.444,138.715,67452.0
2020-11-16 12:00:00,153.55,153.58,152.76,152.93,41974.0,138.6788,138.7059,137.9653,138.1189,41974.0
2020-11-16 12:30:00,152.88,153.09,152.61,152.92,35884.0,138.0737,138.2634,137.8299,138.1098,35884.0
2020-11-16 13:00:00,152.93,153.0,152.24,152.31,32191.0,138.1189,138.1821,137.4957,137.5589,32191.0
2020-11-16 13:30:00,152.22,152.54,151.86,152.03,32022.0,137.4776,137.7667,137.1525,137.306,32022.0
2020-11-16 14:00:00,152.0,152.41,151.75,152.36,34822.0,137.279,137.6492,137.0532,137.6041,34822.0
2020-11-16 14:30:00,152.38,152.6,152.2,152.46,34136.0,137.6221,137.8208,137.4596,137.6944,34136.0
2020-11-16 15:00:00,152.48,152.59,152.08,152.43,41367.0,137.7125,137.8118,137.3512,137.6673,41367.0
2020-11-16 15:30:00,152.44,153.03,152.38,152.93,120866.0,137.6763,138.2092,137.6221,138.1189,120866.0
2020-11-17 09:30:00,151.68,152.39,151.22,151.4,49821.0,136.9899,137.6312,136.5745,136.7371,49821.0
2020-11-17 10:00:00,151.42,151.74,150.92,151.22,56115.0,136.7551,137.0441,136.3035,136.5745,56115.0
2020-11-17 10:30:00,151.26,152.18,151.08,151.86,21331.0,136.6106,137.4415,136.4481,137.1525,21331.0
2020-11-17 11:00:00,151.93,152.88,151.86,152.71,38077.0,137.2157,138.0737,137.1525,137.9202,38077.0
2020-11-17 11:30:00,152.78,153.29,151.8,151.88,51178.0,137.9834,138.444,137.0983,137.1706,51178.0
2020-11-17 12:00:00,151.93,153.05,151.93,152.81,57383.0,137.2157,138.2273,137.2157,138.0105,57383.0
2020-11-17 12:30:00,152.79,152.88,152.09,152.4,58351.0,137.9924,138.0737,137.3602,137.6402,58351.0
2020-11-17 13:00:00,152.4,152.55,151.64,151.68,68089.0,137.6402,137.7757,136.9538,136.9899,68089.0
2020-11-17 13:30:00,151.67,151.96,151.0,151.11,72604.0,136.9809,137.2428,136.3758,136.4751,72604.0
2020-11-17 14:00:00,151.0,152.03,151.0,151.76,47611.0,136.3758,137.306,136.3758,137.0622,47611.0
2020-11-17 14:30:00,151.81,152.18,151.62,152.03,34651.0,137.1074,137.4415,136.9358,137.306,34651.0
2020-11-17 15:00:00,151.99,152.11,150.94,151.17,53042.0,137.2699,137.3783,136.3216,136.5293,53042.0
2020-11-17 15:30:00,151.24,152.01,151.04,151.44,177886.0,136.5926,137.288,136.4119,136.7732,177886.0
2020-11-18 09:30:00,152.43,152.76,151.84,152.55,84308.0,137.6673,137.9653,137.1344,137.7757,84308.0
2020-11-18 10:00:00,152.57,153.26,152.02,152.42,40083.0,137.7937,138.4169,137.297,137.6583,40083.0
2020-11-18 10:30:00,152.48,152.77,152.27,152.5,23100.0,137.7125,137.9744,137.5228,137.7305,23100.0
2020-11-18 11:00:00,152.52,153.61,152.51,153.44,38654.0,137.7486,138.733,137.7396,138.5795,38654.0
2020-11-18 11:30:00,153.44,153.71,152.96,153.66,31910.0,138.5795,138.8233,138.146,138.7782,31910.0
2020-11-18 12:00:00,153.53,153.82,153.18,153.3,41226.0,138.6608,138.9227,138.3447,138.453,41226.0
2020-11-18 12:30:00,153.32,153.82,153.27,153.54,38578.0,138.4711,138.9227,138.426,138.6698,38578.0
2020-11-18 13:00:00,153.51,154.23,153.47,153.97,57753.0,138.6427,139.293,138.6066,139.0582,57753.0
2020-11-18 13:30:00,153.93,154.53,153.84,154.52,49656.0,139.022,139.5639,138.9407,139.5549,49656.0
2020-11-18 14:00:00,154.52,155.14,154.3,154.39,100760.0,139.5549,140.1148,139.3562,139.4375,100760.0
2020-11-18 14:30:00,154.43,155.22,154.0,154.98,62850.0,139.4736,140.1871,139.0853,139.9703,62850.0
2020-11-18 15:00:00,154.98,155.07,154.41,154.47,81990.0,139.9703,140.0516,139.4555,139.5097,81990.0
2020-11-18 15:30:00,154.43,154.43,153.28,153.44,276534.0,139.4736,139.4736,138.435,138.5795,276534.0
2020-11-19 09:30:00,152.5,153.21,151.39,152.54,86926.0,137.7305,138.3718,136.728,137.7667,86926.0
2020-11-19 10:00:00,152.42,152.86,150.47,150.65,79920.0,137.6583,138.0557,135.8971,136.0597,79920.0
2020-11-19 10:30:00,150.62,151.23,150.27,150.46,81799.0,136.0326,136.5835,135.7165,135.8881,81799.0
2020-11-19 11:00:00,150.55,150.55,149.9,150.09,52276.0,135.9694,135.9694,135.3823,135.5539,52276.0
2020-11-19 11:30:00,149.97,150.1,149.37,150.09,32712.0,135.4456,135.563,134.9037,135.5539,32712.0
2020-11-19 12:00:00,150.02,150.06,149.5,149.83,39081.0,135.4907,135.5268,135.0211,135.3191,39081.0
2020-11-19 12:30:00,149.83,150.01,149.42,149.69,37462.0,135.3191,135.4817,134.9488,135.1927,37462.0
2020-11-19 13:00:00,149.58,150.05,149.51,149.67,48528.0,135.0933,135.5178,135.0301,135.1746,48528.0
2020-11-19 13:30:00,149.72,149.75,149.29,149.44,39629.0,135.2198,135.2469,134.8314,134.9669,39629.0
2020-11-19 14:00:00,149.52,150.07,149.52,149.8,37625.0,135.0391,135.5359,135.0391,135.292,37625.0
2020-11-19 14:30:00,149.69,150.56,149.65,150.11,100000.0,135.1927,135.9784,135.1565,135.572,100000.0
2020-11-19 15:00:00,150.11,150.31,149.81,149.93,63897.0,135.572,135.7526,135.3011,135.4094,63897.0
2020-11-19 15:30:00,150.03,150.53,149.88,149.97,266632.0,135.4997,135.9513,135.3643,135.4456,266632.0
2020-11-20 09:30:00,150.0,150.33,148.78,149.14,94316.0,135.4726,135.7707,134.3708,134.6959,94316.0
2020-11-20 10:00:00,149.21,149.54,148.62,149.12,63648.0,134.7592,135.0572,134.2263,134.6779,63648.0
2020-11-20 10:30:00,149.15,149.31,148.26,148.53,29891.0,134.705,134.8495,133.9012,134.145,29891.0
2020-11-20 11:00:00,148.48,148.75,147.89,148.2,47134.0,134.0999,134.3437,133.567,133.847,47134.0
2020-11-20 11:30:00,148.1,148.25,147.5,147.88,56950.0,133.7567,133.8921,133.2148,133.558,56950.0
2020-11-20 12:00:00,147.88,148.25,147.65,148.2,47602.0,133.558,133.8921,133.3502,133.847,47602.0
2020-11-20 12:30:00,148.23,148.31,147.9,148.08,35469.0,133.8741,133.9463,133.576,133.7386,35469.0
2020-11-20 13:00:00,148.06,148.45,148.01,148.14,64982.0,133.7205,134.0728,133.6754,133.7928,64982.0
2020-11-20 13:30:00,148.12,148.5,147.89,148.0,51541.0,133.7747,134.1179,133.567,133.6663,51541.0
2020-11-20 14:00:00,148.0,148.17,147.88,148.0,32826.0,133.6663,133.8199,133.558,133.6663,32826.0
2020-11-20 14:30:00,148.0,148.21,147.83,148.13,36445.0,133.6663,133.856,133.5128,133.7838,36445.0
2020-11-20 15:00:00,148.14,148.14,147.57,147.95,34871.0,133.7928,133.7928,133.278,133.6212,34871.0
2020-11-20 15:30:00,147.95,148.54,147.85,148.36,193170.0,133.6212,134.154,133.5309,133.9915,193170.0
2020-11-23 09:30:00,148.99,150.76,148.86,150.0,101199.0,134.5605,136.159,134.4431,135.4726,101199.0
2020-11-23 10:00:00,150.13,150.35,149.88,149.88,77359.0,135.5901,135.7888,135.3643,135.3643,77359.0
2020-11-23 10:30:00,149.87,150.33,149.85,149.93,50324.0,135.3552,135.7707,135.3372,135.4094,50324.0
2020-11-23 11:00:00,150.0,150.09,149.71,149.86,21344.0,135.4726,135.5539,135.2107,135.3462,21344.0
2020-11-23 11:30:00,149.68,150.17,149.42,150.03,34002.0,135.1836,135.6262,134.9488,135.4997,34002.0
2020-11-23 12:00:00,150.03,150.27,149.72,149.8,43049.0,135.4997,135.7165,135.2198,135.292,43049.0
2020-11-23 12:30:00,149.77,149.99,149.77,149.86,28773.0,135.2649,135.4636,135.2649,135.3462,28773.0
2020-11-23 13:00:00,149.85,150.22,149.85,149.98,33408.0,135.3372,135.6713,135.3372,135.4546,33408.0
2020-11-23 13:30:00,150.05,150.22,149.89,150.14,29358.0,135.5178,135.6713,135.3733,135.5991,29358.0
2020-11-23 14:00:00,150.12,150.3,149.89,149.97,24084.0,135.581,135.7436,135.3733,135.4456,24084.0
2020-11-23 14:30:00,150.04,150.5,149.91,150.4,45735.0,135.5088,135.9242,135.3914,135.8339,45735.0
2020-11-23 15:00:00,150.38,150.57,150.11,150.16,57388.0,135.8158,135.9874,135.572,135.6172,57388.0
2020-11-23 15:30:00,150.19,150.52,149.83,150.1,220707.0,135.6442,135.9423,135.3191,135.563,220707.0
2020-11-24 09:30:00,152.41,153.07,151.22,152.69,127685.0,137.6492,138.2453,136.5745,137.9021,127685.0
2020-11-24 10:00:00,152.8,153.26,152.47,153.06,88832.0,138.0015,138.4169,137.7034,138.2363,88832.0
2020-11-24 10:30:00,153.06,153.64,152.54,152.73,79563.0,138.2363,138.7601,137.7667,137.9383,79563.0
2020-11-24 11:00:00,152.77,153.09,152.46,153.03,41194.0,137.9744,138.2634,137.6944,138.2092,41194.0
2020-11-24 11:30:00,153.02,153.55,152.67,153.14,116252.0,138.2002,138.6788,137.8841,138.3085,116252.0
2020-11-24 12:00:00,153.19,153.6,152.88,152.92,81540.0,138.3537,138.724,138.0737,138.1098,81540.0
2020-11-24 12:30:00,153.02,153.17,152.72,153.04,45352.0,138.2002,138.3356,137.9292,138.2182,45352.0
2020-11-24 13:00:00,153.08,153.18,152.63,152.69,63667.0,138.2544,138.3447,137.8479,137.9021,63667.0
2020-11-24 13:30:00,152.72,152.95,152.33,152.84,70048.0,137.9292,138.1369,137.577,138.0376,70048.0
2020-11-24 14:00:00,152.75,153.05,152.48,152.53,43310.0,137.9563,138.2273,137.7125,137.7576,43310.0
2020-11-24 14:30:00,152.54,152.8,152.08,152.73,53303.0,137.7667,138.0015,137.3512,137.9383,53303.0
2020-11-24 15:00:00,152.69,153.31,152.6,153.19,71729.0,137.9021,138.4621,137.8208,138.3537,71729.0
2020-11-24 15:30:00,153.17,153.74,153.1,153.69,136422.0,138.3356,138.8504,138.2724,138.8053,136422.0
2020-11-25 09:30:00,153.85,153.85,151.56,152.24,73736.0,138.9498,138.9498,136.8816,137.4957,73736.0
2020-11-25 10:00:00,152.21,152.74,151.54,152.46,41733.0,137.4686,137.9473,136.8635,137.6944,41733.0
2020-11-25 10:30:00,152.61,152.83,151.98,152.17,27559.0,137.8299,138.0286,137.2609,137.4325,27559.0
2020-11-25 11:00:00,152.18,152.33,151.97,152.13,21210.0,137.4415,137.577,137.2519,137.3964,21210.0
2020-11-25 11:30:00,152.12,152.92,152.11,152.92,22746.0,137.3873,138.1098,137.3783,138.1098,22746.0
2020-11-25 12:00:00,152.99,153.08,152.5,152.5,25970.0,138.1731,138.2544,137.7305,137.7305,25970.0
2020-11-25 12:30:00,152.51,152.8,152.24,152.43,27757.0,137.7396,138.0015,137.4957,137.6673,27757.0
2020-11-25 13:00:00,152.44,152.6,152.13,152.46,25838.0,137.6763,137.8208,137.3964,137.6944,25838.0
2020-11-25 13:30:00,152.45,152.8,152.35,152.7,24957.0,137.6854,138.0015,137.5951,137.9112,24957.0
2020-11-25 14:00:00,152.61,152.61,152.02,152.28,20210.0,137.8299,137.8299,137.297,137.5318,20210.0
2020-11-25 14:30:00,152.33,152.35,152.05,152.19,15736.0,137.577,137.5951,137.3241,137.4505,15736.0
2020-11-25 15:00:00,152.17,152.41,151.98,152.15,42347.0,137.4325,137.6492,137.2609,137.4144,42347.0
2020-11-25 15:30:00,152.1,152.19,151.73,152.0,90552.0,137.3693,137.4505,137.0351,137.279,90552.0
2020-11-27 09:30:00,151.62,153.03,151.5,152.16,70230.0,136.9358,138.2092,136.8274,137.4235,70230.0
2020-11-27 10:00:00,152.15,152.48,151.81,152.29,36155.0,137.4144,137.7125,137.1074,137.5409,36155.0
2020-11-27 10:30:00,152.29,152.55,152.06,152.31,44994.0,137.5409,137.7757,137.3331,137.5589,44994.0
2020-11-27 11:00:00,152.37,152.69,151.9,152.06,38904.0,137.6131,137.9021,137.1886,137.3331,38904.0
2020-11-27 11:30:00,152.06,152.28,151.83,152.21,32115.0,137.3331,137.5318,137.1254,137.4686,32115.0
2020-11-27 12:00:00,152.21,152.38,151.45,151.46,59677.0,137.4686,137.6221,136.7822,136.7912,59677.0
2020-11-27 12:30:00,151.52,152.25,151.27,151.95,71781.0,136.8454,137.5047,136.6197,137.2338,71781.0
2020-11-30 09:30:00,151.01,151.73,150.71,150.95,70870.0,136.3848,137.0351,136.1139,136.3306,70870.0
2020-11-30 10:00:00,150.95,151.59,150.75,151.5,64158.0,136.3306,136.9087,136.15,136.8274,64158.0
2020-11-30 10:30:00,151.46,152.09,150.95,151.89,76600.0,136.7912,137.3602,136.3306,137.1796,76600.0
2020-11-30 11:00:00,151.9,152.17,150.91,150.91,53025.0,137.1886,137.4325,136.2945,136.2945,53025.0
2020-11-30 11:30:00,150.89,150.93,150.18,150.22,42968.0,136.2765,136.3126,135.6352,135.6713,42968.0
2020-11-30 12:00:00,150.25,150.82,150.15,150.75,36296.0,135.6984,136.2132,135.6081,136.15,36296.0
2020-11-30 12:30:00,150.74,150.94,150.26,150.3,28298.0,136.141,136.3216,135.7075,135.7436,28298.0
2020-11-30 13:00:00,150.25,150.57,149.75,149.81,43285.0,135.6984,135.9874,135.2469,135.3011,43285.0
2020-11-30 13:30:00,149.79,149.85,149.26,149.26,22096.0,135.283,135.3372,134.8043,134.8043,22096.0
2020-11-30 14:00:00,149.24,149.39,148.95,149.28,32293.0,134.7863,134.9217,134.5243,134.8224,32293.0
2020-11-30 14:30:00,149.25,149.61,148.65,149.61,33295.0,134.7953,135.1204,134.2534,135.1204,33295.0
2020-11-30 15:00:00,149.61,149.83,149.18,149.18,53980.0,135.1204,135.3191,134.7321,134.7321,53980.0
2020-11-30 15:30:00,149.19,149.8,148.85,149.35,182764.0,134.7411,135.292,134.434,134.8856,182764.0
2020-12-01 09:30:00,151.04,152.63,150.7,152.47,89836.0,136.4119,137.8479,136.1049,137.7034,89836.0
2020-12-01 10:00:00,152.46,154.29,152.27,154.12,100995.0,137.6944,139.3472,137.5228,139.1936,100995.0
2020-12-01 10:30:00,154.02,154.25,153.23,153.23,59978.0,139.1033,139.311,138.3898,138.3898,59978.0
2020-12-01 11:00:00,153.25,153.69,153.22,153.22,71894.0,138.4079,138.8053,138.3808,138.3808,71894.0
2020-12-01 11:30:00,153.25,153.54,152.48,152.84,62326.0,138.4079,138.6698,137.7125,138.0376,62326.0
2020-12-01 12:00:00,152.73,152.8,152.2,152.47,24847.0,137.9383,138.0015,137.4596,137.7034,24847.0
2020-12-01 12:30:00,152.5,152.94,152.49,152.77,18759.0,137.7305,138.1279,137.7215,137.9744,18759.0
2020-12-01 13:00:00,152.71,152.8,152.26,152.3,18296.0,137.9202,138.0015,137.5138,137.5499,18296.0
2020-12-01 13:30:00,152.44,152.82,152.39,152.61,22133.0,137.6763,138.0195,137.6312,137.8299,22133.0
2020-12-01 14:00:00,152.64,152.73,152.04,152.14,33783.0,137.857,137.9383,137.3151,137.4054,33783.0
2020-12-01 14:30:00,152.13,152.52,151.9,152.46,44820.0,137.3964,137.7486,137.1886,137.6944,44820.0
2020-12-01 15:00:00,152.46,152.48,151.8,152.21,53871.0,137.6944,137.7125,137.0983,137.4686,53871.0
2020-12-01 15:30:00,152.25,152.29,151.5,151.76,173720.0,137.5047,137.5409,136.8274,137.0622,173720.0
2020-12-02 09:30:00,150.94,152.26,150.12,151.94,83035.0,136.3216,137.5138,135.581,137.2248,83035.0
2020-12-02 10:00:00,152.1,152.24,151.19,151.98,44133.0,137.3693,137.4957,136.5474,137.2609,44133.0
2020-12-02 10:30:00,152.03,152.03,151.58,151.71,27414.0,137.306,137.306,136.8996,137.017,27414.0
2020-12-02 11:00:00,151.75,151.92,151.57,151.81,29701.0,137.0532,137.2067,136.8906,137.1074,29701.0
2020-12-02 11:30:00,151.86,152.02,151.65,151.85,38287.0,137.1525,137.297,136.9628,137.1435,38287.0
2020-12-02 12:00:00,151.81,152.19,151.61,152.12,30558.0,137.1074,137.4505,136.9267,137.3873,30558.0
2020-12-02 12:30:00,152.06,152.43,151.93,152.41,43175.0,137.3331,137.6673,137.2157,137.6492,43175.0
2020-12-02 13:00:00,152.38,152.46,152.18,152.43,40454.0,137.6221,137.6944,137.4415,137.6673,40454.0
2020-12-02 13:30:00,152.41,152.86,152.36,152.37,59378.0,137.6492,138.0557,137.6041,137.6131,59378.0
2020-12-02 14:00:00,152.38,152.78,152.36,152.78,34873.0,137.6221,137.9834,137.6041,137.9834,34873.0
2020-12-02 14:30:00,152.74,153.31,152.72,153.27,41103.0,137.9473,138.4621,137.9292,138.426,41103.0
2020-12-02 15:00:00,153.25,153.34,152.86,153.19,44904.0,138.4079,138.4892,138.0557,138.3537,44904.0
2020-12-02 15:30:00,153.17,153.62,153.14,153.34,169665.0,138.3356,138.7421,138.3085,138.4892,169665.0
2020-12-03 09:30:00,153.35,154.06,152.94,153.69,66626.0,138.4982,139.1394,138.1279,138.8053,66626.0
2020-12-03 10:00:00,153.76,154.35,153.53,154.35,30210.0,138.8685,139.4014,138.6608,139.4014,30210.0
2020-12-03 10:30:00,154.31,154.92,154.03,154.62,36746.0,139.3652,139.9162,139.1123,139.6452,36746.0
2020-12-03 11:00:00,154.7,155.1,154.54,154.86,57874.0,139.7175,140.0787,139.573,139.862,57874.0
2020-12-03 11:30:00,154.82,155.11,154.58,154.73,49630.0,139.8258,140.0878,139.6091,139.7446,49630.0
2020-12-03 12:00:00,154.69,155.2,154.45,155.13,43303.0,139.7084,140.169,139.4917,140.1058,43303.0
2020-12-03 12:30:00,155.08,155.22,154.82,155.08,28380.0,140.0607,140.1871,139.8258,140.0607,28380.0
2020-12-03 13:00:00,155.04,155.16,154.69,154.73,33937.0,140.0245,140.1329,139.7084,139.7446,33937.0
2020-12-03 13:30:00,154.75,154.95,154.5,154.68,24805.0,139.7626,139.9432,139.5368,139.6994,24805.0
2020-12-03 14:00:00,154.68,154.89,154.61,154.76,43087.0,139.6994,139.8891,139.6362,139.7716,43087.0
2020-12-03 14:30:00,154.8,154.89,154.58,154.84,34328.0,139.8078,139.8891,139.6091,139.8439,34328.0
2020-12-03 15:00:00,154.79,154.95,154.57,154.84,68600.0,139.7987,139.9432,139.6,139.8439,68600.0
2020-12-03 15:30:00,154.82,154.89,153.5,153.87,101638.0,139.8258,139.8891,138.6337,138.9678,101638.0
2020-12-04 09:30:00,153.92,155.25,153.92,154.82,60083.0,139.013,140.2142,139.013,139.8258,60083.0
2020-12-04 10:00:00,154.74,155.36,154.66,155.27,33674.0,139.7536,140.3135,139.6813,140.2323,33674.0
2020-12-04 10:30:00,155.25,155.45,154.95,155.22,29176.0,140.2142,140.3948,139.9432,140.1871,29176.0
2020-12-04 11:00:00,155.26,155.45,154.91,155.12,39045.0,140.2232,140.3948,139.9071,140.0968,39045.0
2020-12-04 11:30:00,155.12,155.71,155.12,155.53,24643.0,140.0968,140.6296,140.0968,140.4671,24643.0
2020-12-04 12:00:00,155.5,155.84,155.34,155.78,23602.0,140.44,140.7471,140.2955,140.6929,23602.0
2020-12-04 12:30:00,155.8,155.86,155.52,155.8,20442.0,140.7109,140.7651,140.458,140.7109,20442.0
2020-12-04 13:00:00,155.77,155.98,155.41,155.48,33424.0,140.6838,140.8735,140.3587,140.4219,33424.0
2020-12-04 13:30:00,155.52,155.7,155.34,155.5,34756.0,140.458,140.6206,140.2955,140.44,34756.0
2020-12-04 14:00:00,155.49,155.7,155.31,155.42,28728.0,140.4309,140.6206,140.2684,140.3677,28728.0
2020-12-04 14:30:00,155.34,155.69,155.34,155.66,34046.0,140.2955,140.6116,140.2955,140.5845,34046.0
2020-12-04 15:00:00,155.72,155.99,155.59,155.79,78974.0,140.6387,140.8825,140.5213,140.7019,78974.0
2020-12-04 15:30:00,155.8,156.14,155.6,156.01,174254.0,140.7109,141.018,140.5303,140.9006,174254.0
2020-12-07 09:30:00,154.95,155.63,153.86,154.06,82850.0,139.9432,140.5574,138.9588,139.1394,82850.0
2020-12-07 10:00:00,154.08,154.26,153.6,153.83,43863.0,139.1575,139.3201,138.724,138.9317,43863.0
2020-12-07 10:30:00,153.81,154.7,153.79,154.23,37002.0,138.9137,139.7175,138.8956,139.293,37002.0
2020-12-07 11:00:00,154.21,154.4,153.82,154.0,41432.0,139.2749,139.4465,138.9227,139.0853,41432.0
2020-12-07 11:30:00,153.99,154.2,153.34,153.71,38009.0,139.0762,139.2659,138.4892,138.8233,38009.0
2020-12-07 12:00:00,153.73,153.95,153.56,153.92,21714.0,138.8414,139.0401,138.6879,139.013,21714.0
2020-12-07 12:30:00,153.91,154.05,153.65,153.73,16398.0,139.004,139.1304,138.7691,138.8414,16398.0
2020-12-07 13:00:00,153.69,153.69,153.16,153.43,17710.0,138.8053,138.8053,138.3266,138.5705,17710.0
2020-12-07 13:30:00,153.43,153.64,152.82,152.83,42132.0,138.5705,138.7601,138.0195,138.0286,42132.0
2020-12-07 14:00:00,152.76,152.88,152.58,152.87,33936.0,137.9653,138.0737,137.8028,138.0647,33936.0
2020-12-07 14:30:00,152.84,153.0,152.64,152.64,36995.0,138.0376,138.1821,137.857,137.857,36995.0
2020-12-07 15:00:00,152.61,153.08,152.54,153.08,41192.0,137.8299,138.2544,137.7667,138.2544,41192.0
2020-12-07 15:30:00,153.11,153.26,152.5,152.99,133980.0,138.2814,138.4169,137.7305,138.1731,133980.0
2020-12-08 09:30:00,152.3,154.3,152.12,154.0,58878.0,137.5499,139.3562,137.3873,139.0853,58878.0
2020-12-08 10:00:00,154.04,154.15,153.16,153.55,42518.0,139.1214,139.2207,138.3266,138.6788,42518.0
2020-12-08 10:30:00,153.48,153.68,153.25,153.35,24413.0,138.6156,138.7962,138.4079,138.4982,24413.0
2020-12-08 11:00:00,153.38,153.73,152.96,153.24,28840.0,138.5253,138.8414,138.146,138.3989,28840.0
2020-12-08 11:30:00,153.26,153.48,153.06,153.15,17904.0,138.4169,138.6156,138.2363,138.3176,17904.0
2020-12-08 12:00:00,153.09,153.47,152.87,153.4,31700.0,138.2634,138.6066,138.0647,138.5434,31700.0
2020-12-08 12:30:00,153.33,153.84,153.28,153.59,17368.0,138.4801,138.9407,138.435,138.715,17368.0
2020-12-08 13:00:00,153.56,153.61,153.08,153.33,20387.0,138.6879,138.733,138.2544,138.4801,20387.0
2020-12-08 13:30:00,153.32,153.35,153.1,153.1,20357.0,138.4711,138.4982,138.2724,138.2724,20357.0
2020-12-08 14:00:00,153.1,153.47,153.08,153.34,20354.0,138.2724,138.6066,138.2544,138.4892,20354.0
2020-12-08 14:30:00,153.36,153.64,153.04,153.09,28504.0,138.5072,138.7601,138.2182,138.2634,28504.0
2020-12-08 15:00:00,153.09,153.4,153.05,153.39,32870.0,138.2634,138.5434,138.2273,138.5343,32870.0
2020-12-08 15:30:00,153.37,153.62,153.22,153.58,73841.0,138.5163,138.7421,138.3808,138.7059,73841.0
2020-12-09 09:30:00,153.75,154.79,153.57,154.03,61583.0,138.8595,139.7987,138.6969,139.1123,61583.0
2020-12-09 10:00:00,153.99,154.47,153.52,153.53,34931.0,139.0762,139.5097,138.6517,138.6608,34931.0
2020-12-09 10:30:00,153.59,153.89,153.42,153.42,31386.0,138.715,138.9859,138.5614,138.5614,31386.0
2020-12-09 11:00:00,153.37,153.66,152.92,153.6,44770.0,138.5163,138.7782,138.1098,138.724,44770.0
2020-12-09 11:30:00,153.61,153.76,153.21,153.72,38923.0,138.733,138.8685,138.3718,138.8324,38923.0
2020-12-09 12:00:00,153.73,154.61,153.73,154.57,54837.0,138.8414,139.6362,138.8414,139.6,54837.0
2020-12-09 12:30:00,154.56,154.75,154.33,154.56,26446.0,139.591,139.7626,139.3833,139.591,26446.0
2020-12-09 13:00:00,154.52,154.52,154.0,154.42,22947.0,139.5549,139.5549,139.0853,139.4646,22947.0
2020-12-09 13:30:00,154.35,154.39,153.6,153.78,39721.0,139.4014,139.4375,138.724,138.8866,39721.0
2020-12-09 14:00:00,153.81,154.45,153.71,154.45,42178.0,138.9137,139.4917,138.8233,139.4917,42178.0
2020-12-09 14:30:00,154.37,154.42,153.83,153.95,60444.0,139.4194,139.4646,138.9317,139.0401,60444.0
2020-12-09 15:00:00,153.92,154.14,153.74,153.94,49687.0,139.013,139.2117,138.8504,139.0311,49687.0
2020-12-09 15:30:00,153.92,154.61,153.92,154.14,155426.0,139.013,139.6362,139.013,139.2117,155426.0
2020-12-10 09:30:00,152.57,153.59,152.57,153.02,96076.0,137.7937,138.715,137.7937,138.2002,96076.0
2020-12-10 10:00:00,153.02,153.06,151.44,151.56,113278.0,138.2002,138.2363,136.7732,136.8816,113278.0
2020-12-10 10:30:00,151.54,151.8,151.14,151.26,190732.0,136.8635,137.0983,136.5022,136.6106,190732.0
2020-12-10 11:00:00,151.25,151.28,150.87,151.01,141209.0,136.6016,136.6287,136.2584,136.3848,141209.0
2020-12-10 11:30:00,150.97,151.08,150.46,150.84,70586.0,136.3487,136.4481,135.8881,136.2313,70586.0
2020-12-10 12:00:00,150.76,151.12,150.74,151.03,41111.0,136.159,136.4842,136.141,136.4029,41111.0
2020-12-10 12:30:00,151.06,151.17,150.67,150.71,53256.0,136.43,136.5293,136.0778,136.1139,53256.0
2020-12-10 13:00:00,150.72,151.1,150.58,150.91,38025.0,136.1229,136.4661,135.9965,136.2945,38025.0
2020-12-10 13:30:00,150.87,150.95,150.54,150.54,37137.0,136.2584,136.3306,135.9604,135.9604,37137.0
2020-12-10 14:00:00,150.58,150.69,150.19,150.43,31443.0,135.9965,136.0958,135.6442,135.861,31443.0
2020-12-10 14:30:00,150.43,150.6,150.33,150.43,43706.0,135.861,136.0145,135.7707,135.861,43706.0
2020-12-10 15:00:00,150.45,150.68,150.44,150.49,86628.0,135.8791,136.0868,135.87,135.9152,86628.0
2020-12-10 15:30:00,150.49,150.61,150.08,150.35,214866.0,135.9152,136.0236,135.5449,135.7888,214866.0
2020-12-11 09:30:00,149.8,150.0,149.15,149.78,118437.0,135.292,135.4726,134.705,135.274,118437.0
2020-12-11 10:00:00,149.77,150.08,148.78,149.29,111777.0,135.2649,135.5449,134.3708,134.8314,111777.0
2020-12-11 10:30:00,149.29,150.73,149.19,150.59,64301.0,134.8314,136.1319,134.7411,136.0055,64301.0
2020-12-11 11:00:00,150.58,150.94,150.58,150.79,33152.0,135.9965,136.3216,135.9965,136.1861,33152.0
2020-12-11 11:30:00,150.84,150.86,149.79,150.02,39374.0,136.2313,136.2494,135.283,135.4907,39374.0
2020-12-11 12:00:00,150.03,150.04,149.03,149.84,184488.0,135.4997,135.5088,134.5966,135.3281,184488.0
2020-12-11 12:30:00,149.8,150.43,149.45,149.94,208588.0,135.292,135.861,134.9759,135.4185,208588.0
2020-12-11 13:00:00,149.97,150.71,149.88,150.71,95230.0,135.4456,136.1139,135.3643,136.1139,95230.0
2020-12-11 13:30:00,150.68,151.86,150.68,151.86,94736.0,136.0868,137.1525,136.0868,137.1525,94736.0
2020-12-11 14:00:00,151.83,151.92,150.8,150.89,170420.0,137.1254,137.2067,136.1952,136.2765,170420.0
2020-12-11 14:30:00,150.95,151.49,150.79,150.9,130506.0,136.3306,136.8183,136.1861,136.2855,130506.0
2020-12-11 15:00:00,150.91,151.39,150.87,151.33,77303.0,136.2945,136.728,136.2584,136.6738,77303.0
2020-12-11 15:30:00,151.31,151.72,151.13,151.33,184588.0,136.6558,137.0261,136.4932,136.6738,184588.0
2020-12-14 09:30:00,152.86,154.81,152.73,154.56,95329.0,138.0557,139.8168,137.9383,139.591,95329.0
2020-12-14 10:00:00,154.64,155.09,154.35,154.54,50585.0,139.6633,140.0697,139.4014,139.573,50585.0
2020-12-14 10:30:00,154.61,154.74,153.97,154.02,46603.0,139.6362,139.7536,139.0582,139.1033,46603.0
2020-12-14 11:00:00,154.02,154.22,153.31,153.31,46685.0,139.1033,139.2839,138.4621,138.4621,46685.0
2020-12-14 11:30:00,153.4,153.4,152.81,153.07,35128.0,138.5434,138.5434,138.0105,138.2453,35128.0
2020-12-14 12:00:00,153.01,153.86,152.88,153.78,42234.0,138.1911,138.9588,138.0737,138.8866,42234.0
2020-12-14 12:30:00,153.83,153.85,153.2,153.62,41774.0,138.9317,138.9498,138.3627,138.7421,41774.0
2020-12-14 13:00:00,153.64,153.95,153.52,153.7,31626.0,138.7601,139.0401,138.6517,138.8143,31626.0
2020-12-14 13:30:00,153.68,153.98,153.45,153.7,26038.0,138.7962,139.0672,138.5885,138.8143,26038.0
2020-12-14 14:00:00,153.76,153.77,153.29,153.45,47285.0,138.8685,138.8775,138.444,138.5885,47285.0
2020-12-14 14:30:00,153.44,153.55,153.18,153.51,41710.0,138.5795,138.6788,138.3447,138.6427,41710.0
2020-12-14 15:00:00,153.53,153.8,153.42,153.68,65246.0,138.6608,138.9046,138.5614,138.7962,65246.0
2020-12-14 15:30:00,153.66,153.74,153.19,153.35,277068.0,138.7782,138.8504,138.3537,138.4982,277068.0
2020-12-15 09:30:00,153.66,153.98,152.18,152.36,90045.0,138.7782,139.0672,137.4415,137.6041,90045.0
2020-12-15 10:00:00,152.31,153.05,152.13,152.48,47237.0,137.5589,138.2273,137.3964,137.7125,47237.0
2020-12-15 10:30:00,152.48,153.5,152.06,153.4,53723.0,137.7125,138.6337,137.3331,138.5434,53723.0
2020-12-15 11:00:00,153.35,153.87,153.29,153.81,52236.0,138.4982,138.9678,138.444,138.9137,52236.0
2020-12-15 11:30:00,153.79,154.69,153.59,154.62,91241.0,138.8956,139.7084,138.715,139.6452,91241.0
2020-12-15 12:00:00,154.67,154.69,154.35,154.43,52754.0,139.6904,139.7084,139.4014,139.4736,52754.0
2020-12-15 12:30:00,154.43,155.16,154.43,155.16,38776.0,139.4736,140.1329,139.4736,140.1329,38776.0
2020-12-15 13:00:00,155.2,155.39,155.0,155.0,24169.0,140.169,140.3406,139.9884,139.9884,24169.0
2020-12-15 13:30:00,155.04,155.18,154.79,154.99,31579.0,140.0245,140.151,139.7987,139.9794,31579.0
2020-12-15 14:00:00,154.99,155.08,154.62,154.62,20310.0,139.9794,140.0607,139.6452,139.6452,20310.0
2020-12-15 14:30:00,154.69,154.85,154.07,154.15,27881.0,139.7084,139.8529,139.1485,139.2207,27881.0
2020-12-15 15:00:00,154.15,154.37,153.81,154.17,54680.0,139.2207,139.4194,138.9137,139.2388,54680.0
2020-12-15 15:30:00,154.24,154.76,154.11,154.6,180010.0,139.302,139.7716,139.1846,139.6271,180010.0
2020-12-16 09:30:00,154.9,155.3,154.27,154.74,67538.0,139.8981,140.2593,139.3291,139.7536,67538.0
2020-12-16 10:00:00,154.77,154.83,154.08,154.53,39150.0,139.7807,139.8349,139.1575,139.5639,39150.0
2020-12-16 10:30:00,154.45,154.72,154.22,154.45,49803.0,139.4917,139.7355,139.2839,139.4917,49803.0
2020-12-16 11:00:00,154.45,154.94,154.22,154.94,61305.0,139.4917,139.9342,139.2839,139.9342,61305.0
2020-12-16 11:30:00,154.97,155.0,154.46,154.66,43403.0,139.9613,139.9884,139.5007,139.6813,43403.0
2020-12-16 12:00:00,154.66,154.81,153.9,153.93,42422.0,139.6813,139.8168,138.9949,139.022,42422.0
2020-12-16 12:30:00,153.93,154.01,153.25,153.48,48335.0,139.022,139.0943,138.4079,138.6156,48335.0
2020-12-16 13:00:00,153.48,153.5,153.13,153.18,77291.0,138.6156,138.6337,138.2995,138.3447,77291.0
2020-12-16 13:30:00,153.18,153.29,152.7,152.89,34388.0,138.3447,138.444,137.9112,138.0828,34388.0
2020-12-16 14:00:00,152.97,153.08,152.63,152.81,29741.0,138.155,138.2544,137.8479,138.0105,29741.0
2020-12-16 14:30:00,152.81,153.49,152.81,153.43,27322.0,138.0105,138.6246,138.0105,138.5705,27322.0
2020-12-16 15:00:00,153.43,153.68,153.29,153.59,38993.0,138.5705,138.7962,138.444,138.715,38993.0
2020-12-16 15:30:00,153.59,153.76,153.19,153.4,220403.0,138.715,138.8685,138.3537,138.5434,220403.0
2020-12-17 09:30:00,153.85,154.1,152.42,153.12,53986.0,138.9498,139.1756,137.6583,138.2905,53986.0
2020-12-17 10:00:00,153.18,154.02,153.18,153.88,29574.0,138.3447,139.1033,138.3447,138.9769,29574.0
2020-12-17 10:30:00,153.88,154.12,152.86,152.94,50983.0,138.9769,139.1936,138.0557,138.1279,50983.0
2020-12-17 11:00:00,152.94,152.98,152.46,152.59,32446.0,138.1279,138.164,137.6944,137.8118,32446.0
2020-12-17 11:30:00,152.6,152.82,152.35,152.77,31828.0,137.8208,138.0195,137.5951,137.9744,31828.0
2020-12-17 12:00:00,152.77,152.77,152.17,152.19,28234.0,137.9744,137.9744,137.4325,137.4505,28234.0
2020-12-17 12:30:00,152.23,152.49,152.2,152.42,19257.0,137.4867,137.7215,137.4596,137.6583,19257.0
2020-12-17 13:00:00,152.42,152.73,152.37,152.6,19593.0,137.6583,137.9383,137.6131,137.8208,19593.0
2020-12-17 13:30:00,152.54,152.67,152.15,152.53,30024.0,137.7667,137.8841,137.4144,137.7576,30024.0
2020-12-17 14:00:00,152.53,152.59,152.34,152.44,23260.0,137.7576,137.8118,137.586,137.6763,23260.0
2020-12-17 14:30:00,152.44,152.6,152.22,152.23,26012.0,137.6763,137.8208,137.4776,137.4867,26012.0
2020-12-17 15:00:00,152.27,152.41,152.08,152.26,43449.0,137.5228,137.6492,137.3512,137.5138,43449.0
2020-12-17 15:30:00,152.22,152.26,151.53,151.59,123352.0,137.4776,137.5138,136.8545,136.9087,123352.0
2020-12-18 09:30:00,151.28,152.99,151.01,152.4,234150.0,136.6287,138.1731,136.3848,137.6402,234150.0
2020-12-18 10:00:00,152.41,152.81,152.08,152.34,38457.0,137.6492,138.0105,137.3512,137.586,38457.0
2020-12-18 10:30:00,152.32,152.9,152.03,152.67,36937.0,137.568,138.0918,137.306,137.8841,36937.0
2020-12-18 11:00:00,152.71,152.8,152.07,152.66,27936.0,137.9202,138.0015,137.3422,137.875,27936.0
2020-12-18 11:30:00,152.67,153.11,152.54,153.06,33723.0,137.8841,138.2814,137.7667,138.2363,33723.0
2020-12-18 12:00:00,153.07,153.77,153.04,153.27,54032.0,138.2453,138.8775,138.2182,138.426,54032.0
2020-12-18 12:30:00,153.27,153.71,153.1,153.19,30216.0,138.426,138.8233,138.2724,138.3537,30216.0
2020-12-18 13:00:00,153.19,153.2,152.44,152.45,27464.0,138.3537,138.3627,137.6763,137.6854,27464.0
2020-12-18 13:30:00,152.44,152.52,152.28,152.4,45888.0,137.6763,137.7486,137.5318,137.6402,45888.0
2020-12-18 14:00:00,152.4,152.5,152.13,152.22,39960.0,137.6402,137.7305,137.3964,137.4776,39960.0
2020-12-18 14:30:00,152.28,152.36,151.75,151.78,37023.0,137.5318,137.6041,137.0532,137.0803,37023.0
2020-12-18 15:00:00,151.77,152.0,151.42,151.65,62715.0,137.0712,137.279,136.7551,136.9628,62715.0
2020-12-18 15:30:00,151.65,152.92,151.53,152.61,273510.0,136.9628,138.1098,136.8545,137.8299,273510.0
2020-12-21 09:30:00,150.01,150.91,148.43,148.77,89387.0,135.4817,136.2945,134.0547,134.3618,89387.0
2020-12-21 10:00:00,148.63,148.88,147.32,147.78,74819.0,134.2353,134.4611,133.0522,133.4677,74819.0
2020-12-21 10:30:00,147.74,148.46,147.68,148.41,46022.0,133.4315,134.0818,133.3773,134.0366,46022.0
2020-12-21 11:00:00,148.34,149.35,148.32,148.92,49298.0,133.9734,134.8856,133.9554,134.4972,49298.0
2020-12-21 11:30:00,148.91,149.24,148.72,149.0,29883.0,134.4882,134.7863,134.3166,134.5695,29883.0
2020-12-21 12:00:00,149.05,149.68,148.96,149.68,25977.0,134.6147,135.1836,134.5334,135.1836,25977.0
2020-12-21 12:30:00,149.68,149.95,149.46,149.93,19747.0,135.1836,135.4275,134.9849,135.4094,19747.0
2020-12-21 13:00:00,149.91,150.08,149.85,149.99,26339.0,135.3914,135.5449,135.3372,135.4636,26339.0
2020-12-21 13:30:00,149.94,150.14,149.82,149.86,29462.0,135.4185,135.5991,135.3101,135.3462,29462.0
2020-12-21 14:00:00,149.86,150.2,149.55,150.03,21015.0,135.3462,135.6533,135.0662,135.4997,21015.0
2020-12-21 14:30:00,150.04,150.18,149.7,149.75,26628.0,135.5088,135.6352,135.2017,135.2469,26628.0
2020-12-21 15:00:00,149.78,149.82,149.32,149.63,45247.0,135.274,135.3101,134.8585,135.1385,45247.0
2020-12-21 15:30:00,149.56,149.74,148.7,149.69,226149.0,135.0753,135.2378,134.2986,135.1927,226149.0
2020-12-22 09:30:00,149.66,149.67,147.64,147.95,54702.0,135.1656,135.1746,133.3412,133.6212,54702.0
2020-12-22 10:00:00,147.83,148.21,147.71,148.12,48154.0,133.5128,133.856,133.4044,133.7747,48154.0
2020-12-22 10:30:00,148.14,148.2,147.89,148.02,27482.0,133.7928,133.847,133.567,133.6844,27482.0
2020-12-22 11:00:00,147.97,148.43,147.86,148.01,42536.0,133.6393,134.0547,133.5399,133.6754,42536.0
2020-12-22 11:30:00,148.08,148.08,147.54,147.83,29181.0,133.7386,133.7386,133.2509,133.5128,29181.0
2020-12-22 12:00:00,147.88,148.04,147.75,147.75,27304.0,133.558,133.7025,133.4406,133.4406,27304.0
2020-12-22 12:30:00,147.81,147.89,147.63,147.63,26700.0,133.4947,133.567,133.3322,133.3322,26700.0
2020-12-22 13:00:00,147.67,147.72,147.35,147.42,41565.0,133.3683,133.4135,133.0793,133.1425,41565.0
2020-12-22 13:30:00,147.45,147.54,147.23,147.34,37001.0,133.1696,133.2509,132.9709,133.0703,37001.0
2020-12-22 14:00:00,147.39,147.42,147.23,147.33,23162.0,133.1154,133.1425,132.9709,133.0612,23162.0
2020-12-22 14:30:00,147.35,147.4,147.01,147.16,42550.0,133.0793,133.1245,132.7722,132.9077,42550.0
2020-12-22 15:00:00,147.21,147.37,146.62,146.64,102182.0,132.9529,133.0974,132.42,132.4381,102182.0
2020-12-22 15:30:00,146.67,146.81,146.29,146.49,133530.0,132.4652,132.5916,132.122,132.3026,133530.0
2020-12-23 09:30:00,147.36,149.05,147.0,148.79,59636.0,133.0883,134.6147,132.7632,134.3798,59636.0
2020-12-23 10:00:00,148.76,149.4,148.41,148.46,60967.0,134.3527,134.9308,134.0366,134.0818,60967.0
2020-12-23 10:30:00,148.41,148.67,148.12,148.58,18740.0,134.0366,134.2715,133.7747,134.1902,18740.0
2020-12-23 11:00:00,148.53,149.36,148.48,149.21,23224.0,134.145,134.8946,134.0999,134.7592,23224.0
2020-12-23 11:30:00,149.19,149.34,148.0,149.13,45394.0,134.7411,134.8766,133.6663,134.6869,45394.0
2020-12-23 12:00:00,149.05,149.25,148.82,148.89,25885.0,134.6147,134.7953,134.4069,134.4702,25885.0
2020-12-23 12:30:00,148.86,149.24,148.85,148.97,20739.0,134.4431,134.7863,134.434,134.5424,20739.0
2020-12-23 13:00:00,148.93,149.04,148.72,148.89,19643.0,134.5063,134.6056,134.3166,134.4702,19643.0
2020-12-23 13:30:00,148.94,148.99,148.3,148.33,43757.0,134.5153,134.5605,133.9373,133.9644,43757.0
2020-12-23 14:00:00,148.41,148.57,148.25,148.35,24478.0,134.0366,134.1811,133.8921,133.9824,24478.0
2020-12-23 14:30:00,148.42,148.53,148.08,148.11,33793.0,134.0457,134.145,133.7386,133.7657,33793.0
2020-12-23 15:00:00,148.05,148.74,148.05,148.69,28967.0,133.7115,134.3347,133.7115,134.2895,28967.0
2020-12-23 15:30:00,148.72,148.73,148.07,148.21,105228.0,134.3166,134.3256,133.7296,133.856,105228.0
2020-12-24 09:30:00,148.34,149.15,148.05,148.22,70290.0,133.9734,134.705,133.7115,133.865,70290.0
2020-12-24 10:00:00,148.22,148.53,147.96,148.04,37180.0,133.865,134.145,133.6302,133.7025,37180.0
2020-12-24 10:30:00,148.23,148.55,147.8,148.55,31854.0,133.8741,134.1631,133.4857,134.1631,31854.0
2020-12-24 11:00:00,148.58,148.68,148.13,148.14,35699.0,134.1902,134.2805,133.7838,133.7928,35699.0
2020-12-24 11:30:00,148.08,148.16,147.83,147.92,26045.0,133.7386,133.8109,133.5128,133.5941,26045.0
2020-12-24 12:00:00,147.96,148.14,147.6,147.94,37520.0,133.6302,133.7928,133.3051,133.6122,37520.0
2020-12-24 12:30:00,147.88,149.03,147.86,148.93,36540.0,133.558,134.5966,133.5399,134.5063,36540.0
2020-12-28 09:30:00,149.35,149.65,148.73,149.21,68456.0,134.8856,135.1565,134.3256,134.7592,68456.0
2020-12-28 10:00:00,149.16,150.48,148.99,150.39,49619.0,134.714,135.9062,134.5605,135.8249,49619.0
2020-12-28 10:30:00,150.47,150.49,149.51,149.51,29362.0,135.8971,135.9152,135.0301,135.0301,29362.0
2020-12-28 11:00:00,149.51,149.51,148.85,148.91,33354.0,135.0301,135.0301,134.434,134.4882,33354.0
2020-12-28 11:30:00,148.96,148.96,148.37,148.42,32397.0,134.5334,134.5334,134.0005,134.0457,32397.0
2020-12-28 12:00:00,148.47,148.7,148.38,148.5,44710.0,134.0908,134.2986,134.0095,134.1179,44710.0
2020-12-28 12:30:00,148.61,148.74,148.45,148.45,18518.0,134.2173,134.3347,134.0728,134.0728,18518.0
2020-12-28 13:00:00,148.56,148.65,148.41,148.48,21049.0,134.1721,134.2534,134.0366,134.0999,21049.0
2020-12-28 13:30:00,148.5,149.19,148.36,149.14,36838.0,134.1179,134.7411,133.9915,134.6959,36838.0
2020-12-28 14:00:00,149.11,149.69,149.09,149.6,44563.0,134.6688,135.1927,134.6508,135.1114,44563.0
2020-12-28 14:30:00,149.51,149.6,149.12,149.17,49378.0,135.0301,135.1114,134.6779,134.723,49378.0
2020-12-28 15:00:00,149.14,149.25,148.84,148.84,33425.0,134.6959,134.7953,134.425,134.425,33425.0
2020-12-28 15:30:00,148.83,148.94,148.54,148.74,65799.0,134.416,134.5153,134.154,134.3347,65799.0
2020-12-29 09:30:00,149.67,149.78,148.42,148.56,45337.0,135.1746,135.274,134.0457,134.1721,45337.0
2020-12-29 10:00:00,148.62,148.89,148.06,148.17,31551.0,134.2263,134.4702,133.7205,133.8199,31551.0
2020-12-29 10:30:00,148.21,148.21,147.47,147.54,36284.0,133.856,133.856,133.1877,133.2509,36284.0
2020-12-29 11:00:00,147.54,148.12,147.46,147.95,32771.0,133.2509,133.7747,133.1786,133.6212,32771.0
2020-12-29 11:30:00,147.96,148.24,147.77,148.08,23980.0,133.6302,133.8831,133.4586,133.7386,23980.0
2020-12-29 12:00:00,148.08,148.32,147.7,147.94,36833.0,133.7386,133.9554,133.3954,133.6122,36833.0
2020-12-29 12:30:00,147.91,147.91,147.22,147.29,26025.0,133.5851,133.5851,132.9619,133.0251,26025.0
2020-12-29 13:00:00,147.34,147.35,146.57,146.57,48774.0,133.0703,133.0793,132.3748,132.3748,48774.0
2020-12-29 13:30:00,146.54,147.02,146.39,146.96,73760.0,132.3477,132.7813,132.2123,132.7271,73760.0
2020-12-29 14:00:00,146.94,147.1,146.6,146.95,56021.0,132.709,132.8535,132.4019,132.718,56021.0
2020-12-29 14:30:00,146.96,147.55,146.91,147.31,41095.0,132.7271,133.2599,132.6819,133.0432,41095.0
2020-12-29 15:00:00,147.35,147.83,147.34,147.82,38329.0,133.0793,133.5128,133.0703,133.5038,38329.0
2020-12-29 15:30:00,147.82,148.0,147.46,147.48,129137.0,133.5038,133.6663,133.1786,133.1967,129137.0
2020-12-30 09:30:00,147.49,149.41,147.47,149.14,57735.0,133.2057,134.9398,133.1877,134.6959,57735.0
2020-12-30 10:00:00,149.23,149.38,148.41,148.61,52105.0,134.7772,134.9127,134.0366,134.2173,52105.0
2020-12-30 10:30:00,148.67,148.97,148.53,148.77,84784.0,134.2715,134.5424,134.145,134.3618,84784.0
2020-12-30 11:00:00,148.78,148.85,148.14,148.14,32095.0,134.3708,134.434,133.7928,133.7928,32095.0
2020-12-30 11:30:00,148.05,148.35,147.87,148.02,28494.0,133.7115,133.9824,133.5489,133.6844,28494.0
2020-12-30 12:00:00,148.05,148.51,147.92,148.44,29237.0,133.7115,134.127,133.5941,134.0637,29237.0
2020-12-30 12:30:00,148.42,148.43,148.19,148.29,27929.0,134.0457,134.0547,133.8379,133.9283,27929.0
2020-12-30 13:00:00,148.29,148.54,147.92,147.93,34301.0,133.9283,134.154,133.5941,133.6031,34301.0
2020-12-30 13:30:00,147.92,148.03,147.68,147.72,49384.0,133.5941,133.6934,133.3773,133.4135,49384.0
2020-12-30 14:00:00,147.72,147.89,147.62,147.73,36117.0,133.4135,133.567,133.3231,133.4225,36117.0
2020-12-30 14:30:00,147.67,148.05,147.61,147.85,26336.0,133.3683,133.7115,133.3141,133.5309,26336.0
2020-12-30 15:00:00,147.88,148.29,147.81,148.21,36543.0,133.558,133.9283,133.4947,133.856,36543.0
2020-12-30 15:30:00,148.22,148.54,148.03,148.31,179734.0,133.865,134.154,133.6934,133.9463,179734.0
2020-12-31 09:30:00,148.13,148.17,147.6,147.82,103482.0,133.7838,133.8199,133.3051,133.5038,103482.0
2020-12-31 10:00:00,147.82,148.2,147.76,148.14,44152.0,133.5038,133.847,133.4496,133.7928,44152.0
2020-12-31 10:30:00,148.14,148.23,147.77,147.97,108875.0,133.7928,133.8741,133.4586,133.6393,108875.0
2020-12-31 11:00:00,148.02,148.15,147.69,147.8,45717.0,133.6844,133.8018,133.3864,133.4857,45717.0
2020-12-31 11:30:00,147.83,147.91,147.63,147.91,53140.0,133.5128,133.5851,133.3322,133.5851,53140.0
2020-12-31 12:00:00,147.91,148.09,147.84,148.02,53056.0,133.5851,133.7476,133.5218,133.6844,53056.0
2020-12-31 12:30:00,148.01,148.15,147.75,148.01,92002.0,133.6754,133.8018,133.4406,133.6754,92002.0
2020-12-31 13:00:00,148.03,148.04,147.54,147.57,48594.0,133.6934,133.7025,133.2509,133.278,48594.0
2020-12-31 13:30:00,147.57,147.81,147.35,147.7,50328.0,133.278,133.4947,133.0793,133.3954,50328.0
2020-12-31 14:00:00,147.7,147.95,147.48,147.75,78444.0,133.3954,133.6212,133.1967,133.4406,78444.0
2020-12-31 14:30:00,147.75,148.02,147.52,147.59,115710.0,133.4406,133.6844,133.2328,133.2961,115710.0
2020-12-31 15:00:00,147.61,148.06,147.57,148.02,227114.0,133.3141,133.7205,133.278,133.6844,227114.0
2020-12-31 15:30:00,148.03,148.91,147.98,148.82,211162.0,133.6934,134.4882,133.6483,134.4069,211162.0
2021-01-04 09:30:00,149.26,149.26,147.42,147.78,69427.0,134.8043,134.8043,133.1425,133.4677,69427.0
2021-01-04 10:00:00,147.83,147.95,146.18,146.38,75991.0,133.5128,133.6212,132.0226,132.2032,75991.0
2021-01-04 10:30:00,146.36,146.64,145.42,145.97,78924.0,132.1852,132.4381,131.3362,131.833,78924.0
2021-01-04 11:00:00,145.97,146.07,145.0,145.63,62999.0,131.833,131.9233,130.9569,131.5259,62999.0
2021-01-04 11:30:00,145.65,145.98,145.11,145.37,48539.0,131.5439,131.842,131.0562,131.2911,48539.0
2021-01-04 12:00:00,145.31,145.75,145.06,145.45,44019.0,131.2369,131.6343,131.0111,131.3633,44019.0
2021-01-04 12:30:00,145.38,145.44,144.81,145.3,76774.0,131.3001,131.3543,130.7853,131.2278,76774.0
2021-01-04 13:00:00,145.32,146.59,145.22,146.13,44622.0,131.2459,132.3929,131.1556,131.9775,44622.0
2021-01-04 13:30:00,146.18,146.44,145.82,146.23,48637.0,132.0226,132.2574,131.6975,132.0678,48637.0
2021-01-04 14:00:00,146.22,146.26,145.55,145.87,37640.0,132.0587,132.0949,131.4536,131.7426,37640.0
2021-01-04 14:30:00,145.84,146.23,145.34,146.19,54674.0,131.7155,132.0678,131.264,132.0316,54674.0
2021-01-04 15:00:00,146.11,146.17,145.54,145.74,35150.0,131.9594,132.0136,131.4446,131.6252,35150.0
2021-01-04 15:30:00,145.73,146.5,145.6,145.95,162031.0,131.6162,132.3116,131.4988,131.8149,162031.0
2021-01-05 09:30:00,146.2,146.71,145.19,145.34,71522.0,132.0407,132.5013,131.1285,131.264,71522.0
2021-01-05 10:00:00,145.38,146.16,144.98,145.44,42358.0,131.3001,132.0045,130.9388,131.3543,42358.0
2021-01-05 10:30:00,145.54,145.56,144.5,145.09,35142.0,131.4446,131.4627,130.5053,131.0382,35142.0
2021-01-05 11:00:00,144.98,145.43,144.73,145.36,33389.0,130.9388,131.3452,130.713,131.282,33389.0
2021-01-05 11:30:00,145.33,145.65,145.22,145.43,27355.0,131.2549,131.5439,131.1556,131.3452,27355.0
2021-01-05 12:00:00,145.47,145.9,145.35,145.39,29796.0,131.3814,131.7697,131.273,131.3091,29796.0
2021-01-05 12:30:00,145.39,145.67,145.38,145.58,31724.0,131.3091,131.562,131.3001,131.4807,31724.0
2021-01-05 13:00:00,145.58,145.85,145.51,145.52,42766.0,131.4807,131.7246,131.4175,131.4265,42766.0
2021-01-05 13:30:00,145.54,145.84,145.52,145.68,46408.0,131.4446,131.7155,131.4265,131.571,46408.0
2021-01-05 14:00:00,145.69,146.39,145.68,146.37,75469.0,131.5801,132.2123,131.571,132.1942,75469.0
2021-01-05 14:30:00,146.38,146.49,145.97,146.06,70193.0,132.2032,132.3026,131.833,131.9142,70193.0
2021-01-05 15:00:00,146.09,146.49,145.93,146.13,42842.0,131.9413,132.3026,131.7968,131.9775,42842.0
2021-01-05 15:30:00,146.1,146.4,145.76,146.04,115339.0,131.9504,132.2213,131.6433,131.8962,115339.0
2021-01-06 09:30:00,145.25,146.91,145.25,146.86,214810.0,131.1827,132.6819,131.1827,132.6368,214810.0
2021-01-06 10:00:00,146.89,147.44,146.76,147.3,58727.0,132.6638,133.1606,132.5464,133.0341,58727.0
2021-01-06 10:30:00,147.25,147.61,147.04,147.61,100853.0,132.989,133.3141,132.7993,133.3141,100853.0
2021-01-06 11:00:00,147.67,148.41,147.67,148.27,35890.0,133.3683,134.0366,133.3683,133.9102,35890.0
2021-01-06 11:30:00,148.3,148.61,147.97,148.45,77671.0,133.9373,134.2173,133.6393,134.0728,77671.0
2021-01-06 12:00:00,148.53,148.54,147.98,148.35,26863.0,134.145,134.154,133.6483,133.9824,26863.0
2021-01-06 12:30:00,148.29,148.8,148.29,148.8,34726.0,133.9283,134.3889,133.9283,134.3889,34726.0
2021-01-06 13:00:00,148.84,149.23,148.8,149.06,56663.0,134.425,134.7772,134.3889,134.6237,56663.0
2021-01-06 13:30:00,149.08,150.11,148.98,150.06,60227.0,134.6417,135.572,134.5514,135.5268,60227.0
2021-01-06 14:00:00,150.06,150.64,149.47,149.84,62041.0,135.5268,136.0507,134.994,135.3281,62041.0
2021-01-06 14:30:00,149.95,150.39,148.68,149.06,107007.0,135.4275,135.8249,134.2805,134.6237,107007.0
2021-01-06 15:00:00,149.08,149.51,148.39,149.03,63072.0,134.6417,135.0301,134.0186,134.5966,63072.0
2021-01-06 15:30:00,149.19,149.84,148.86,149.74,145245.0,134.7411,135.3281,134.4431,135.2378,145245.0
2021-01-07 09:30:00,150.02,150.15,148.76,149.72,88996.0,135.4907,135.6081,134.3527,135.2198,88996.0
2021-01-07 10:00:00,149.75,150.8,149.65,150.8,72051.0,135.2469,136.1952,135.1565,136.1952,72051.0
2021-01-07 10:30:00,150.82,151.28,150.78,151.28,37920.0,136.2132,136.6287,136.1771,136.6287,37920.0
2021-01-07 11:00:00,151.3,151.78,151.19,151.42,50360.0,136.6467,137.0803,136.5474,136.7551,50360.0
2021-01-07 11:30:00,151.37,151.81,151.26,151.71,54877.0,136.71,137.1074,136.6106,137.017,54877.0
2021-01-07 12:00:00,151.71,151.98,151.44,151.44,35946.0,137.017,137.2609,136.7732,136.7732,35946.0
2021-01-07 12:30:00,151.4,151.52,151.08,151.33,30722.0,136.7371,136.8454,136.4481,136.6738,30722.0
2021-01-07 13:00:00,151.34,151.6,150.96,151.17,34807.0,136.6829,136.9177,136.3397,136.5293,34807.0
2021-01-07 13:30:00,151.17,151.72,151.0,151.69,39029.0,136.5293,137.0261,136.3758,136.999,39029.0
2021-01-07 14:00:00,151.72,152.06,151.65,151.99,54045.0,137.0261,137.3331,136.9628,137.2699,54045.0
2021-01-07 14:30:00,151.93,152.24,151.67,152.07,83851.0,137.2157,137.4957,136.9809,137.3422,83851.0
2021-01-07 15:00:00,152.08,152.13,151.62,151.65,97173.0,137.3512,137.3964,136.9358,136.9628,97173.0
2021-01-07 15:30:00,151.67,151.86,151.29,151.71,158718.0,136.9809,137.1525,136.6377,137.017,158718.0
2021-01-08 09:30:00,150.42,152.62,150.42,152.27,104307.0,135.852,137.8389,135.852,137.5228,104307.0
2021-01-08 10:00:00,152.18,152.4,151.44,151.44,82644.0,137.4415,137.6402,136.7732,136.7732,82644.0
2021-01-08 10:30:00,151.5,151.52,151.15,151.47,96395.0,136.8274,136.8454,136.5113,136.8003,96395.0
2021-01-08 11:00:00,151.47,151.61,150.25,150.41,72937.0,136.8003,136.9267,135.6984,135.8429,72937.0
2021-01-08 11:30:00,150.44,150.47,149.69,150.05,92884.0,135.87,135.8971,135.1927,135.5178,92884.0
2021-01-08 12:00:00,150.11,150.67,149.74,150.67,93013.0,135.572,136.0778,135.2378,136.0778,93013.0
2021-01-08 12:30:00,150.67,150.74,149.96,150.13,91663.0,136.0778,136.141,135.4365,135.5901,91663.0
2021-01-08 13:00:00,150.11,150.33,149.68,149.84,122131.0,135.572,135.7707,135.1836,135.3281,122131.0
2021-01-08 13:30:00,149.85,149.87,148.6,148.7,120560.0,135.3372,135.3552,134.2082,134.2986,120560.0
2021-01-08 14:00:00,148.71,149.83,148.71,149.83,68115.0,134.3076,135.3191,134.3076,135.3191,68115.0
2021-01-08 14:30:00,149.83,150.49,149.67,150.3,105648.0,135.3191,135.9152,135.1746,135.7436,105648.0
2021-01-08 15:00:00,150.35,150.62,150.08,150.39,104151.0,135.7888,136.0326,135.5449,135.8249,104151.0
2021-01-08 15:30:00,150.37,150.92,150.34,150.78,181811.0,135.8068,136.3035,135.7797,136.1771,181811.0
2021-01-11 09:30:00,150.25,150.47,149.5,150.05,122948.0,135.6984,135.8971,135.0211,135.5178,122948.0
2021-01-11 10:00:00,150.07,150.31,149.41,149.87,49309.0,135.5359,135.7526,134.9398,135.3552,49309.0
2021-01-11 10:30:00,149.86,150.18,149.58,150.14,41031.0,135.3462,135.6352,135.0933,135.5991,41031.0
2021-01-11 11:00:00,150.12,151.09,150.07,151.06,70166.0,135.581,136.4571,135.5359,136.43,70166.0
2021-01-11 11:30:00,151.06,151.61,150.57,151.33,159751.0,136.43,136.9267,135.9874,136.6738,159751.0
2021-01-11 12:00:00,151.35,151.43,151.19,151.35,35970.0,136.6919,136.7642,136.5474,136.6919,35970.0
2021-01-11 12:30:00,151.32,151.95,151.32,151.94,39232.0,136.6648,137.2338,136.6648,137.2248,39232.0
2021-01-11 13:00:00,151.99,152.24,151.77,151.9,32926.0,137.2699,137.4957,137.0712,137.1886,32926.0
2021-01-11 13:30:00,151.83,151.87,151.12,151.44,31887.0,137.1254,137.1615,136.4842,136.7732,31887.0
2021-01-11 14:00:00,151.4,151.86,151.4,151.85,28931.0,136.7371,137.1525,136.7371,137.1435,28931.0
2021-01-11 14:30:00,151.83,152.03,151.61,151.96,34324.0,137.1254,137.306,136.9267,137.2428,34324.0
2021-01-11 15:00:00,151.9,152.08,151.53,151.76,44886.0,137.1886,137.3512,136.8545,137.0622,44886.0
2021-01-11 15:30:00,151.72,151.94,151.38,151.77,160451.0,137.0261,137.2248,136.719,137.0712,160451.0
2021-01-12 09:30:00,151.78,153.9,151.75,153.9,99394.0,137.0803,138.9949,137.0532,138.9949,99394.0
2021-01-12 10:00:00,153.82,154.94,153.82,154.49,96194.0,138.9227,139.9342,138.9227,139.5278,96194.0
2021-01-12 10:30:00,154.44,154.49,153.66,154.1,107524.0,139.4826,139.5278,138.7782,139.1756,107524.0
2021-01-12 11:00:00,154.15,154.23,152.99,152.99,142098.0,139.2207,139.293,138.1731,138.1731,142098.0
2021-01-12 11:30:00,152.88,153.1,152.45,152.58,38591.0,138.0737,138.2724,137.6854,137.8028,38591.0
2021-01-12 12:00:00,152.56,153.59,152.56,153.53,57171.0,137.7847,138.715,137.7847,138.6608,57171.0
2021-01-12 12:30:00,153.55,154.06,153.54,153.68,47241.0,138.6788,139.1394,138.6698,138.7962,47241.0
2021-01-12 13:00:00,153.54,153.72,153.18,153.5,27999.0,138.6698,138.8324,138.3447,138.6337,27999.0
2021-01-12 13:30:00,153.43,153.7,153.37,153.59,40495.0,138.5705,138.8143,138.5163,138.715,40495.0
2021-01-12 14:00:00,153.61,153.94,153.25,153.46,45715.0,138.733,139.0311,138.4079,138.5976,45715.0
2021-01-12 14:30:00,153.51,153.62,153.22,153.33,29467.0,138.6427,138.7421,138.3808,138.4801,29467.0
2021-01-12 15:00:00,153.37,153.71,153.12,153.17,61363.0,138.5163,138.8233,138.2905,138.3356,61363.0
2021-01-12 15:30:00,153.15,153.63,152.97,153.42,147907.0,138.3176,138.7511,138.155,138.5614,147907.0
2021-01-13 09:30:00,152.89,153.44,151.99,152.11,59839.0,138.0828,138.5795,137.2699,137.3783,59839.0
2021-01-13 10:00:00,152.16,152.33,151.68,152.33,39517.0,137.4235,137.577,136.9899,137.577,39517.0
2021-01-13 10:30:00,152.27,152.37,151.84,151.94,30008.0,137.5228,137.6131,137.1344,137.2248,30008.0
2021-01-13 11:00:00,151.97,152.02,151.38,151.42,42713.0,137.2519,137.297,136.719,136.7551,42713.0
2021-01-13 11:30:00,151.39,151.86,151.33,151.72,41286.0,136.728,137.1525,136.6738,137.0261,41286.0
2021-01-13 12:00:00,151.7,151.7,151.33,151.69,28659.0,137.008,137.008,136.6738,136.999,28659.0
2021-01-13 12:30:00,151.7,152.41,151.69,152.24,26670.0,137.008,137.6492,136.999,137.4957,26670.0
2021-01-13 13:00:00,152.21,152.47,151.9,152.27,62446.0,137.4686,137.7034,137.1886,137.5228,62446.0
2021-01-13 13:30:00,152.25,152.52,152.23,152.47,23498.0,137.5047,137.7486,137.4867,137.7034,23498.0
2021-01-13 14:00:00,152.42,153.19,152.34,152.96,44980.0,137.6583,138.3537,137.586,138.146,44980.0
2021-01-13 14:30:00,152.91,153.06,152.77,152.95,37154.0,138.1008,138.2363,137.9744,138.1369,37154.0
2021-01-13 15:00:00,152.93,152.98,152.7,152.89,48948.0,138.1189,138.164,137.9112,138.0828,48948.0
2021-01-13 15:30:00,152.83,152.92,152.5,152.67,139691.0,138.0286,138.1098,137.7305,137.8841,139691.0
2021-01-14 09:30:00,152.5,153.24,151.91,152.48,110476.0,138.7137,139.3868,138.1771,138.6955,110476.0
2021-01-14 10:00:00,152.54,153.22,152.15,153.08,78441.0,138.7501,139.3687,138.3954,139.2413,78441.0
2021-01-14 10:30:00,153.06,153.31,152.54,152.88,54938.0,139.2231,139.4505,138.7501,139.0594,54938.0
2021-01-14 11:00:00,152.9,153.42,152.8,153.41,39109.0,139.0776,139.5506,138.9866,139.5415,39109.0
2021-01-14 11:30:00,153.39,153.72,153.2,153.68,43512.0,139.5233,139.8235,139.3505,139.7871,43512.0
2021-01-14 12:00:00,153.62,154.12,153.62,154.01,46607.0,139.7325,140.1873,139.7325,140.0872,46607.0
2021-01-14 12:30:00,154.0,154.07,153.71,153.93,46004.0,140.0781,140.1418,139.8144,140.0145,46004.0
2021-01-14 13:00:00,153.91,154.35,153.86,154.25,96131.0,139.9963,140.3965,139.9508,140.3055,96131.0
2021-01-14 13:30:00,154.24,154.97,154.24,154.84,93593.0,140.2964,140.9604,140.2964,140.8422,93593.0
2021-01-14 14:00:00,154.87,155.38,154.81,155.3,86022.0,140.8695,141.3334,140.8149,141.2606,86022.0
2021-01-14 14:30:00,155.3,155.35,154.91,155.15,90468.0,141.2606,141.3061,140.9059,141.1242,90468.0
2021-01-14 15:00:00,155.15,155.23,154.21,154.36,101476.0,141.1242,141.1969,140.2692,140.4056,101476.0
2021-01-14 15:30:00,154.4,154.61,153.78,154.09,225568.0,140.442,140.633,139.878,140.16,225568.0
2021-01-15 09:30:00,153.57,153.58,151.88,152.77,184641.0,139.687,139.6961,138.1498,138.9593,184641.0
2021-01-15 10:00:00,152.87,153.08,151.93,152.31,59706.0,139.0503,139.2413,138.1953,138.5409,59706.0
2021-01-15 10:30:00,152.23,153.9,152.19,153.63,80106.0,138.4681,139.9872,138.4318,139.7416,80106.0
2021-01-15 11:00:00,153.61,153.72,153.13,153.72,45275.0,139.7234,139.8235,139.2868,139.8235,45275.0
2021-01-15 11:30:00,153.66,153.82,153.19,153.26,38188.0,139.7689,139.9144,139.3414,139.405,38188.0
2021-01-15 12:00:00,153.24,153.26,152.89,153.06,29762.0,139.3868,139.405,139.0685,139.2231,29762.0
2021-01-15 12:30:00,153.08,153.54,153.05,153.5,24595.0,139.2413,139.6597,139.214,139.6233,24595.0
2021-01-15 13:00:00,153.54,153.68,153.13,153.62,25111.0,139.6597,139.7871,139.2868,139.7325,25111.0
2021-01-15 13:30:00,153.6,154.12,153.59,153.72,53656.0,139.7143,140.1873,139.7052,139.8235,53656.0
2021-01-15 14:00:00,153.7,153.77,153.44,153.7,46652.0,139.8053,139.8689,139.5688,139.8053,46652.0
2021-01-15 14:30:00,153.72,154.21,153.72,153.83,53631.0,139.8235,140.2692,139.8235,139.9235,53631.0
2021-01-15 15:00:00,153.86,153.98,153.45,153.59,58293.0,139.9508,140.0599,139.5779,139.7052,58293.0
2021-01-15 15:30:00,153.58,153.59,152.87,153.14,177976.0,139.6961,139.7052,139.0503,139.2959,177976.0
2021-01-19 09:30:00,154.38,155.2,153.41,155.2,99721.0,140.4238,141.1697,139.5415,141.1697,99721.0
2021-01-19 10:00:00,155.19,155.36,154.21,154.49,90670.0,141.1606,141.3152,140.2692,140.5238,90670.0
2021-01-19 10:30:00,154.52,155.36,154.51,155.05,107188.0,140.5511,141.3152,140.542,141.0332,107188.0
2021-01-19 11:00:00,155.04,155.08,154.33,154.58,55768.0,141.0241,141.0605,140.3783,140.6057,55768.0
2021-01-19 11:30:00,154.52,154.62,153.95,153.96,48317.0,140.5511,140.6421,140.0327,140.0418,48317.0
2021-01-19 12:00:00,153.93,154.07,153.5,153.53,54401.0,140.0145,140.1418,139.6233,139.6506,54401.0
2021-01-19 12:30:00,153.5,153.66,153.08,153.36,54409.0,139.6233,139.7689,139.2413,139.496,54409.0
2021-01-19 13:00:00,153.37,153.59,153.24,153.4,75614.0,139.5051,139.7052,139.3868,139.5324,75614.0
2021-01-19 13:30:00,153.39,153.81,153.25,153.78,40942.0,139.5233,139.9053,139.3959,139.878,40942.0
2021-01-19 14:00:00,153.78,153.99,153.62,153.97,39306.0,139.878,140.069,139.7325,140.0509,39306.0
2021-01-19 14:30:00,153.98,154.28,153.69,153.69,58202.0,140.0599,140.3328,139.7962,139.7962,58202.0
2021-01-19 15:00:00,153.71,153.77,153.29,153.47,57222.0,139.8144,139.8689,139.4323,139.5961,57222.0
2021-01-19 15:30:00,153.44,153.47,153.06,153.07,145182.0,139.5688,139.5961,139.2231,139.2322,145182.0
2021-01-20 09:30:00,153.24,153.55,152.41,152.68,73443.0,139.3868,139.6688,138.6319,138.8775,73443.0
2021-01-20 10:00:00,152.72,153.9,152.66,153.56,38297.0,138.9139,139.9872,138.8593,139.6779,38297.0
2021-01-20 10:30:00,153.59,154.25,153.38,153.92,28047.0,139.7052,140.3055,139.5142,140.0054,28047.0
2021-01-20 11:00:00,153.91,154.16,153.67,153.7,47636.0,139.9963,140.2237,139.778,139.8053,47636.0
2021-01-20 11:30:00,153.69,153.98,153.51,153.69,25951.0,139.7962,140.0599,139.6324,139.7962,25951.0
2021-01-20 12:00:00,153.72,153.99,153.71,153.8,42560.0,139.8235,140.069,139.8144,139.8962,42560.0
2021-01-20 12:30:00,153.75,153.94,153.69,153.86,25550.0,139.8507,140.0236,139.7962,139.9508,25550.0
2021-01-20 13:00:00,153.9,153.96,153.69,153.82,32478.0,139.9872,140.0418,139.7962,139.9144,32478.0
2021-01-20 13:30:00,153.78,153.86,153.39,153.79,38121.0,139.878,139.9508,139.5233,139.8871,38121.0
2021-01-20 14:00:00,153.79,153.86,153.52,153.59,30529.0,139.8871,139.9508,139.6415,139.7052,30529.0
2021-01-20 14:30:00,153.55,153.95,153.52,153.83,41328.0,139.6688,140.0327,139.6415,139.9235,41328.0
2021-01-20 15:00:00,153.82,154.07,153.72,154.06,55710.0,139.9144,140.1418,139.8235,140.1327,55710.0
2021-01-20 15:30:00,154.12,154.4,153.95,154.03,149399.0,140.1873,140.442,140.0327,140.1054,149399.0
2021-01-21 09:30:00,153.84,154.74,152.97,152.98,76572.0,139.9326,140.7512,139.1413,139.1503,76572.0
2021-01-21 10:00:00,152.95,153.08,152.26,152.9,50533.0,139.1231,139.2413,138.4954,139.0776,50533.0
2021-01-21 10:30:00,152.9,153.22,152.68,152.76,22504.0,139.0776,139.3687,138.8775,138.9502,22504.0
2021-01-21 11:00:00,152.8,152.87,152.33,152.8,49464.0,138.9866,139.0503,138.5591,138.9866,49464.0
2021-01-21 11:30:00,152.78,152.78,152.02,152.11,51311.0,138.9684,138.9684,138.2771,138.359,51311.0
2021-01-21 12:00:00,152.16,152.43,151.31,151.49,87362.0,138.4045,138.6501,137.6313,137.795,87362.0
2021-01-21 12:30:00,151.5,151.64,151.13,151.63,44954.0,137.8041,137.9315,137.4676,137.9224,44954.0
2021-01-21 13:00:00,151.63,151.84,151.56,151.67,50600.0,137.9224,138.1134,137.8587,137.9588,50600.0
2021-01-21 13:30:00,151.67,152.08,151.59,152.04,52080.0,137.9588,138.3317,137.886,138.2953,52080.0
2021-01-21 14:00:00,152.02,152.29,151.88,151.99,49290.0,138.2771,138.5227,138.1498,138.2498,49290.0
2021-01-21 14:30:00,151.97,152.18,151.83,151.91,46885.0,138.2317,138.4227,138.1043,138.1771,46885.0
2021-01-21 15:00:00,151.88,151.88,151.31,151.52,66340.0,138.1498,138.1498,137.6313,137.8223,66340.0
2021-01-21 15:30:00,151.5,151.54,150.5,151.09,213842.0,137.8041,137.8405,136.8945,137.4312,213842.0
2021-01-22 09:30:00,150.41,151.65,149.81,150.36,98054.0,136.8127,137.9406,136.2669,136.7672,98054.0
2021-01-22 10:00:00,150.43,150.67,149.81,150.28,51567.0,136.8309,137.0492,136.2669,136.6944,51567.0
2021-01-22 10:30:00,150.19,150.5,149.96,150.41,37456.0,136.6126,136.8945,136.4034,136.8127,37456.0
2021-01-22 11:00:00,150.44,150.88,150.29,150.6,43524.0,136.84,137.2402,136.7035,136.9855,43524.0
2021-01-22 11:30:00,150.61,151.8,150.61,151.7,38304.0,136.9946,138.077,136.9946,137.9861,38304.0
2021-01-22 12:00:00,151.71,152.17,151.38,152.0,39646.0,137.9952,138.4136,137.695,138.2589,39646.0
2021-01-22 12:30:00,152.03,152.19,151.59,151.86,25288.0,138.2862,138.4318,137.886,138.1316,25288.0
2021-01-22 13:00:00,151.81,151.89,151.5,151.83,27212.0,138.0861,138.1589,137.8041,138.1043,27212.0
2021-01-22 13:30:00,151.81,152.12,151.6,151.81,55758.0,138.0861,138.3681,137.8951,138.0861,55758.0
2021-01-22 14:00:00,151.84,152.07,151.7,151.97,26681.0,138.1134,138.3226,137.9861,138.2317,26681.0
2021-01-22 14:30:00,151.94,152.65,151.94,152.65,51081.0,138.2044,138.8502,138.2044,138.8502,51081.0
2021-01-22 15:00:00,152.61,152.85,152.46,152.84,62574.0,138.8138,139.0321,138.6774,139.023,62574.0
2021-01-22 15:30:00,152.85,153.15,152.64,152.72,186717.0,139.0321,139.305,138.8411,138.9139,186717.0
2021-01-25 09:30:00,151.82,152.71,151.11,152.56,83667.0,138.0952,138.9048,137.4494,138.7683,83667.0
2021-01-25 10:00:00,152.72,154.98,152.64,154.97,106046.0,138.9139,140.9695,138.8411,140.9604,106046.0
2021-01-25 10:30:00,154.98,155.7,154.32,154.38,111976.0,140.9695,141.6245,140.3692,140.4238,111976.0
2021-01-25 11:00:00,154.42,154.57,152.69,153.0,77146.0,140.4602,140.5966,138.8866,139.1685,77146.0
2021-01-25 11:30:00,153.02,153.55,152.47,153.36,49166.0,139.1867,139.6688,138.6865,139.496,49166.0
2021-01-25 12:00:00,153.38,153.53,152.9,153.19,42827.0,139.5142,139.6506,139.0776,139.3414,42827.0
2021-01-25 12:30:00,153.18,153.66,153.04,153.62,39369.0,139.3323,139.7689,139.2049,139.7325,39369.0
2021-01-25 13:00:00,153.64,154.47,153.46,154.46,50164.0,139.7507,140.5056,139.587,140.4966,50164.0
2021-01-25 13:30:00,154.47,154.53,153.67,153.73,39648.0,140.5056,140.5602,139.778,139.8325,39648.0
2021-01-25 14:00:00,153.79,154.37,153.52,153.52,59866.0,139.8871,140.4147,139.6415,139.6415,59866.0
2021-01-25 14:30:00,153.44,153.5,152.74,152.83,47361.0,139.5688,139.6233,138.932,139.0139,47361.0
2021-01-25 15:00:00,152.83,153.0,152.64,152.81,47025.0,139.0139,139.1685,138.8411,138.9957,47025.0
2021-01-25 15:30:00,152.8,153.7,152.41,153.17,282534.0,138.9866,139.8053,138.6319,139.3232,282534.0
2021-01-26 09:30:00,154.34,154.63,152.65,152.7,125392.0,140.3874,140.6512,138.8502,138.8957,125392.0
2021-01-26 10:00:00,152.64,153.04,152.19,152.54,58752.0,138.8411,139.2049,138.4318,138.7501,58752.0
2021-01-26 10:30:00,152.56,152.76,151.61,151.65,44114.0,138.7683,138.9502,137.9042,137.9406,44114.0
2021-01-26 11:00:00,151.68,152.29,151.68,152.27,39051.0,137.9679,138.5227,137.9679,138.5045,39051.0
2021-01-26 11:30:00,152.19,152.38,151.51,151.68,45333.0,138.4318,138.6046,137.8132,137.9679,45333.0
2021-01-26 12:00:00,151.67,152.12,151.2,151.94,63557.0,137.9588,138.3681,137.5313,138.2044,63557.0
2021-01-26 12:30:00,151.97,151.97,151.05,151.38,39656.0,138.2317,138.2317,137.3948,137.695,39656.0
2021-01-26 13:00:00,151.4,151.56,150.54,150.55,51033.0,137.7132,137.8587,136.9309,136.94,51033.0
2021-01-26 13:30:00,150.67,150.91,150.19,150.37,55195.0,137.0492,137.2675,136.6126,136.7763,55195.0
2021-01-26 14:00:00,150.47,151.4,150.33,151.09,65173.0,136.8673,137.7132,136.7399,137.4312,65173.0
2021-01-26 14:30:00,151.13,151.28,150.66,150.94,61811.0,137.4676,137.604,137.0401,137.2948,61811.0
2021-01-26 15:00:00,150.94,150.94,150.47,150.81,91675.0,137.2948,137.2948,136.8673,137.1765,91675.0
2021-01-26 15:30:00,150.83,150.98,150.02,150.34,271607.0,137.1947,137.3312,136.4579,136.749,271607.0
2021-01-27 09:30:00,150.75,156.86,148.9,154.34,276951.0,137.1219,142.6796,135.4392,140.3874,276951.0
2021-01-27 10:00:00,154.29,157.8,154.24,157.47,216069.0,140.3419,143.5346,140.2964,143.2344,216069.0
2021-01-27 10:30:00,157.6,158.99,156.05,156.54,165912.0,143.3527,144.617,141.9428,142.3885,165912.0
2021-01-27 11:00:00,156.43,157.81,156.23,157.09,104872.0,142.2885,143.5437,142.1065,142.8888,104872.0
2021-01-27 11:30:00,157.09,158.41,156.95,157.45,97323.0,142.8888,144.0895,142.7615,143.2163,97323.0
2021-01-27 12:00:00,157.49,158.1,156.81,157.15,83962.0,143.2526,143.8075,142.6341,142.9434,83962.0
2021-01-27 12:30:00,157.06,157.06,155.92,156.57,91304.0,142.8615,142.8615,141.8246,142.4158,91304.0
2021-01-27 13:00:00,156.64,156.9,155.64,155.83,95953.0,142.4795,142.716,141.5699,141.7427,95953.0
2021-01-27 13:30:00,155.89,156.09,154.69,154.69,43943.0,141.7973,141.9792,140.7058,140.7058,43943.0
2021-01-27 14:00:00,154.75,154.96,153.24,153.34,91051.0,140.7603,140.9514,139.3868,139.4778,91051.0
2021-01-27 14:30:00,153.34,153.58,152.42,153.35,103373.0,139.4778,139.6961,138.641,139.4869,103373.0
2021-01-27 15:00:00,153.11,154.13,152.98,153.09,85793.0,139.2686,140.1964,139.1503,139.2504,85793.0
2021-01-27 15:30:00,153.11,153.2,151.77,152.54,255233.0,139.2686,139.3505,138.0497,138.7501,255233.0
2021-01-28 09:30:00,153.16,153.52,151.52,152.61,60452.0,139.3141,139.6415,137.8223,138.8138,60452.0
2021-01-28 10:00:00,152.61,153.29,152.34,152.6,44018.0,138.8138,139.4323,138.5682,138.8047,44018.0
2021-01-28 10:30:00,152.69,152.72,151.74,152.16,48709.0,138.8866,138.9139,138.0224,138.4045,48709.0
2021-01-28 11:00:00,152.21,152.69,151.51,151.77,42991.0,138.45,138.8866,137.8132,138.0497,42991.0
2021-01-28 11:30:00,151.71,152.9,151.58,152.67,32798.0,137.9952,139.0776,137.8769,138.8684,32798.0
2021-01-28 12:00:00,152.66,152.98,152.59,152.84,43971.0,138.8593,139.1503,138.7956,139.023,43971.0
2021-01-28 12:30:00,152.86,153.01,152.55,152.66,45832.0,139.0412,139.1776,138.7592,138.8593,45832.0
2021-01-28 13:00:00,152.59,152.77,152.39,152.44,61255.0,138.7956,138.9593,138.6137,138.6592,61255.0
2021-01-28 13:30:00,152.58,152.6,151.07,151.58,53726.0,138.7865,138.8047,137.413,137.8769,53726.0
2021-01-28 14:00:00,151.64,152.33,151.33,151.87,73847.0,137.9315,138.5591,137.6495,138.1407,73847.0
2021-01-28 14:30:00,151.91,151.91,150.42,150.86,74437.0,138.1771,138.1771,136.8218,137.222,74437.0
2021-01-28 15:00:00,150.76,150.81,150.01,150.01,83780.0,137.131,137.1765,136.4488,136.4488,83780.0
2021-01-28 15:30:00,150.06,150.95,149.63,150.38,441717.0,136.4943,137.3039,136.1032,136.7854,441717.0
2021-01-29 09:30:00,149.12,149.65,147.01,149.13,277877.0,135.6393,136.1214,133.72,135.6484,277877.0
2021-01-29 10:00:00,149.17,151.07,149.17,150.13,352659.0,135.6848,137.413,135.6848,136.558,352659.0
2021-01-29 10:30:00,150.22,150.37,148.67,149.06,114366.0,136.6399,136.7763,135.23,135.5847,114366.0
2021-01-29 11:00:00,149.13,149.53,148.54,148.7,113010.0,135.6484,136.0122,135.1117,135.2573,113010.0
2021-01-29 11:30:00,148.68,149.1,148.21,148.83,73791.0,135.2391,135.6211,134.8116,135.3755,73791.0
2021-01-29 12:00:00,148.81,148.87,148.09,148.46,83225.0,135.3573,135.4119,134.7024,135.039,83225.0
2021-01-29 12:30:00,148.45,149.06,147.85,147.87,87869.0,135.0299,135.5847,134.4841,134.5023,87869.0
2021-01-29 13:00:00,147.84,148.27,147.54,148.1,73830.0,134.475,134.8661,134.2021,134.7115,73830.0
2021-01-29 13:30:00,148.06,148.17,147.65,147.9,96985.0,134.6751,134.7752,134.3022,134.5296,96985.0
2021-01-29 14:00:00,147.9,148.44,147.77,148.0,130993.0,134.5296,135.0208,134.4113,134.6205,130993.0
2021-01-29 14:30:00,147.97,148.0,147.28,147.56,147752.0,134.5933,134.6205,133.9656,134.2203,147752.0
2021-01-29 15:00:00,147.61,148.0,147.44,147.62,207387.0,134.2658,134.6205,134.1112,134.2749,207387.0
2021-01-29 15:30:00,147.63,148.15,146.62,146.67,347586.0,134.284,134.757,133.3653,133.4108,347586.0
2021-02-01 09:30:00,147.42,148.06,146.53,147.59,140522.0,134.093,134.6751,133.2834,134.2476,140522.0
2021-02-01 10:00:00,147.59,147.84,147.0,147.0,103235.0,134.2476,134.475,133.711,133.711,103235.0
2021-02-01 10:30:00,147.0,147.28,146.77,146.93,63309.0,133.711,133.9656,133.5017,133.6473,63309.0
2021-02-01 11:00:00,146.93,147.61,146.87,147.54,58827.0,133.6473,134.2658,133.5927,134.2021,58827.0
2021-02-01 11:30:00,147.61,148.02,147.32,147.78,63482.0,134.2658,134.6387,134.002,134.4204,63482.0
2021-02-01 12:00:00,147.77,147.95,147.26,147.31,62883.0,134.4113,134.5751,133.9474,133.9929,62883.0
2021-02-01 12:30:00,147.34,148.07,147.34,148.04,52834.0,134.0202,134.6842,134.0202,134.6569,52834.0
2021-02-01 13:00:00,148.03,148.18,147.75,148.14,53213.0,134.6478,134.7843,134.3931,134.7479,53213.0
2021-02-01 13:30:00,148.16,148.42,147.9,148.12,58847.0,134.7661,135.0026,134.5296,134.7297,58847.0
2021-02-01 14:00:00,148.13,148.33,147.95,148.18,72088.0,134.7388,134.9207,134.5751,134.7843,72088.0
2021-02-01 14:30:00,148.21,148.58,147.85,147.85,84789.0,134.8116,135.1481,134.4841,134.4841,84789.0
2021-02-01 15:00:00,147.85,147.88,147.57,147.73,79414.0,134.4841,134.5114,134.2294,134.375,79414.0
2021-02-01 15:30:00,147.71,147.88,147.19,147.45,214620.0,134.3568,134.5114,133.8838,134.1203,214620.0
2021-02-02 09:30:00,148.5,149.84,148.33,149.68,141256.0,135.0753,136.2942,134.9207,136.1487,141256.0
2021-02-02 10:00:00,149.61,151.01,149.5,150.68,134720.0,136.085,137.3584,135.9849,137.0583,134720.0
2021-02-02 10:30:00,150.69,150.96,150.59,150.67,81545.0,137.0674,137.313,136.9764,137.0492,81545.0
2021-02-02 11:00:00,150.69,151.12,149.97,150.11,73714.0,137.0674,137.4585,136.4125,136.5398,73714.0
2021-02-02 11:30:00,150.1,150.77,149.95,150.0,78906.0,136.5307,137.1401,136.3943,136.4397,78906.0
2021-02-02 12:00:00,150.06,150.43,150.05,150.43,68947.0,136.4943,136.8309,136.4852,136.8309,68947.0
2021-02-02 12:30:00,150.4,151.08,150.32,151.06,62228.0,136.8036,137.4221,136.7308,137.4039,62228.0
2021-02-02 13:00:00,151.06,151.33,150.93,151.1,65639.0,137.4039,137.6495,137.2857,137.4403,65639.0
2021-02-02 13:30:00,151.13,151.35,150.86,151.16,70801.0,137.4676,137.6677,137.222,137.4949,70801.0
2021-02-02 14:00:00,151.17,151.22,150.89,151.06,67818.0,137.504,137.5495,137.2493,137.4039,67818.0
2021-02-02 14:30:00,151.13,151.4,150.8,150.8,92826.0,137.4676,137.7132,137.1674,137.1674,92826.0
2021-02-02 15:00:00,150.77,150.84,150.29,150.47,133560.0,137.1401,137.2038,136.7035,136.8673,133560.0
2021-02-02 15:30:00,150.49,150.53,149.79,149.96,195428.0,136.8854,136.9218,136.2487,136.4034,195428.0
2021-02-03 09:30:00,148.71,150.76,148.71,149.97,113821.0,135.2664,137.131,135.2664,136.4125,113821.0
2021-02-03 10:00:00,150.02,151.04,149.92,150.84,66872.0,136.4579,137.3857,136.367,137.2038,66872.0
2021-02-03 10:30:00,150.85,152.2,150.85,152.11,108866.0,137.2129,138.4409,137.2129,138.359,108866.0
2021-02-03 11:00:00,152.14,152.28,151.42,151.68,40266.0,138.3863,138.5136,137.7314,137.9679,40266.0
2021-02-03 11:30:00,151.74,152.43,151.58,152.35,57138.0,138.0224,138.6501,137.8769,138.5773,57138.0
2021-02-03 12:00:00,152.36,153.22,152.33,152.89,132279.0,138.5864,139.3687,138.5591,139.0685,132279.0
2021-02-03 12:30:00,152.83,153.06,152.45,153.06,54454.0,139.0139,139.2231,138.6683,139.2231,54454.0
2021-02-03 13:00:00,153.08,153.68,152.99,153.63,76640.0,139.2413,139.7871,139.1594,139.7416,76640.0
2021-02-03 13:30:00,153.6,153.82,153.41,153.67,58026.0,139.7143,139.9144,139.5415,139.778,58026.0
2021-02-03 14:00:00,153.7,153.72,153.24,153.27,26870.0,139.8053,139.8235,139.3868,139.4141,26870.0
2021-02-03 14:30:00,153.25,153.33,152.65,152.95,35298.0,139.3959,139.4687,138.8502,139.1231,35298.0
2021-02-03 15:00:00,152.94,153.37,152.86,153.35,55134.0,139.114,139.5051,139.0412,139.4869,55134.0
2021-02-03 15:30:00,153.44,153.53,152.76,153.08,161973.0,139.5688,139.6506,138.9502,139.2413,161973.0
2021-02-04 09:30:00,153.71,155.11,153.05,155.04,127920.0,139.8144,141.0878,139.214,141.0241,127920.0
2021-02-04 10:00:00,155.25,155.67,154.3,154.5,70878.0,141.2151,141.5972,140.351,140.5329,70878.0
2021-02-04 10:30:00,154.5,155.39,154.29,155.32,57014.0,140.5329,141.3425,140.3419,141.2788,57014.0
2021-02-04 11:00:00,155.36,155.8,155.27,155.52,45690.0,141.3152,141.7154,141.2333,141.4607,45690.0
2021-02-04 11:30:00,155.5,155.82,155.49,155.64,39626.0,141.4425,141.7336,141.4334,141.5699,39626.0
2021-02-04 12:00:00,155.63,156.17,155.63,155.95,44318.0,141.5608,142.052,141.5608,141.8519,44318.0
2021-02-04 12:30:00,155.96,156.12,155.64,156.1,54595.0,141.861,142.0065,141.5699,141.9883,54595.0
2021-02-04 13:00:00,156.11,156.58,156.01,156.25,62016.0,141.9974,142.4249,141.9064,142.1247,62016.0
2021-02-04 13:30:00,156.24,156.62,156.2,156.59,35168.0,142.1156,142.4613,142.0793,142.434,35168.0
2021-02-04 14:00:00,156.56,156.85,156.29,156.85,44804.0,142.4067,142.6705,142.1611,142.6705,44804.0
2021-02-04 14:30:00,156.84,157.08,156.57,156.76,65087.0,142.6614,142.8797,142.4158,142.5886,65087.0
2021-02-04 15:00:00,156.75,156.82,156.36,156.49,65486.0,142.5795,142.6432,142.2248,142.343,65486.0
2021-02-04 15:30:00,156.49,157.68,156.38,157.61,280007.0,142.343,143.4255,142.243,143.3618,280007.0
2021-02-05 09:30:00,159.02,159.87,157.65,159.13,158188.0,144.6443,145.4175,143.3982,144.7444,158188.0
2021-02-05 10:00:00,159.14,159.14,157.65,158.07,57683.0,144.7535,144.7535,143.3982,143.7802,57683.0
2021-02-05 10:30:00,158.11,158.61,157.99,158.01,34811.0,143.8166,144.2714,143.7074,143.7256,34811.0
2021-02-05 11:00:00,158.03,158.8,157.69,158.75,47580.0,143.7438,144.4442,143.4346,144.3987,47580.0
2021-02-05 11:30:00,158.76,158.94,158.41,158.5,44334.0,144.4078,144.5716,144.0895,144.1713,44334.0
2021-02-05 12:00:00,158.47,158.68,158.36,158.46,38648.0,144.144,144.3351,144.044,144.1349,38648.0
2021-02-05 12:30:00,158.49,159.14,158.37,159.09,40641.0,144.1622,144.7535,144.0531,144.708,40641.0
2021-02-05 13:00:00,159.13,159.97,159.1,159.93,95578.0,144.7444,145.5084,144.7171,145.4721,95578.0
2021-02-05 13:30:00,159.92,160.2,159.84,160.11,134419.0,145.463,145.7176,145.3902,145.6358,134419.0
2021-02-05 14:00:00,160.09,160.48,159.97,160.14,80154.0,145.6176,145.9723,145.5084,145.6631,80154.0
2021-02-05 14:30:00,160.11,160.26,159.6,159.65,65568.0,145.6358,145.7722,145.1719,145.2174,65568.0
2021-02-05 15:00:00,159.68,159.77,159.31,159.38,80870.0,145.2447,145.3265,144.9081,144.9718,80870.0
2021-02-05 15:30:00,159.38,159.73,158.6,158.82,220287.0,144.9718,145.2901,144.2623,144.4624,220287.0
2021-02-08 09:30:00,159.0,159.27,157.96,157.98,163880.0,144.6261,144.8717,143.6801,143.6983,163880.0
2021-02-08 10:00:00,158.05,158.15,157.13,157.61,65457.0,143.762,143.853,142.9252,143.3618,65457.0
2021-02-08 10:30:00,157.63,158.0,157.26,157.48,58056.0,143.38,143.7165,143.0434,143.2435,58056.0
2021-02-08 11:00:00,157.49,158.01,157.11,157.95,58632.0,143.2526,143.7256,142.907,143.6711,58632.0
2021-02-08 11:30:00,157.97,158.25,157.78,158.04,35480.0,143.6892,143.9439,143.5164,143.7529,35480.0
2021-02-08 12:00:00,158.06,158.59,158.01,158.41,31120.0,143.7711,144.2532,143.7256,144.0895,31120.0
2021-02-08 12:30:00,158.41,158.75,158.1,158.57,37424.0,144.0895,144.3987,143.8075,144.235,37424.0
2021-02-08 13:00:00,158.56,158.9,158.52,158.63,30414.0,144.2259,144.5352,144.1895,144.2896,30414.0
2021-02-08 13:30:00,158.61,158.97,158.49,158.85,53935.0,144.2714,144.5988,144.1622,144.4897,53935.0
2021-02-08 14:00:00,158.9,159.51,158.89,159.25,44497.0,144.5352,145.09,144.5261,144.8535,44497.0
2021-02-08 14:30:00,159.22,159.43,159.11,159.21,41693.0,144.8262,145.0173,144.7262,144.8171,41693.0
2021-02-08 15:00:00,159.35,159.37,158.81,159.17,44148.0,144.9445,144.9627,144.4533,144.7808,44148.0
2021-02-08 15:30:00,159.17,159.75,158.94,159.63,186146.0,144.7808,145.3083,144.5716,145.1992,186146.0
2021-02-09 09:30:00,159.67,159.7,158.85,159.4,45375.0,145.2356,145.2628,144.4897,144.99,45375.0
2021-02-09 10:00:00,159.4,159.48,158.42,158.59,24077.0,144.99,145.0627,144.0986,144.2532,24077.0
2021-02-09 10:30:00,158.63,159.77,158.43,159.71,25737.0,144.2896,145.3265,144.1077,145.2719,25737.0
2021-02-09 11:00:00,159.77,160.6,159.77,160.4,58303.0,145.3265,146.0815,145.3265,145.8996,58303.0
2021-02-09 11:30:00,160.41,161.08,160.34,160.98,35075.0,145.9087,146.5181,145.845,146.4271,35075.0
2021-02-09 12:00:00,160.98,161.44,160.98,161.35,30784.0,146.4271,146.8456,146.4271,146.7637,30784.0
2021-02-09 12:30:00,161.37,161.93,161.33,161.78,34063.0,146.7819,147.2913,146.7455,147.1548,34063.0
2021-02-09 13:00:00,161.81,161.87,161.45,161.53,39054.0,147.1821,147.2367,146.8546,146.9274,39054.0
2021-02-09 13:30:00,161.52,162.02,161.48,161.74,41131.0,146.9183,147.3731,146.8819,147.1184,41131.0
2021-02-09 14:00:00,161.78,162.36,161.78,162.26,39476.0,147.1548,147.6824,147.1548,147.5914,39476.0
2021-02-09 14:30:00,162.25,162.54,162.18,162.34,50623.0,147.5823,147.8461,147.5187,147.6642,50623.0
2021-02-09 15:00:00,162.34,162.5,161.91,161.93,71207.0,147.6642,147.8097,147.2731,147.2913,71207.0
2021-02-09 15:30:00,161.92,162.21,161.66,162.14,177778.0,147.2822,147.5459,147.0457,147.4823,177778.0
2021-02-10 09:30:00,162.64,163.94,161.89,163.56,95213.0,147.9371,149.1195,147.2549,148.7739,95213.0
2021-02-10 10:00:00,163.61,164.0,162.42,162.5,76562.0,148.8194,149.1741,147.737,147.8097,76562.0
2021-02-10 10:30:00,162.54,162.69,161.92,162.54,68550.0,147.8461,147.9825,147.2822,147.8461,68550.0
2021-02-10 11:00:00,162.54,163.16,162.39,162.83,81524.0,147.8461,148.4101,147.7097,148.1099,81524.0
2021-02-10 11:30:00,162.79,163.17,162.52,163.17,27899.0,148.0735,148.4192,147.8279,148.4192,27899.0
2021-02-10 12:00:00,163.06,163.06,162.11,162.48,60552.0,148.3191,148.3191,147.455,147.7915,60552.0
2021-02-10 12:30:00,162.48,162.68,162.05,162.45,26692.0,147.7915,147.9735,147.4004,147.7642,26692.0
2021-02-10 13:00:00,162.41,163.15,162.41,162.92,46694.0,147.7279,148.401,147.7279,148.1918,46694.0
2021-02-10 13:30:00,162.94,163.58,162.94,163.32,84572.0,148.2099,148.7921,148.2099,148.5556,84572.0
2021-02-10 14:00:00,163.34,163.64,163.04,163.51,71943.0,148.5738,148.8467,148.3009,148.7284,71943.0
2021-02-10 14:30:00,163.49,163.96,163.44,163.93,72271.0,148.7102,149.1377,148.6647,149.1104,72271.0
2021-02-10 15:00:00,163.99,164.03,163.31,163.31,86096.0,149.165,149.2014,148.5465,148.5465,86096.0
2021-02-10 15:30:00,163.34,163.37,162.58,163.15,113877.0,148.5738,148.6011,147.8825,148.401,113877.0
2021-02-11 09:30:00,162.57,166.21,162.57,165.4,157605.0,147.8734,151.1843,147.8734,150.4476,157605.0
2021-02-11 10:00:00,165.39,165.84,165.23,165.47,49060.0,150.4385,150.8478,150.2929,150.5112,49060.0
2021-02-11 10:30:00,165.47,165.47,164.91,165.21,67325.0,150.5112,150.5112,150.0019,150.2747,67325.0
2021-02-11 11:00:00,165.22,165.53,164.93,165.5,59861.0,150.2838,150.5658,150.02,150.5385,59861.0
2021-02-11 11:30:00,165.49,165.68,165.17,165.26,55810.0,150.5294,150.7022,150.2384,150.3202,55810.0
2021-02-11 12:00:00,165.26,165.32,163.54,163.62,63580.0,150.3202,150.3748,148.7557,148.8285,63580.0
2021-02-11 12:30:00,163.58,164.0,162.85,163.55,71133.0,148.7921,149.1741,148.1281,148.7648,71133.0
2021-02-11 13:00:00,163.52,163.96,163.13,163.66,34414.0,148.7375,149.1377,148.3828,148.8649,34414.0
2021-02-11 13:30:00,163.63,164.05,163.57,163.82,34570.0,148.8376,149.2196,148.783,149.0104,34570.0
2021-02-11 14:00:00,163.78,163.86,163.42,163.71,43034.0,148.974,149.0468,148.6466,148.9103,43034.0
2021-02-11 14:30:00,163.68,164.01,163.4,163.97,56873.0,148.8831,149.1832,148.6284,149.1468,56873.0
2021-02-11 15:00:00,163.95,164.36,163.9,164.1,126587.0,149.1286,149.5016,149.0832,149.2651,126587.0
2021-02-11 15:30:00,164.08,164.31,163.13,163.44,276853.0,149.2469,149.4561,148.3828,148.6647,276853.0
2021-02-12 09:30:00,163.07,165.39,162.76,165.12,122116.0,148.3282,150.4385,148.0462,150.1929,122116.0
2021-02-12 10:00:00,165.16,165.23,164.68,164.98,77263.0,150.2293,150.2929,149.7926,150.0655,77263.0
2021-02-12 10:30:00,164.97,165.29,164.8,165.06,43299.0,150.0564,150.3475,149.9018,150.1383,43299.0
2021-02-12 11:00:00,165.04,165.18,164.88,164.99,74356.0,150.1201,150.2474,149.9746,150.0746,74356.0
2021-02-12 11:30:00,164.99,165.34,164.82,164.93,46892.0,150.0746,150.393,149.92,150.02,46892.0
2021-02-12 12:00:00,164.86,165.05,164.6,164.93,48510.0,149.9564,150.1292,149.7199,150.02,48510.0
2021-02-12 12:30:00,164.93,165.09,164.73,164.91,52635.0,150.02,150.1656,149.8381,150.0019,52635.0
2021-02-12 13:00:00,164.96,165.17,164.76,164.93,44928.0,150.0473,150.2384,149.8654,150.02,44928.0
2021-02-12 13:30:00,164.9,165.31,164.9,165.06,43017.0,149.9928,150.3657,149.9928,150.1383,43017.0
2021-02-12 14:00:00,165.06,165.12,164.37,164.45,55714.0,150.1383,150.1929,149.5107,149.5834,55714.0
2021-02-12 14:30:00,164.45,164.48,163.87,164.12,28133.0,149.5834,149.6107,149.0559,149.2833,28133.0
2021-02-12 15:00:00,164.16,164.72,164.16,164.64,49941.0,149.3197,149.829,149.3197,149.7563,49941.0
2021-02-12 15:30:00,164.62,165.08,164.6,164.83,178343.0,149.7381,150.1565,149.7199,149.9291,178343.0
2021-02-16 09:30:00,165.12,166.24,164.69,165.08,79016.0,150.1929,151.2116,149.8017,150.1565,79016.0
2021-02-16 10:00:00,165.01,165.07,163.64,163.94,52612.0,150.0928,150.1474,148.8467,149.1195,52612.0
2021-02-16 10:30:00,163.99,164.15,163.03,163.6,59044.0,149.165,149.3106,148.2918,148.8103,59044.0
2021-02-16 11:00:00,163.54,164.34,163.54,163.89,39671.0,148.7557,149.4834,148.7557,149.0741,39671.0
2021-02-16 11:30:00,163.85,164.25,163.61,164.11,34095.0,149.0377,149.4015,148.8194,149.2742,34095.0
2021-02-16 12:00:00,163.99,165.07,163.99,164.9,42111.0,149.165,150.1474,149.165,149.9928,42111.0
2021-02-16 12:30:00,164.92,165.06,164.1,164.11,46183.0,150.011,150.1383,149.2651,149.2742,46183.0
2021-02-16 13:00:00,164.12,164.32,163.79,164.0,51090.0,149.2833,149.4652,148.9831,149.1741,51090.0
2021-02-16 13:30:00,163.98,164.65,163.95,164.37,41407.0,149.1559,149.7654,149.1286,149.5107,41407.0
2021-02-16 14:00:00,164.36,164.65,164.07,164.65,68373.0,149.5016,149.7654,149.2378,149.7654,68373.0
2021-02-16 14:30:00,164.61,164.78,164.17,164.33,47262.0,149.729,149.8836,149.3288,149.4743,47262.0
2021-02-16 15:00:00,164.33,164.49,163.97,164.12,51726.0,149.4743,149.6198,149.1468,149.2833,51726.0
2021-02-16 15:30:00,164.09,164.12,163.09,163.33,225190.0,149.256,149.2833,148.3464,148.5647,225190.0
2021-02-17 09:30:00,162.97,163.03,161.57,162.21,51521.0,148.2372,148.2918,146.9638,147.5459,51521.0
2021-02-17 10:00:00,162.21,162.62,161.79,162.47,21025.0,147.5459,147.9189,147.1639,147.7824,21025.0
2021-02-17 10:30:00,162.41,163.1,162.33,162.77,31677.0,147.7279,148.3555,147.6551,148.0553,31677.0
2021-02-17 11:00:00,162.87,162.95,162.44,162.84,29757.0,148.1463,148.219,147.7551,148.119,29757.0
2021-02-17 11:30:00,162.84,163.1,162.72,162.89,16948.0,148.119,148.3555,148.0098,148.1645,16948.0
2021-02-17 12:00:00,162.99,163.33,162.91,163.27,20890.0,148.2554,148.5647,148.1827,148.5101,20890.0
2021-02-17 12:30:00,163.27,164.05,163.24,164.02,16833.0,148.5101,149.2196,148.4828,149.1923,16833.0
2021-02-17 13:00:00,164.05,164.36,164.05,164.25,37151.0,149.2196,149.5016,149.2196,149.4015,37151.0
2021-02-17 13:30:00,164.18,164.57,164.13,164.33,24889.0,149.3378,149.6926,149.2924,149.4743,24889.0
2021-02-17 14:00:00,164.33,164.52,164.21,164.34,20513.0,149.4743,149.6471,149.3651,149.4834,20513.0
2021-02-17 14:30:00,164.44,165.07,164.41,164.96,39526.0,149.5743,150.1474,149.5471,150.0473,39526.0
2021-02-17 15:00:00,164.96,165.05,164.8,164.89,34971.0,150.0473,150.1292,149.9018,149.9837,34971.0
2021-02-17 15:30:00,164.92,165.09,164.44,164.53,89361.0,150.011,150.1656,149.5743,149.6562,89361.0
2021-02-18 09:30:00,164.02,164.45,163.65,164.01,47826.0,149.1923,149.5834,148.8558,149.1832,47826.0
2021-02-18 10:00:00,164.11,164.11,163.07,163.52,22089.0,149.2742,149.2742,148.3282,148.7375,22089.0
2021-02-18 10:30:00,163.76,163.76,163.06,163.4,19033.0,148.9558,148.9558,148.3191,148.6284,19033.0
2021-02-18 11:00:00,163.28,163.52,163.19,163.37,22867.0,148.5192,148.7375,148.4373,148.6011,22867.0
2021-02-18 11:30:00,163.38,163.6,163.06,163.08,18567.0,148.6102,148.8103,148.3191,148.3373,18567.0
2021-02-18 12:00:00,163.03,163.25,162.46,162.63,21078.0,148.2918,148.4919,147.7733,147.928,21078.0
2021-02-18 12:30:00,162.61,163.27,162.59,162.96,24912.0,147.9098,148.5101,147.8916,148.2281,24912.0
2021-02-18 13:00:00,162.81,163.37,162.69,163.0,18839.0,148.0917,148.6011,147.9825,148.2645,18839.0
2021-02-18 13:30:00,163.02,163.4,162.93,163.34,21426.0,148.2827,148.6284,148.2009,148.5738,21426.0
2021-02-18 14:00:00,163.28,163.68,163.2,163.62,20705.0,148.5192,148.8831,148.4464,148.8285,20705.0
2021-02-18 14:30:00,163.57,163.72,163.33,163.52,35126.0,148.783,148.9194,148.5647,148.7375,35126.0
2021-02-18 15:00:00,163.56,163.73,163.37,163.48,28567.0,148.7739,148.9285,148.6011,148.7011,28567.0
2021-02-18 15:30:00,163.5,163.57,163.09,163.23,86740.0,148.7193,148.783,148.3464,148.4737,86740.0
2021-02-19 09:30:00,164.27,164.76,163.81,164.76,60766.0,149.4197,149.8654,149.0013,149.8654,60766.0
2021-02-19 10:00:00,164.69,164.72,164.21,164.41,26488.0,149.8017,149.829,149.3651,149.5471,26488.0
2021-02-19 10:30:00,164.35,164.62,164.15,164.52,18308.0,149.4925,149.7381,149.3106,149.6471,18308.0
2021-02-19 11:00:00,164.53,164.74,164.24,164.42,24671.0,149.6562,149.8472,149.3924,149.5562,24671.0
2021-02-19 11:30:00,164.49,164.57,164.18,164.25,13289.0,149.6198,149.6926,149.3378,149.4015,13289.0
2021-02-19 12:00:00,164.23,164.74,164.23,164.69,14082.0,149.3833,149.8472,149.3833,149.8017,14082.0
2021-02-19 12:30:00,164.65,164.96,164.59,164.65,26727.0,149.7654,150.0473,149.7108,149.7654,26727.0
2021-02-19 13:00:00,164.69,164.84,164.45,164.53,18319.0,149.8017,149.9382,149.5834,149.6562,18319.0
2021-02-19 13:30:00,164.53,164.99,164.28,164.97,25717.0,149.6562,150.0746,149.4288,150.0564,25717.0
2021-02-19 14:00:00,165.0,165.2,164.24,164.24,23301.0,150.0837,150.2656,149.3924,149.3924,23301.0
2021-02-19 14:30:00,164.36,164.72,164.31,164.57,32240.0,149.5016,149.829,149.4561,149.6926,32240.0
2021-02-19 15:00:00,164.59,165.21,164.58,164.92,43943.0,149.7108,150.2747,149.7017,150.011,43943.0
2021-02-19 15:30:00,164.91,165.24,164.56,164.75,70823.0,150.0019,150.302,149.6835,149.8563,70823.0
2021-02-22 09:30:00,164.45,165.21,163.88,165.16,47259.0,149.5834,150.2747,149.065,150.2293,47259.0
2021-02-22 10:00:00,165.14,166.1,165.12,165.92,33443.0,150.2111,151.0843,150.1929,150.9206,33443.0
2021-02-22 10:30:00,166.0,166.68,165.88,166.5,24645.0,150.9933,151.6118,150.8842,151.4481,24645.0
2021-02-22 11:00:00,166.52,166.62,165.47,165.93,63520.0,151.4663,151.5573,150.5112,150.9296,63520.0
2021-02-22 11:30:00,166.0,166.26,165.78,166.0,39699.0,150.9933,151.2298,150.7932,150.9933,39699.0
2021-02-22 12:00:00,165.99,166.96,165.89,166.91,47556.0,150.9842,151.8665,150.8933,151.8211,47556.0
2021-02-22 12:30:00,166.92,167.15,166.52,166.52,34809.0,151.8301,152.0394,151.4663,151.4663,34809.0
2021-02-22 13:00:00,166.56,166.64,166.45,166.61,31170.0,151.5027,151.5755,151.4026,151.5482,31170.0
2021-02-22 13:30:00,166.61,166.69,166.32,166.44,35400.0,151.5482,151.6209,151.2844,151.3935,35400.0
2021-02-22 14:00:00,166.44,166.84,166.33,166.79,41785.0,151.3935,151.7574,151.2935,151.7119,41785.0
2021-02-22 14:30:00,166.85,167.03,166.5,166.58,31926.0,151.7665,151.9302,151.4481,151.5209,31926.0
2021-02-22 15:00:00,166.66,166.79,166.31,166.62,40982.0,151.5937,151.7119,151.2753,151.5573,40982.0
2021-02-22 15:30:00,166.55,166.99,166.28,166.42,135609.0,151.4936,151.8938,151.248,151.3753,135609.0
2021-02-23 09:30:00,168.12,168.3,165.57,165.93,104002.0,152.9217,153.0854,150.6022,150.9296,104002.0
2021-02-23 10:00:00,165.69,165.88,165.0,165.25,58651.0,150.7113,150.8842,150.0837,150.3111,58651.0
2021-02-23 10:30:00,165.33,165.71,165.02,165.51,36686.0,150.3839,150.7295,150.1019,150.5476,36686.0
2021-02-23 11:00:00,165.49,165.72,164.83,165.28,60289.0,150.5294,150.7386,149.9291,150.3384,60289.0
2021-02-23 11:30:00,165.31,165.31,164.72,165.23,30356.0,150.3657,150.3657,149.829,150.2929,30356.0
2021-02-23 12:00:00,165.15,165.32,164.75,165.09,33964.0,150.2202,150.3748,149.8563,150.1656,33964.0
2021-02-23 12:30:00,165.09,165.14,164.52,164.59,42222.0,150.1656,150.2111,149.6471,149.7108,42222.0
2021-02-23 13:00:00,164.62,164.96,164.56,164.85,53812.0,149.7381,150.0473,149.6835,149.9473,53812.0
2021-02-23 13:30:00,164.81,165.62,164.75,165.48,80673.0,149.9109,150.6477,149.8563,150.5203,80673.0
2021-02-23 14:00:00,165.56,166.6,165.52,166.33,18670.0,150.5931,151.5391,150.5567,151.2935,18670.0
2021-02-23 14:30:00,166.25,167.01,165.97,166.83,25468.0,151.2207,151.912,150.966,151.7483,25468.0
2021-02-23 15:00:00,166.84,167.15,166.7,167.07,42677.0,151.7574,152.0394,151.63,151.9666,42677.0
2021-02-23 15:30:00,167.08,167.57,166.99,167.35,130045.0,151.9757,152.4214,151.8938,152.2213,130045.0
2021-02-24 09:30:00,167.42,167.55,166.4,167.23,61557.0,152.2849,152.4032,151.3572,152.1121,61557.0
2021-02-24 10:00:00,167.26,168.12,167.14,167.98,40581.0,152.1394,152.9217,152.0303,152.7943,40581.0
2021-02-24 10:30:00,167.94,168.15,167.0,167.4,73697.0,152.7579,152.949,151.9029,152.2668,73697.0
2021-02-24 11:00:00,167.51,168.44,167.51,167.95,40811.0,152.3668,153.2127,152.3668,152.767,40811.0
2021-02-24 11:30:00,167.89,168.18,167.75,167.86,33629.0,152.7125,152.9762,152.5851,152.6852,33629.0
2021-02-24 12:00:00,167.82,167.97,167.71,167.95,38199.0,152.6488,152.7852,152.5487,152.767,38199.0
2021-02-24 12:30:00,167.93,168.01,167.59,167.72,45098.0,152.7488,152.8216,152.4396,152.5578,45098.0
2021-02-24 13:00:00,167.68,168.29,167.68,167.96,43528.0,152.5214,153.0763,152.5214,152.7761,43528.0
2021-02-24 13:30:00,167.96,168.93,167.86,168.77,32570.0,152.7761,153.6584,152.6852,153.5129,32570.0
2021-02-24 14:00:00,168.82,168.93,168.42,168.61,23170.0,153.5584,153.6584,153.1945,153.3674,23170.0
2021-02-24 14:30:00,168.61,168.76,168.06,168.08,23926.0,153.3674,153.5038,152.8671,152.8853,23926.0
2021-02-24 15:00:00,168.07,168.49,168.07,168.41,51361.0,152.8762,153.2582,152.8762,153.1855,51361.0
2021-02-24 15:30:00,168.41,168.52,168.0,168.02,109098.0,153.1855,153.2855,152.8125,152.8307,109098.0
2021-02-25 09:30:00,167.67,168.27,166.94,167.98,57661.0,152.5123,153.0581,151.8483,152.7943,57661.0
2021-02-25 10:00:00,167.93,168.97,167.75,168.63,38942.0,152.7488,153.6948,152.5851,153.3856,38942.0
2021-02-25 10:30:00,168.58,168.76,167.53,168.61,55052.0,153.3401,153.5038,152.385,153.3674,55052.0
2021-02-25 11:00:00,168.6,168.89,168.25,168.36,62427.0,153.3583,153.6221,153.0399,153.14,62427.0
2021-02-25 11:30:00,168.34,168.73,167.8,168.37,49264.0,153.1218,153.4765,152.6306,153.1491,49264.0
2021-02-25 12:00:00,168.28,168.34,167.62,167.7,50013.0,153.0672,153.1218,152.4669,152.5396,50013.0
2021-02-25 12:30:00,167.7,167.81,166.63,166.64,33535.0,152.5396,152.6397,151.5664,151.5755,33535.0
2021-02-25 13:00:00,166.54,167.57,166.05,167.5,40405.0,151.4845,152.4214,151.0388,152.3577,40405.0
2021-02-25 13:30:00,167.5,167.61,167.0,167.18,31595.0,152.3577,152.4578,151.9029,152.0666,31595.0
2021-02-25 14:00:00,167.26,168.1,167.1,167.93,32690.0,152.1394,152.9035,151.9939,152.7488,32690.0
2021-02-25 14:30:00,167.93,167.94,166.69,166.7,35517.0,152.7488,152.7579,151.6209,151.63,35517.0
2021-02-25 15:00:00,166.7,166.91,165.73,165.8,50246.0,151.63,151.8211,150.7477,150.8114,50246.0
2021-02-25 15:30:00,165.8,166.85,165.53,166.2,130409.0,150.8114,151.7665,150.5658,151.1752,130409.0
2021-02-26 09:30:00,166.66,166.83,164.73,166.04,86985.0,151.5937,151.7483,149.8381,151.0297,86985.0
2021-02-26 10:00:00,165.88,166.26,163.82,164.09,96280.0,150.8842,151.2298,149.0104,149.256,96280.0
2021-02-26 10:30:00,163.95,165.61,163.92,164.86,52447.0,149.1286,150.6386,149.1014,149.9564,52447.0
2021-02-26 11:00:00,164.91,165.61,164.61,164.67,34172.0,150.0019,150.6386,149.729,149.7836,34172.0
2021-02-26 11:30:00,164.71,165.3,164.12,164.25,59728.0,149.8199,150.3566,149.2833,149.4015,59728.0
2021-02-26 12:00:00,164.28,166.06,164.22,165.9,55169.0,149.4288,151.0479,149.3742,150.9024,55169.0
2021-02-26 12:30:00,165.95,166.22,165.73,165.83,27876.0,150.9478,151.1934,150.7477,150.8387,27876.0
2021-02-26 13:00:00,165.83,165.93,165.17,165.48,38178.0,150.8387,150.9296,150.2384,150.5203,38178.0
2021-02-26 13:30:00,165.56,165.59,164.43,164.87,42076.0,150.5931,150.6204,149.5652,149.9655,42076.0
2021-02-26 14:00:00,164.87,165.1,164.1,164.45,44542.0,149.9655,150.1747,149.2651,149.5834,44542.0
2021-02-26 14:30:00,164.35,164.79,164.25,164.64,39673.0,149.4925,149.8927,149.4015,149.7563,39673.0
2021-02-26 15:00:00,164.69,165.27,164.66,165.03,42783.0,149.8017,150.3293,149.7745,150.111,42783.0
2021-02-26 15:30:00,164.96,165.23,163.36,163.37,248641.0,150.0473,150.2929,148.592,148.6011,248641.0
2021-03-01 09:30:00,165.0,167.08,164.88,166.56,62008.0,150.0837,151.9757,149.9746,151.5027,62008.0
2021-03-01 10:00:00,166.53,166.81,166.05,166.37,37012.0,151.4754,151.7301,151.0388,151.3299,37012.0
2021-03-01 10:30:00,166.4,167.13,166.31,166.89,30599.0,151.3572,152.0212,151.2753,151.8029,30599.0
2021-03-01 11:00:00,166.89,167.43,166.41,167.09,36863.0,151.8029,152.294,151.3663,151.9848,36863.0
2021-03-01 11:30:00,167.12,167.4,166.97,167.35,23463.0,152.0121,152.2668,151.8756,152.2213,23463.0
2021-03-01 12:00:00,167.43,167.94,167.43,167.88,38278.0,152.294,152.7579,152.294,152.7034,38278.0
2021-03-01 12:30:00,167.77,167.92,167.54,167.59,26663.0,152.6033,152.7397,152.3941,152.4396,26663.0
2021-03-01 13:00:00,167.58,167.8,167.28,167.77,23113.0,152.4305,152.6306,152.1576,152.6033,23113.0
2021-03-01 13:30:00,167.77,168.4,167.53,167.81,58314.0,152.6033,153.1764,152.385,152.6397,58314.0
2021-03-01 14:00:00,167.83,168.24,167.71,168.18,41718.0,152.6579,153.0308,152.5487,152.9762,41718.0
2021-03-01 14:30:00,168.22,168.56,168.02,168.04,44729.0,153.0126,153.3219,152.8307,152.8489,44729.0
2021-03-01 15:00:00,168.04,168.11,167.66,167.91,37477.0,152.8489,152.9126,152.5033,152.7307,37477.0
2021-03-01 15:30:00,167.94,167.98,166.64,167.06,119627.0,152.7579,152.7943,151.5755,151.9575,119627.0
2021-03-02 09:30:00,166.7,167.83,166.59,167.47,76904.0,151.63,152.6579,151.53,152.3304,76904.0
2021-03-02 10:00:00,167.45,167.69,167.17,167.3,49085.0,152.3122,152.5305,152.0575,152.1758,49085.0
2021-03-02 10:30:00,167.3,168.23,166.99,168.03,144572.0,152.1758,153.0217,151.8938,152.8398,144572.0
2021-03-02 11:00:00,168.0,168.01,167.39,167.99,61801.0,152.8125,152.8216,152.2577,152.8034,61801.0
2021-03-02 11:30:00,168.04,168.04,166.81,167.01,29827.0,152.8489,152.8489,151.7301,151.912,29827.0
2021-03-02 12:00:00,166.98,167.76,166.87,167.47,40097.0,151.8847,152.5942,151.7847,152.3304,40097.0
2021-03-02 12:30:00,167.42,168.04,167.38,167.68,26990.0,152.2849,152.8489,152.2486,152.5214,26990.0
2021-03-02 13:00:00,167.84,168.25,167.79,167.99,22926.0,152.667,153.0399,152.6215,152.8034,22926.0
2021-03-02 13:30:00,168.03,168.37,167.92,168.14,27495.0,152.8398,153.1491,152.7397,152.9399,27495.0
2021-03-02 14:00:00,168.17,168.17,167.72,167.97,24342.0,152.9671,152.9671,152.5578,152.7852,24342.0
2021-03-02 14:30:00,167.94,168.52,167.86,168.33,35564.0,152.7579,153.2855,152.6852,153.1127,35564.0
2021-03-02 15:00:00,168.33,168.77,168.31,168.34,45825.0,153.1127,153.5129,153.0945,153.1218,45825.0
2021-03-02 15:30:00,168.31,168.42,167.61,167.68,101251.0,153.0945,153.1945,152.4578,152.5214,101251.0
2021-03-03 09:30:00,168.2,168.65,167.76,168.13,45294.0,152.9944,153.4038,152.5942,152.9308,45294.0
2021-03-03 10:00:00,168.0,168.37,167.51,168.1,25457.0,152.8125,153.1491,152.3668,152.9035,25457.0
2021-03-03 10:30:00,168.01,168.49,167.67,168.08,29818.0,152.8216,153.2582,152.5123,152.8853,29818.0
2021-03-03 11:00:00,168.05,168.65,167.82,168.54,23355.0,152.858,153.4038,152.6488,153.3037,23355.0
2021-03-03 11:30:00,168.54,168.81,168.38,168.63,20787.0,153.3037,153.5493,153.1582,153.3856,20787.0
2021-03-03 12:00:00,168.6,168.85,168.27,168.73,35036.0,153.3583,153.5857,153.0581,153.4765,35036.0
2021-03-03 12:30:00,168.78,169.17,168.64,168.93,27140.0,153.522,153.8767,153.3947,153.6584,27140.0
2021-03-03 13:00:00,168.85,169.02,168.53,168.74,28129.0,153.5857,153.7403,153.2946,153.4856,28129.0
2021-03-03 13:30:00,168.74,169.36,168.63,168.81,57851.0,153.4856,154.0496,153.3856,153.5493,57851.0
2021-03-03 14:00:00,168.84,169.54,168.51,169.5,37587.0,153.5766,154.2133,153.2764,154.1769,37587.0
2021-03-03 14:30:00,169.45,169.6,168.91,168.99,49037.0,154.1314,154.2679,153.6402,153.713,49037.0
2021-03-03 15:00:00,169.05,169.58,168.66,168.78,43895.0,153.7676,154.2497,153.4128,153.522,43895.0
2021-03-03 15:30:00,168.73,168.93,167.81,167.97,111481.0,153.4765,153.6584,152.6397,152.7852,111481.0
2021-03-04 09:30:00,168.0,168.5,167.39,168.31,52916.0,152.8125,153.2673,152.2577,153.0945,52916.0
2021-03-04 10:00:00,168.25,168.33,166.94,167.76,72763.0,153.0399,153.1127,151.8483,152.5942,72763.0
2021-03-04 10:30:00,167.72,168.0,166.87,167.29,39399.0,152.5578,152.8125,151.7847,152.1667,39399.0
2021-03-04 11:00:00,167.16,167.54,166.92,167.35,22340.0,152.0485,152.3941,151.8301,152.2213,22340.0
2021-03-04 11:30:00,167.64,168.11,167.47,167.89,27524.0,152.4851,152.9126,152.3304,152.7125,27524.0
2021-03-04 12:00:00,167.98,168.42,167.17,167.4,20194.0,152.7943,153.1945,152.0575,152.2668,20194.0
2021-03-04 12:30:00,167.33,167.34,165.42,165.54,47830.0,152.2031,152.2122,150.4658,150.5749,47830.0
2021-03-04 13:00:00,165.48,165.99,164.69,165.18,30691.0,150.5203,150.9842,149.8017,150.2474,30691.0
2021-03-04 13:30:00,165.24,165.25,163.22,163.22,79016.0,150.302,150.3111,148.4646,148.4646,79016.0
2021-03-04 14:00:00,163.31,164.83,163.12,164.68,92506.0,148.5465,149.9291,148.3737,149.7926,92506.0
2021-03-04 14:30:00,164.65,165.95,163.77,165.73,65154.0,149.7654,150.9478,148.9649,150.7477,65154.0
2021-03-04 15:00:00,165.57,165.78,164.39,165.4,71046.0,150.6022,150.7932,149.5289,150.4476,71046.0
2021-03-04 15:30:00,165.39,166.3,165.26,165.89,158527.0,150.4385,151.2662,150.3202,150.8933,158527.0
2021-03-05 09:30:00,166.95,167.83,165.8,166.87,57812.0,151.8574,152.6579,150.8114,151.7847,57812.0
2021-03-05 10:00:00,166.91,167.67,166.61,167.18,35325.0,151.8211,152.5123,151.5482,152.0666,35325.0
2021-03-05 10:30:00,167.15,167.3,166.57,166.9,42057.0,152.0394,152.1758,151.5118,151.812,42057.0
2021-03-05 11:00:00,166.89,167.16,166.26,166.4,43620.0,151.8029,152.0485,151.2298,151.3572,43620.0
2021-03-05 11:30:00,166.55,167.17,166.14,167.08,35186.0,151.4936,152.0575,151.1207,151.9757,35186.0
2021-03-05 12:00:00,167.19,168.01,167.05,167.92,28888.0,152.0757,152.8216,151.9484,152.7397,28888.0
2021-03-05 12:30:00,167.84,168.54,167.81,168.29,29660.0,152.667,153.3037,152.6397,153.0763,29660.0
2021-03-05 13:00:00,168.29,169.35,168.12,168.27,45837.0,153.0763,154.0405,152.9217,153.0581,45837.0
2021-03-05 13:30:00,168.31,169.47,168.23,169.38,47737.0,153.0945,154.1496,153.0217,154.0678,47737.0
2021-03-05 14:00:00,169.59,169.75,169.11,169.7,46639.0,154.2588,154.4043,153.8222,154.3588,46639.0
2021-03-05 14:30:00,169.75,170.13,169.63,169.94,65376.0,154.4043,154.75,154.2952,154.5771,65376.0
2021-03-05 15:00:00,169.93,170.66,169.93,170.61,64145.0,154.568,155.232,154.568,155.1866,64145.0
2021-03-05 15:30:00,170.6,171.48,170.38,170.47,152742.0,155.1775,155.9779,154.9774,155.0592,152742.0
2021-03-08 09:30:00,171.79,172.15,170.65,171.53,85977.0,156.2599,156.5873,155.223,156.0234,85977.0
2021-03-08 10:00:00,171.45,172.01,171.08,171.84,59361.0,155.9506,156.46,155.6141,156.3054,59361.0
2021-03-08 10:30:00,171.7,171.81,170.8,171.63,54095.0,156.178,156.2781,155.3594,156.1144,54095.0
2021-03-08 11:00:00,171.68,172.99,171.58,172.96,54138.0,156.1598,157.3514,156.0689,157.3241,54138.0
2021-03-08 11:30:00,172.97,173.71,172.69,173.49,62356.0,157.3332,158.0063,157.0785,157.8062,62356.0
2021-03-08 12:00:00,173.52,174.94,173.22,174.9,59968.0,157.8335,159.1251,157.5606,159.0887,59968.0
2021-03-08 12:30:00,174.93,175.27,174.66,174.94,71889.0,159.116,159.4253,158.8704,159.1251,71889.0
2021-03-08 13:00:00,174.97,175.2,174.67,174.73,62786.0,159.1524,159.3616,158.8795,158.9341,62786.0
2021-03-08 13:30:00,174.64,174.68,173.45,173.66,64425.0,158.8522,158.8886,157.7698,157.9608,64425.0
2021-03-08 14:00:00,173.63,175.03,173.6,174.89,58650.0,157.9336,159.207,157.9063,159.0796,58650.0
2021-03-08 14:30:00,174.86,175.01,173.61,174.31,67408.0,159.0524,159.1888,157.9154,158.5521,67408.0
2021-03-08 15:00:00,174.25,174.25,173.02,173.44,60619.0,158.4975,158.4975,157.3787,157.7607,60619.0
2021-03-08 15:30:00,173.46,173.95,172.62,172.67,107166.0,157.7789,158.2246,157.0149,157.0603,107166.0
2021-03-09 09:30:00,172.69,173.27,171.25,172.49,71800.0,157.0785,157.6061,155.7687,156.8966,71800.0
2021-03-09 10:00:00,172.34,172.63,170.71,170.95,62729.0,156.7602,157.024,155.2775,155.4958,62729.0
2021-03-09 10:30:00,170.97,171.88,170.97,171.88,75092.0,155.514,156.3418,155.514,156.3418,75092.0
2021-03-09 11:00:00,171.88,172.33,171.04,171.04,57221.0,156.3418,156.7511,155.5777,155.5777,57221.0
2021-03-09 11:30:00,171.08,171.66,171.08,171.43,51517.0,155.6141,156.1416,155.6141,155.9324,51517.0
2021-03-09 12:00:00,171.45,171.65,171.19,171.24,48486.0,155.9506,156.1325,155.7141,155.7596,48486.0
2021-03-09 12:30:00,171.23,171.27,170.12,170.13,69863.0,155.7505,155.7869,154.7409,154.75,69863.0
2021-03-09 13:00:00,170.13,170.2,169.23,169.66,80010.0,154.75,154.8136,153.9313,154.3224,80010.0
2021-03-09 13:30:00,169.62,170.07,169.32,169.95,59063.0,154.2861,154.6954,154.0132,154.5862,59063.0
2021-03-09 14:00:00,169.96,170.29,169.77,170.09,90718.0,154.5953,154.8955,154.4225,154.7136,90718.0
2021-03-09 14:30:00,170.12,170.48,169.19,169.29,77216.0,154.7409,155.0683,153.8949,153.9859,77216.0
2021-03-09 15:00:00,169.35,169.52,168.82,168.91,67531.0,154.0405,154.1951,153.5584,153.6402,67531.0
2021-03-09 15:30:00,168.91,168.93,168.38,168.74,256891.0,153.6402,153.6584,153.1582,153.4856,256891.0
2021-03-10 09:30:00,169.57,170.26,168.61,169.31,63780.0,154.2406,154.8682,153.3674,154.0041,63780.0
2021-03-10 10:00:00,169.69,169.82,168.78,168.99,59141.0,154.3497,154.468,153.522,153.713,59141.0
2021-03-10 10:30:00,168.96,169.58,168.71,169.54,35004.0,153.6857,154.2497,153.4583,154.2133,35004.0
2021-03-10 11:00:00,169.53,170.06,169.53,169.98,51053.0,154.2042,154.6863,154.2042,154.6135,51053.0
2021-03-10 11:30:00,170.0,170.86,170.0,170.64,26904.0,154.6317,155.414,154.6317,155.2139,26904.0
2021-03-10 12:00:00,170.82,171.56,170.78,171.5,22463.0,155.3776,156.0507,155.3412,155.9961,22463.0
2021-03-10 12:30:00,171.56,171.57,171.13,171.19,22656.0,156.0507,156.0598,155.6596,155.7141,22656.0
2021-03-10 13:00:00,171.29,171.87,170.94,171.73,21241.0,155.8051,156.3327,155.4867,156.2053,21241.0
2021-03-10 13:30:00,171.72,172.17,171.58,172.1,27709.0,156.1962,156.6055,156.0689,156.5419,27709.0
2021-03-10 14:00:00,171.98,172.49,171.98,172.2,35363.0,156.4327,156.8966,156.4327,156.6328,35363.0
2021-03-10 14:30:00,172.21,172.83,172.15,172.37,38946.0,156.6419,157.2059,156.5873,156.7875,38946.0
2021-03-10 15:00:00,172.37,172.55,171.97,172.4,45401.0,156.7875,156.9512,156.4236,156.8147,45401.0
2021-03-10 15:30:00,172.37,172.47,171.85,172.46,156018.0,156.7875,156.8784,156.3145,156.8693,156018.0
2021-03-11 09:30:00,171.28,173.19,170.4,172.72,71002.0,155.796,157.5333,154.9956,157.1058,71002.0
2021-03-11 10:00:00,172.71,173.12,172.17,172.98,62787.0,157.0967,157.4697,156.6055,157.3423,62787.0
2021-03-11 10:30:00,173.02,173.81,172.56,173.4,50042.0,157.3787,158.0973,156.9603,157.7243,50042.0
2021-03-11 11:00:00,173.53,174.45,173.36,173.63,48726.0,157.8426,158.6794,157.688,157.9336,48726.0
2021-03-11 11:30:00,173.62,173.74,172.92,173.22,73394.0,157.9245,158.0336,157.2877,157.5606,73394.0
2021-03-11 12:00:00,173.32,173.56,172.98,173.02,24345.0,157.6516,157.8699,157.3423,157.3787,24345.0
2021-03-11 12:30:00,173.02,173.3,172.83,173.08,26074.0,157.3787,157.6334,157.2059,157.4333,26074.0
2021-03-11 13:00:00,173.08,173.23,172.76,173.05,28812.0,157.4333,157.5697,157.1422,157.406,28812.0
2021-03-11 13:30:00,173.05,173.32,172.7,173.19,42355.0,157.406,157.6516,157.0876,157.5333,42355.0
2021-03-11 14:00:00,173.21,174.0,173.14,173.88,59622.0,157.5515,158.2701,157.4879,158.161,59622.0
2021-03-11 14:30:00,173.86,173.96,172.81,172.87,40476.0,158.1428,158.2337,157.1877,157.2423,40476.0
2021-03-11 15:00:00,172.81,172.92,172.37,172.37,45637.0,157.1877,157.2877,156.7875,156.7875,45637.0
2021-03-11 15:30:00,172.44,173.22,172.2,172.68,116719.0,156.8511,157.5606,156.6328,157.0694,116719.0
2021-03-12 09:30:00,174.1,175.19,174.1,175.1,55416.0,158.3611,159.3525,158.3611,159.2707,55416.0
2021-03-12 10:00:00,175.0,175.87,174.86,175.71,39502.0,159.1797,159.9711,159.0524,159.8255,39502.0
2021-03-12 10:30:00,175.72,176.07,175.23,175.73,43390.0,159.8346,160.153,159.3889,159.8437,43390.0
2021-03-12 11:00:00,175.71,176.05,175.14,175.5,35315.0,159.8255,160.1348,159.307,159.6345,35315.0
2021-03-12 11:30:00,175.5,175.5,175.13,175.37,26923.0,159.6345,159.6345,159.298,159.5163,26923.0
2021-03-12 12:00:00,175.35,175.76,175.04,175.76,29300.0,159.4981,159.871,159.2161,159.871,29300.0
2021-03-12 12:30:00,175.76,176.16,175.69,175.95,34046.0,159.871,160.2348,159.8073,160.0438,34046.0
2021-03-12 13:00:00,175.98,176.2,175.66,175.7,28916.0,160.0711,160.2712,159.78,159.8164,28916.0
2021-03-12 13:30:00,175.72,176.07,175.58,175.97,41382.0,159.8346,160.153,159.7073,160.062,41382.0
2021-03-12 14:00:00,176.0,176.28,175.91,176.08,41209.0,160.0893,160.344,160.0074,160.1621,41209.0
2021-03-12 14:30:00,176.08,176.61,176.05,176.41,36433.0,160.1621,160.6442,160.1348,160.4622,36433.0
2021-03-12 15:00:00,176.4,176.58,176.04,176.39,59301.0,160.4531,160.6169,160.1257,160.444,59301.0
2021-03-12 15:30:00,176.44,176.53,176.12,176.27,101315.0,160.4895,160.5714,160.1985,160.3349,101315.0
2021-03-15 09:30:00,176.49,177.02,174.88,175.58,87732.0,160.535,161.0171,159.0706,159.7073,87732.0
2021-03-15 10:00:00,175.65,175.79,173.94,175.32,32721.0,159.7709,159.8983,158.2155,159.4708,32721.0
2021-03-15 10:30:00,175.48,175.97,175.03,175.27,31621.0,159.6163,160.062,159.207,159.4253,31621.0
2021-03-15 11:00:00,175.2,175.8,174.96,175.52,31126.0,159.3616,159.9074,159.1433,159.6527,31126.0
2021-03-15 11:30:00,175.38,175.51,174.68,174.87,24975.0,159.5254,159.6436,158.8886,159.0615,24975.0
2021-03-15 12:00:00,174.96,175.46,174.81,175.45,26173.0,159.1433,159.5981,159.0069,159.589,26173.0
2021-03-15 12:30:00,175.45,176.26,175.28,175.62,39939.0,159.589,160.3258,159.4344,159.7437,39939.0
2021-03-15 13:00:00,175.68,175.68,175.2,175.45,28937.0,159.7982,159.7982,159.3616,159.589,28937.0
2021-03-15 13:30:00,175.45,175.74,174.94,175.74,34762.0,159.589,159.8528,159.1251,159.8528,34762.0
2021-03-15 14:00:00,175.74,176.28,175.65,176.28,26383.0,159.8528,160.344,159.7709,160.344,26383.0
2021-03-15 14:30:00,176.25,176.44,176.05,176.39,30995.0,160.3167,160.4895,160.1348,160.444,30995.0
2021-03-15 15:00:00,176.43,176.65,176.26,176.48,39333.0,160.4804,160.6805,160.3258,160.5259,39333.0
2021-03-15 15:30:00,176.48,176.84,176.09,176.69,95463.0,160.5259,160.8534,160.1712,160.7169,95463.0
2021-03-16 09:30:00,176.16,176.16,175.1,175.34,51769.0,160.2348,160.2348,159.2707,159.489,51769.0
2021-03-16 10:00:00,175.4,175.46,174.09,174.12,33222.0,159.5435,159.5981,158.352,158.3793,33222.0
2021-03-16 10:30:00,174.11,174.72,173.81,174.25,40906.0,158.3702,158.925,158.0973,158.4975,40906.0
2021-03-16 11:00:00,174.34,174.87,174.05,174.49,32136.0,158.5794,159.0615,158.3156,158.7158,32136.0
2021-03-16 11:30:00,174.47,174.56,174.06,174.5,29508.0,158.6976,158.7795,158.3247,158.7249,29508.0
2021-03-16 12:00:00,174.56,175.36,174.52,175.02,44443.0,158.7795,159.5072,158.7431,159.1979,44443.0
2021-03-16 12:30:00,175.05,175.63,174.95,175.56,23935.0,159.2252,159.7527,159.1342,159.6891,23935.0
2021-03-16 13:00:00,175.46,175.72,175.23,175.65,34083.0,159.5981,159.8346,159.3889,159.7709,34083.0
2021-03-16 13:30:00,175.65,175.89,175.37,175.69,22596.0,159.7709,159.9892,159.5163,159.8073,22596.0
2021-03-16 14:00:00,175.75,176.1,175.41,175.76,37521.0,159.8619,160.1803,159.5526,159.871,37521.0
2021-03-16 14:30:00,175.7,176.26,175.65,176.06,42551.0,159.8164,160.3258,159.7709,160.1439,42551.0
2021-03-16 15:00:00,176.06,176.28,175.73,175.78,64467.0,160.1439,160.344,159.8437,159.8892,64467.0
2021-03-16 15:30:00,175.79,175.94,175.23,175.29,87874.0,159.8983,160.0347,159.3889,159.4435,87874.0
2021-03-17 09:30:00,176.6,177.7,176.03,176.2,58913.0,160.6351,161.6356,160.1166,160.2712,58913.0
2021-03-17 10:00:00,176.27,176.3,175.15,175.88,31232.0,160.3349,160.3622,159.3161,159.9801,31232.0
2021-03-17 10:30:00,175.91,176.02,175.18,175.76,36107.0,160.0074,160.1075,159.3434,159.871,36107.0
2021-03-17 11:00:00,175.76,176.64,175.76,176.54,26002.0,159.871,160.6714,159.871,160.5805,26002.0
2021-03-17 11:30:00,176.65,177.87,176.65,177.78,35415.0,160.6805,161.7903,160.6805,161.7084,35415.0
2021-03-17 12:00:00,177.84,178.8,177.69,177.76,34909.0,161.763,162.6362,161.6265,161.6902,34909.0
2021-03-17 12:30:00,177.78,177.8,176.9,177.24,44688.0,161.7084,161.7266,160.9079,161.2172,44688.0
2021-03-17 13:00:00,177.32,177.44,176.94,176.96,38569.0,161.29,161.3991,160.9443,160.9625,38569.0
2021-03-17 13:30:00,176.96,177.26,176.65,176.66,42869.0,160.9625,161.2354,160.6805,160.6896,42869.0
2021-03-17 14:00:00,176.77,177.49,176.48,176.87,69538.0,160.7897,161.4446,160.5259,160.8807,69538.0
2021-03-17 14:30:00,176.86,177.32,176.83,177.07,43866.0,160.8716,161.29,160.8443,161.0626,43866.0
2021-03-17 15:00:00,177.16,177.22,176.91,177.11,81624.0,161.1444,161.199,160.917,161.099,81624.0
2021-03-17 15:30:00,177.12,177.69,177.03,177.47,175892.0,161.1081,161.6265,161.0262,161.4264,175892.0
2021-03-18 09:30:00,177.52,178.64,177.52,178.35,50359.0,161.4719,162.4906,161.4719,162.2269,50359.0
2021-03-18 10:00:00,178.24,179.2,178.2,179.02,43054.0,162.1268,163.0,162.0904,162.8363,43054.0
2021-03-18 10:30:00,178.95,179.29,178.59,179.12,36596.0,162.7726,163.0819,162.4452,162.9272,36596.0
2021-03-18 11:00:00,179.13,179.9,179.07,179.8,26519.0,162.9363,163.6367,162.8818,163.5458,26519.0
2021-03-18 11:30:00,179.82,180.35,179.67,179.99,53856.0,163.564,164.0461,163.4275,163.7186,53856.0
2021-03-18 12:00:00,179.99,180.09,179.3,179.79,41023.0,163.7186,163.8096,163.091,163.5367,41023.0
2021-03-18 12:30:00,179.79,180.03,179.57,179.87,36981.0,163.5367,163.755,163.3366,163.6094,36981.0
2021-03-18 13:00:00,179.88,180.25,179.82,180.08,34773.0,163.6185,163.9551,163.564,163.8005,34773.0
2021-03-18 13:30:00,180.08,180.31,179.93,180.31,39738.0,163.8005,164.0097,163.664,164.0097,39738.0
2021-03-18 14:00:00,180.22,180.23,179.19,179.24,46790.0,163.9278,163.9369,162.9909,163.0364,46790.0
2021-03-18 14:30:00,179.28,179.71,178.45,179.63,56411.0,163.0728,163.4639,162.3178,163.3911,56411.0
2021-03-18 15:00:00,179.62,179.62,178.87,179.34,91268.0,163.382,163.382,162.6998,163.1274,91268.0
2021-03-18 15:30:00,179.34,179.58,178.77,179.24,221013.0,163.1274,163.3457,162.6089,163.0364,221013.0
2021-03-19 09:30:00,178.27,178.92,174.95,176.23,203010.0,162.1541,162.7453,159.1342,160.2985,203010.0
2021-03-19 10:00:00,176.31,176.86,175.94,176.54,45613.0,160.3713,160.8716,160.0347,160.5805,45613.0
2021-03-19 10:30:00,176.55,177.3,175.76,177.11,34131.0,160.5896,161.2718,159.871,161.099,34131.0
2021-03-19 11:00:00,177.06,177.25,176.48,176.83,28468.0,161.0535,161.2263,160.5259,160.8443,28468.0
2021-03-19 11:30:00,176.79,177.75,176.71,177.44,21382.0,160.8079,161.6811,160.7351,161.3991,21382.0
2021-03-19 12:00:00,177.51,177.6,177.04,177.47,29217.0,161.4628,161.5447,161.0353,161.4264,29217.0
2021-03-19 12:30:00,177.47,177.52,176.96,177.19,41138.0,161.4264,161.4719,160.9625,161.1717,41138.0
2021-03-19 13:00:00,177.23,177.23,176.59,176.74,29450.0,161.2081,161.2081,160.626,160.7624,29450.0
2021-03-19 13:30:00,176.87,177.61,176.72,177.53,32619.0,160.8807,161.5538,160.7442,161.481,32619.0
2021-03-19 14:00:00,177.54,177.65,176.92,177.17,36149.0,161.4901,161.5901,160.9261,161.1535,36149.0
2021-03-19 14:30:00,177.23,177.91,177.18,177.83,49464.0,161.2081,161.8266,161.1626,161.7539,49464.0
2021-03-19 15:00:00,177.83,177.91,177.49,177.59,86102.0,161.7539,161.8266,161.4446,161.5356,86102.0
2021-03-19 15:30:00,177.65,178.8,177.48,177.48,294102.0,161.5901,162.6362,161.4355,161.4355,294102.0
2021-03-22 09:30:00,177.52,177.52,175.48,176.8,56599.0,161.4719,161.4719,159.6163,160.817,56599.0
2021-03-22 10:00:00,176.93,177.09,175.7,175.87,43438.0,160.9352,161.0808,159.8164,159.9711,43438.0
2021-03-22 10:30:00,175.88,176.06,175.18,175.19,33166.0,159.9801,160.1439,159.3434,159.3525,33166.0
2021-03-22 11:00:00,175.19,175.6,173.52,174.61,100807.0,159.3525,159.7255,157.8335,158.825,100807.0
2021-03-22 11:30:00,174.59,175.12,174.42,175.12,28164.0,158.8068,159.2889,158.6521,159.2889,28164.0
2021-03-22 12:00:00,175.04,175.34,174.66,175.31,47070.0,159.2161,159.489,158.8704,159.4617,47070.0
2021-03-22 12:30:00,175.3,175.59,175.25,175.41,22354.0,159.4526,159.7164,159.4071,159.5526,22354.0
2021-03-22 13:00:00,175.42,176.05,175.41,176.01,25755.0,159.5617,160.1348,159.5526,160.0984,25755.0
2021-03-22 13:30:00,176.09,176.09,175.47,175.68,26961.0,160.1712,160.1712,159.6072,159.7982,26961.0
2021-03-22 14:00:00,175.59,176.28,175.59,176.28,27132.0,159.7164,160.344,159.7164,160.344,27132.0
2021-03-22 14:30:00,176.46,176.92,176.46,176.6,27925.0,160.5077,160.9261,160.5077,160.6351,27925.0
2021-03-22 15:00:00,176.66,177.24,176.65,177.06,37327.0,160.6896,161.2172,160.6805,161.0535,37327.0
2021-03-22 15:30:00,177.03,177.13,176.28,176.64,112267.0,161.0262,161.1171,160.344,160.6714,112267.0
2021-03-23 09:30:00,175.88,176.99,175.17,176.89,33024.0,159.9801,160.9898,159.3343,160.8988,33024.0
2021-03-23 10:00:00,176.89,176.92,176.07,176.44,26897.0,160.8988,160.9261,160.153,160.4895,26897.0
2021-03-23 10:30:00,176.46,176.63,175.56,175.63,42629.0,160.5077,160.6623,159.6891,159.7527,42629.0
2021-03-23 11:00:00,175.58,176.34,175.3,176.34,34401.0,159.7073,160.3986,159.4526,160.3986,34401.0
2021-03-23 11:30:00,176.32,176.37,175.68,176.31,22133.0,160.3804,160.4259,159.7982,160.3713,22133.0
2021-03-23 12:00:00,176.21,176.45,175.71,175.98,25901.0,160.2803,160.4986,159.8255,160.0711,25901.0
2021-03-23 12:30:00,175.93,176.18,175.78,175.92,21547.0,160.0256,160.253,159.8892,160.0165,21547.0
2021-03-23 13:00:00,175.93,176.11,175.38,176.0,22594.0,160.0256,160.1894,159.5254,160.0893,22594.0
2021-03-23 13:30:00,176.01,176.08,175.22,175.41,17788.0,160.0984,160.1621,159.3798,159.5526,17788.0
2021-03-23 14:00:00,175.35,175.64,175.22,175.42,24058.0,159.4981,159.7618,159.3798,159.5617,24058.0
2021-03-23 14:30:00,175.42,175.49,174.89,175.03,23014.0,159.5617,159.6254,159.0796,159.207,23014.0
2021-03-23 15:00:00,175.03,175.25,174.75,175.07,41317.0,159.207,159.4071,158.9523,159.2434,41317.0
2021-03-23 15:30:00,174.97,175.05,174.32,174.82,111435.0,159.1524,159.2252,158.5612,159.016,111435.0
2021-03-24 09:30:00,176.31,179.01,176.31,178.09,60149.0,160.3713,162.8272,160.3713,161.9904,60149.0
2021-03-24 10:00:00,178.24,179.09,178.19,178.41,32761.0,162.1268,162.9,162.0813,162.2814,32761.0
2021-03-24 10:30:00,178.5,179.41,178.33,179.02,38365.0,162.3633,163.191,162.2087,162.8363,38365.0
2021-03-24 11:00:00,179.08,179.08,178.06,178.1,24451.0,162.8909,162.8909,161.9631,161.9995,24451.0
2021-03-24 11:30:00,178.15,178.5,177.97,178.5,21958.0,162.0449,162.3633,161.8812,162.3633,21958.0
2021-03-24 12:00:00,178.58,178.94,178.42,178.78,29846.0,162.4361,162.7635,162.2905,162.618,29846.0
2021-03-24 12:30:00,178.79,179.18,178.68,178.96,19281.0,162.6271,162.9818,162.527,162.7817,19281.0
2021-03-24 13:00:00,178.99,179.0,177.7,178.24,25344.0,162.809,162.8181,161.6356,162.1268,25344.0
2021-03-24 13:30:00,178.31,178.51,177.64,178.11,19229.0,162.1905,162.3724,161.581,162.0086,19229.0
2021-03-24 14:00:00,178.05,178.17,177.58,177.61,23684.0,161.954,162.0631,161.5265,161.5538,23684.0
2021-03-24 14:30:00,177.56,177.87,177.28,177.54,34015.0,161.5083,161.7903,161.2536,161.4901,34015.0
2021-03-24 15:00:00,177.55,177.85,177.26,177.43,44011.0,161.4992,161.7721,161.2354,161.39,44011.0
2021-03-24 15:30:00,177.29,177.46,176.41,176.41,129497.0,161.2627,161.4173,160.4622,160.4622,129497.0
2021-03-25 09:30:00,175.81,176.64,175.75,176.25,50212.0,159.9165,160.6714,159.8619,160.3167,50212.0
2021-03-25 10:00:00,176.26,176.67,175.78,176.67,22859.0,160.3258,160.6987,159.8892,160.6987,22859.0
2021-03-25 10:30:00,176.67,176.83,175.94,176.36,31507.0,160.6987,160.8443,160.0347,160.4168,31507.0
2021-03-25 11:00:00,176.29,177.68,175.88,177.63,38401.0,160.3531,161.6174,159.9801,161.5719,38401.0
2021-03-25 11:30:00,177.66,179.73,177.66,179.69,84403.0,161.5992,163.4821,161.5992,163.4457,84403.0
2021-03-25 12:00:00,179.68,179.75,178.79,178.83,40832.0,163.4366,163.5003,162.6271,162.6635,40832.0
2021-03-25 12:30:00,178.78,179.72,178.65,179.56,22878.0,162.618,163.473,162.4997,163.3275,22878.0
2021-03-25 13:00:00,179.51,179.59,179.1,179.25,16975.0,163.282,163.3548,162.9091,163.0455,16975.0
2021-03-25 13:30:00,179.26,179.88,179.01,179.39,33276.0,163.0546,163.6185,162.8272,163.1728,33276.0
2021-03-25 14:00:00,179.28,179.73,178.96,178.97,45655.0,163.0728,163.4821,162.7817,162.7908,45655.0
2021-03-25 14:30:00,179.04,179.92,178.91,179.21,64177.0,162.8545,163.6549,162.7362,163.0091,64177.0
2021-03-25 15:00:00,179.28,179.93,179.01,179.91,31765.0,163.0728,163.664,162.8272,163.6458,31765.0
2021-03-25 15:30:00,179.9,180.26,179.55,180.07,99998.0,163.6367,163.9642,163.3184,163.7914,99998.0
2021-03-26 09:30:00,180.0,180.51,179.16,180.09,72585.0,163.7277,164.1916,162.9636,163.8096,72585.0
2021-03-26 10:00:00,180.16,181.08,179.58,180.6,48672.0,163.8732,164.7101,163.3457,164.2735,48672.0
2021-03-26 10:30:00,180.6,180.82,179.45,179.6,37328.0,164.2735,164.4736,163.2274,163.3639,37328.0
2021-03-26 11:00:00,179.64,180.07,179.01,179.7,34810.0,163.4002,163.7914,162.8272,163.4548,34810.0
2021-03-26 11:30:00,179.69,179.87,179.31,179.54,30048.0,163.4457,163.6094,163.1001,163.3093,30048.0
2021-03-26 12:00:00,179.53,180.41,179.52,180.18,21435.0,163.3002,164.1006,163.2911,163.8914,21435.0
2021-03-26 12:30:00,180.24,180.53,179.96,180.33,35461.0,163.946,164.2098,163.6913,164.0279,35461.0
2021-03-26 13:00:00,180.34,181.0,180.28,180.48,85640.0,164.037,164.6373,163.9824,164.1643,85640.0
2021-03-26 13:30:00,180.47,180.47,179.62,180.37,36183.0,164.1552,164.1552,163.382,164.0642,36183.0
2021-03-26 14:00:00,180.29,180.7,179.89,180.51,29996.0,163.9915,164.3644,163.6276,164.1916,29996.0
2021-03-26 14:30:00,180.56,180.8,180.06,180.72,50539.0,164.2371,164.4554,163.7823,164.3826,50539.0
2021-03-26 15:00:00,180.68,180.72,180.09,180.37,51859.0,164.3462,164.3826,163.8096,164.0642,51859.0
2021-03-26 15:30:00,180.42,181.84,180.33,181.54,119985.0,164.1097,165.4014,164.0279,165.1285,119985.0
2021-03-29 09:30:00,181.82,184.0,180.02,183.84,75221.0,165.3832,167.3661,163.7459,167.2206,75221.0
2021-03-29 10:00:00,183.55,184.04,182.61,182.62,35761.0,166.9568,167.4025,166.1017,166.1108,35761.0
2021-03-29 10:30:00,182.66,182.9,182.1,182.51,51584.0,166.1472,166.3655,165.6379,166.0108,51584.0
2021-03-29 11:00:00,182.48,183.25,182.39,183.25,37991.0,165.9835,166.6839,165.9016,166.6839,37991.0
2021-03-29 11:30:00,183.2,183.75,182.91,183.32,58396.0,166.6384,167.1387,166.3746,166.7476,58396.0
2021-03-29 12:00:00,183.34,183.69,182.65,183.54,52302.0,166.7658,167.0841,166.1381,166.9477,52302.0
2021-03-29 12:30:00,183.47,183.64,183.18,183.18,22649.0,166.884,167.0386,166.6202,166.6202,22649.0
2021-03-29 13:00:00,183.21,183.78,183.14,183.14,42555.0,166.6475,167.166,166.5838,166.5838,42555.0
2021-03-29 13:30:00,183.06,183.61,183.06,183.3,16892.0,166.5111,167.0113,166.5111,166.7294,16892.0
2021-03-29 14:00:00,183.27,183.85,183.14,183.69,20544.0,166.7021,167.2296,166.5838,167.0841,20544.0
2021-03-29 14:30:00,183.73,183.9,183.28,183.73,29515.0,167.1205,167.2751,166.7112,167.1205,29515.0
2021-03-29 15:00:00,183.82,184.01,183.52,183.88,30822.0,167.2024,167.3752,166.9295,167.2569,30822.0
2021-03-29 15:30:00,183.85,183.91,182.96,183.15,160212.0,167.2296,167.2842,166.4201,166.5929,160212.0
2021-03-30 09:30:00,183.34,184.37,182.69,183.49,53748.0,166.7658,167.7026,166.1745,166.9022,53748.0
2021-03-30 10:00:00,183.4,183.95,183.12,183.95,29989.0,166.8203,167.3206,166.5656,167.3206,29989.0
2021-03-30 10:30:00,183.87,184.19,183.0,183.0,18213.0,167.2478,167.5389,166.4565,166.4565,18213.0
2021-03-30 11:00:00,183.03,183.37,182.55,182.61,27150.0,166.4838,166.793,166.0472,166.1017,27150.0
2021-03-30 11:30:00,182.53,183.02,182.3,182.71,13839.0,166.029,166.4747,165.8198,166.1927,13839.0
2021-03-30 12:00:00,182.85,183.1,182.57,182.72,11836.0,166.32,166.5474,166.0654,166.2018,11836.0
2021-03-30 12:30:00,182.72,183.05,182.64,183.05,17109.0,166.2018,166.502,166.129,166.502,17109.0
2021-03-30 13:00:00,183.0,183.23,182.66,182.72,19491.0,166.4565,166.6657,166.1472,166.2018,19491.0
2021-03-30 13:30:00,182.72,182.99,182.59,182.78,13788.0,166.2018,166.4474,166.0836,166.2564,13788.0
2021-03-30 14:00:00,182.75,183.15,182.72,183.07,16865.0,166.2291,166.5929,166.2018,166.5202,16865.0
2021-03-30 14:30:00,183.07,183.09,182.7,182.96,20874.0,166.5202,166.5384,166.1836,166.4201,20874.0
2021-03-30 15:00:00,182.98,183.21,182.88,182.93,18415.0,166.4383,166.6475,166.3473,166.3928,18415.0
2021-03-30 15:30:00,182.88,182.93,181.8,182.1,138877.0,166.3473,166.3928,165.365,165.6379,138877.0
2021-03-31 09:30:00,181.32,181.85,181.08,181.6,62924.0,164.9284,165.4105,164.7101,165.1831,62924.0
2021-03-31 10:00:00,181.64,181.78,180.76,181.1,39137.0,165.2194,165.3468,164.419,164.7283,39137.0
2021-03-31 10:30:00,180.92,181.67,180.7,181.52,35109.0,164.5645,165.2467,164.3644,165.1103,35109.0
2021-03-31 11:00:00,181.64,181.7,180.83,181.0,27211.0,165.2194,165.274,164.4827,164.6373,27211.0
2021-03-31 11:30:00,181.04,181.17,180.65,180.83,15509.0,164.6737,164.7919,164.3189,164.4827,15509.0
2021-03-31 12:00:00,180.9,181.4,180.83,181.06,16094.0,164.5463,165.0011,164.4827,164.6919,16094.0
2021-03-31 12:30:00,181.03,181.62,180.83,181.62,20912.0,164.6646,165.2012,164.4827,165.2012,20912.0
2021-03-31 13:00:00,181.68,181.89,181.14,181.24,28896.0,165.2558,165.4468,164.7646,164.8556,28896.0
2021-03-31 13:30:00,181.26,181.79,181.21,181.65,14232.0,164.8738,165.3559,164.8283,165.2285,14232.0
2021-03-31 14:00:00,181.56,182.21,181.55,181.88,29665.0,165.1467,165.7379,165.1376,165.4377,29665.0
2021-03-31 14:30:00,181.88,182.36,181.72,182.13,49242.0,165.4377,165.8743,165.2922,165.6651,49242.0
2021-03-31 15:00:00,182.11,182.12,181.42,181.75,30328.0,165.6469,165.656,165.0193,165.3195,30328.0
2021-03-31 15:30:00,181.79,181.94,181.36,181.62,116608.0,165.3559,165.4923,164.9647,165.2012,116608.0
2021-04-01 09:30:00,181.63,181.73,179.9,180.22,52638.0,165.2103,165.3013,163.6367,163.9278,52638.0
2021-04-01 10:00:00,180.24,181.01,179.85,180.37,34458.0,163.946,164.6464,163.5913,164.0642,34458.0
2021-04-01 10:30:00,180.28,181.02,180.0,180.76,26848.0,163.9824,164.6555,163.7277,164.419,26848.0
2021-04-01 11:00:00,180.72,180.84,180.46,180.53,25455.0,164.3826,164.4918,164.1461,164.2098,25455.0
2021-04-01 11:30:00,180.55,180.97,180.39,180.68,19986.0,164.228,164.61,164.0824,164.3462,19986.0
2021-04-01 12:00:00,180.74,181.56,180.74,180.96,22571.0,164.4008,165.1467,164.4008,164.6009,22571.0
2021-04-01 12:30:00,180.99,181.42,180.89,181.01,35073.0,164.6282,165.0193,164.5372,164.6464,35073.0
2021-04-01 13:00:00,181.01,181.06,180.65,180.99,17432.0,164.6464,164.6919,164.3189,164.6282,17432.0
2021-04-01 13:30:00,181.05,181.37,180.51,180.71,30510.0,164.6828,164.9738,164.1916,164.3735,30510.0
2021-04-01 14:00:00,180.84,180.86,180.08,180.19,15727.0,164.4918,164.5099,163.8005,163.9005,15727.0
2021-04-01 14:30:00,180.23,180.63,180.21,180.57,26493.0,163.9369,164.3007,163.9187,164.2462,26493.0
2021-04-01 15:00:00,180.58,180.63,180.2,180.3,28579.0,164.2553,164.3007,163.9096,164.0006,28579.0
2021-04-01 15:30:00,180.32,181.04,180.27,180.83,86255.0,164.0188,164.6737,163.9733,164.4827,86255.0
2021-04-05 09:30:00,182.2,184.0,182.0,183.27,62902.0,165.7288,167.3661,165.5469,166.7021,62902.0
2021-04-05 10:00:00,183.3,184.24,183.09,183.83,40408.0,166.7294,167.5844,166.5384,167.2115,40408.0
2021-04-05 10:30:00,183.84,184.23,183.53,183.78,45738.0,167.2206,167.5753,166.9386,167.166,45738.0
2021-04-05 11:00:00,183.65,184.07,183.39,183.53,51761.0,167.0477,167.4298,166.8112,166.9386,51761.0
2021-04-05 11:30:00,183.49,184.29,183.48,184.24,26037.0,166.9022,167.6299,166.8931,167.5844,26037.0
2021-04-05 12:00:00,184.27,184.37,183.56,184.09,23001.0,167.6117,167.7026,166.9659,167.448,23001.0
2021-04-05 12:30:00,184.12,184.98,184.11,184.86,57797.0,167.4752,168.2575,167.4661,168.1483,57797.0
2021-04-05 13:00:00,184.82,184.83,183.58,183.97,44059.0,168.112,168.1211,166.9841,167.3388,44059.0
2021-04-05 13:30:00,183.94,184.62,183.79,184.55,34208.0,167.3115,167.93,167.1751,167.8664,34208.0
2021-04-05 14:00:00,184.54,184.94,184.41,184.78,46190.0,167.8573,168.2211,167.739,168.0756,46190.0
2021-04-05 14:30:00,184.82,185.16,184.77,184.85,60404.0,168.112,168.4212,168.0665,168.1392,60404.0
2021-04-05 15:00:00,184.85,185.28,184.81,185.13,38032.0,168.1392,168.5304,168.1029,168.3939,38032.0
2021-04-05 15:30:00,185.07,185.66,184.93,185.63,131596.0,168.3394,168.876,168.212,168.8487,131596.0
2021-04-06 09:30:00,184.41,185.6,184.41,185.08,50771.0,167.739,168.8214,167.739,168.3485,50771.0
2021-04-06 10:00:00,185.17,185.7,185.03,185.1,33468.0,168.4303,168.9124,168.303,168.3666,33468.0
2021-04-06 10:30:00,185.19,185.42,184.71,185.09,51922.0,168.4485,168.6577,168.0119,168.3575,51922.0
2021-04-06 11:00:00,185.07,185.6,184.65,185.07,52919.0,168.3394,168.8214,167.9573,168.3394,52919.0
2021-04-06 11:30:00,185.17,185.43,184.67,184.68,33643.0,168.4303,168.6668,167.9755,167.9846,33643.0
2021-04-06 12:00:00,184.78,185.32,184.7,185.32,28010.0,168.0756,168.5668,168.0028,168.5668,28010.0
2021-04-06 12:30:00,185.32,185.39,184.97,185.1,20496.0,168.5668,168.6304,168.2484,168.3666,20496.0
2021-04-06 13:00:00,185.15,185.39,184.99,185.27,22811.0,168.4121,168.6304,168.2666,168.5213,22811.0
2021-04-06 13:30:00,185.11,185.42,184.99,185.06,34060.0,168.3757,168.6577,168.2666,168.3303,34060.0
2021-04-06 14:00:00,185.0,185.25,184.97,185.2,30422.0,168.2757,168.5031,168.2484,168.4576,30422.0
2021-04-06 14:30:00,185.14,185.42,185.07,185.28,30935.0,168.403,168.6577,168.3394,168.5304,30935.0
2021-04-06 15:00:00,185.17,185.36,184.99,185.2,30469.0,168.4303,168.6031,168.2666,168.4576,30469.0
2021-04-06 15:30:00,185.24,185.49,185.1,185.12,96893.0,168.494,168.7214,168.3666,168.3848,96893.0
2021-04-07 09:30:00,185.57,186.0,184.22,184.24,45421.0,168.7942,169.1853,167.5662,167.5844,45421.0
2021-04-07 10:00:00,184.33,184.7,184.0,184.48,45548.0,167.6663,168.0028,167.3661,167.8027,45548.0
2021-04-07 10:30:00,184.52,184.89,184.52,184.72,23055.0,167.8391,168.1756,167.8391,168.021,23055.0
2021-04-07 11:00:00,184.69,184.9,184.16,184.34,56090.0,167.9937,168.1847,167.5116,167.6754,56090.0
2021-04-07 11:30:00,184.37,184.45,184.0,184.4,26228.0,167.7026,167.7754,167.3661,167.7299,26228.0
2021-04-07 12:00:00,184.43,184.75,184.31,184.35,31852.0,167.7572,168.0483,167.6481,167.6844,31852.0
2021-04-07 12:30:00,184.39,184.86,184.39,184.86,26914.0,167.7208,168.1483,167.7208,168.1483,26914.0
2021-04-07 13:00:00,184.89,185.0,184.65,184.84,16342.0,168.1756,168.2757,167.9573,168.1302,16342.0
2021-04-07 13:30:00,184.85,184.91,184.42,184.52,32721.0,168.1392,168.1938,167.7481,167.8391,32721.0
2021-04-07 14:00:00,184.57,184.57,183.8,183.83,82212.0,167.8846,167.8846,167.1842,167.2115,82212.0
2021-04-07 14:30:00,183.8,184.16,183.5,183.7,61589.0,167.1842,167.5116,166.9113,167.0932,61589.0
2021-04-07 15:00:00,183.75,184.38,183.67,184.35,35433.0,167.1387,167.7117,167.0659,167.6844,35433.0
2021-04-07 15:30:00,184.34,184.87,184.32,184.8,90433.0,167.6754,168.1574,167.6572,168.0938,90433.0
2021-04-08 09:30:00,183.16,183.29,182.07,182.34,58406.0,167.6789,167.7979,166.681,166.9282,58406.0
2021-04-08 10:00:00,182.35,183.93,182.35,183.82,38571.0,166.9373,168.3838,166.9373,168.2831,38571.0
2021-04-08 10:30:00,183.81,183.96,183.36,183.77,35970.0,168.2739,168.4112,167.862,168.2373,35970.0
2021-04-08 11:00:00,183.84,184.1,183.67,183.89,57282.0,168.3014,168.5394,168.1458,168.3472,57282.0
2021-04-08 11:30:00,183.95,184.11,183.69,183.88,34609.0,168.4021,168.5486,168.1641,168.338,34609.0
2021-04-08 12:00:00,183.86,184.35,183.78,184.31,19605.0,168.3197,168.7683,168.2465,168.7317,19605.0
2021-04-08 12:30:00,184.31,184.58,184.17,184.21,17488.0,168.7317,168.9788,168.6035,168.6401,17488.0
2021-04-08 13:00:00,184.25,184.4,184.0,184.27,18468.0,168.6767,168.8141,168.4479,168.695,18468.0
2021-04-08 13:30:00,184.23,184.34,183.88,184.13,22406.0,168.6584,168.7591,168.338,168.5669,22406.0
2021-04-08 14:00:00,184.09,184.4,184.07,184.39,21868.0,168.5303,168.8141,168.5119,168.8049,21868.0
2021-04-08 14:30:00,184.34,184.54,184.34,184.52,14576.0,168.7591,168.9422,168.7591,168.9239,14576.0
2021-04-08 15:00:00,184.53,184.56,184.1,184.37,38874.0,168.9331,168.9605,168.5394,168.7866,38874.0
2021-04-08 15:30:00,184.4,184.57,184.02,184.05,99101.0,168.8141,168.9697,168.4662,168.4936,99101.0
2021-04-09 09:30:00,181.83,183.79,181.77,182.03,111378.0,166.4613,168.2556,166.4063,166.6444,111378.0
2021-04-09 10:00:00,181.95,182.22,181.05,181.5,63633.0,166.5711,166.8183,165.7472,166.1592,63633.0
2021-04-09 10:30:00,181.4,182.16,180.88,182.04,55448.0,166.0676,166.7634,165.5916,166.6535,55448.0
2021-04-09 11:00:00,182.08,182.37,181.77,182.06,53814.0,166.6901,166.9556,166.4063,166.6718,53814.0
2021-04-09 11:30:00,182.07,182.07,181.46,181.7,38748.0,166.681,166.681,166.1226,166.3423,38748.0
2021-04-09 12:00:00,181.71,181.89,181.18,181.18,28975.0,166.3514,166.5162,165.8662,165.8662,28975.0
2021-04-09 12:30:00,181.17,181.92,181.14,181.6,28633.0,165.8571,166.5437,165.8296,166.2507,28633.0
2021-04-09 13:00:00,181.62,182.07,181.58,182.02,40213.0,166.269,166.681,166.2324,166.6352,40213.0
2021-04-09 13:30:00,182.02,182.56,181.95,182.56,48256.0,166.6352,167.1296,166.5711,167.1296,48256.0
2021-04-09 14:00:00,182.52,182.57,182.26,182.35,26558.0,167.093,167.1387,166.8549,166.9373,26558.0
2021-04-09 14:30:00,182.37,182.54,182.23,182.39,41995.0,166.9556,167.1113,166.8275,166.9739,41995.0
2021-04-09 15:00:00,182.38,182.77,182.27,182.77,57105.0,166.9648,167.3218,166.8641,167.3218,57105.0
2021-04-09 15:30:00,182.78,183.39,182.69,182.97,160413.0,167.331,167.8894,167.2486,167.5049,160413.0
2021-04-12 09:30:00,183.45,184.49,182.96,184.2,48481.0,167.9444,168.8964,167.4958,168.631,48481.0
2021-04-12 10:00:00,184.27,184.37,183.6,183.88,40520.0,168.695,168.7866,168.0817,168.338,40520.0
2021-04-12 10:30:00,183.8,183.9,183.65,183.78,27541.0,168.2648,168.3563,168.1274,168.2465,27541.0
2021-04-12 11:00:00,183.81,184.33,183.66,184.32,42032.0,168.2739,168.75,168.1366,168.7408,42032.0
2021-04-12 11:30:00,184.36,184.68,184.22,184.45,19441.0,168.7774,169.0704,168.6493,168.8598,19441.0
2021-04-12 12:00:00,184.47,184.82,184.44,184.74,32551.0,168.8781,169.1986,168.8507,169.1253,32551.0
2021-04-12 12:30:00,184.73,185.11,184.72,184.9,46867.0,169.1162,169.464,169.107,169.2718,46867.0
2021-04-12 13:00:00,184.9,185.1,184.4,184.6,40668.0,169.2718,169.4549,168.8141,168.9971,40668.0
2021-04-12 13:30:00,184.6,184.74,184.38,184.42,27437.0,168.9971,169.1253,168.7957,168.8324,27437.0
2021-04-12 14:00:00,184.44,184.83,184.44,184.82,19041.0,168.8507,169.2077,168.8507,169.1986,19041.0
2021-04-12 14:30:00,184.83,185.05,184.73,185.01,28601.0,169.2077,169.4091,169.1162,169.3725,28601.0
2021-04-12 15:00:00,184.97,185.2,184.95,185.04,27753.0,169.3359,169.5464,169.3176,169.4,27753.0
2021-04-12 15:30:00,185.07,185.16,184.76,184.95,115022.0,169.4274,169.5098,169.1436,169.3176,115022.0
2021-04-13 09:30:00,183.19,183.74,182.27,183.2,98912.0,167.7063,168.2098,166.8641,167.7155,98912.0
2021-04-13 10:00:00,183.27,183.94,183.07,183.11,27905.0,167.7796,168.3929,167.5965,167.6331,27905.0
2021-04-13 10:30:00,183.12,183.84,182.8,183.53,39692.0,167.6422,168.3014,167.3493,168.0176,39692.0
2021-04-13 11:00:00,183.61,183.75,183.28,183.49,70411.0,168.0908,168.219,167.7887,167.981,70411.0
2021-04-13 11:30:00,183.46,183.46,182.99,183.0,20772.0,167.9535,167.9535,167.5232,167.5324,20772.0
2021-04-13 12:00:00,183.01,183.2,182.77,182.81,17221.0,167.5415,167.7155,167.3218,167.3584,17221.0
2021-04-13 12:30:00,182.85,182.85,182.38,182.5,18436.0,167.3951,167.3951,166.9648,167.0746,18436.0
2021-04-13 13:00:00,182.45,182.63,182.11,182.62,38958.0,167.0289,167.1937,166.7176,167.1845,38958.0
2021-04-13 13:30:00,182.57,182.57,182.18,182.37,35812.0,167.1387,167.1387,166.7817,166.9556,35812.0
2021-04-13 14:00:00,182.36,182.72,182.34,182.69,22521.0,166.9465,167.2761,166.9282,167.2486,22521.0
2021-04-13 14:30:00,182.69,182.8,182.43,182.47,43742.0,167.2486,167.3493,167.0106,167.0472,43742.0
2021-04-13 15:00:00,182.5,182.96,182.5,182.78,41783.0,167.0746,167.4958,167.0746,167.331,41783.0
2021-04-13 15:30:00,182.82,182.86,182.01,182.28,160970.0,167.3676,167.4042,166.6261,166.8732,160970.0
2021-04-14 09:30:00,182.73,183.8,182.44,183.56,38681.0,167.2852,168.2648,167.0197,168.0451,38681.0
2021-04-14 10:00:00,183.59,184.24,183.53,183.78,24738.0,168.0725,168.6676,168.0176,168.2465,24738.0
2021-04-14 10:30:00,183.78,184.5,183.72,183.8,38203.0,168.2465,168.9056,168.1915,168.2648,38203.0
2021-04-14 11:00:00,183.76,184.49,183.67,184.39,27049.0,168.2281,168.8964,168.1458,168.8049,27049.0
2021-04-14 11:30:00,184.42,184.42,184.07,184.19,21666.0,168.8324,168.8324,168.5119,168.6218,21666.0
2021-04-14 12:00:00,184.15,184.44,184.11,184.29,18651.0,168.5852,168.8507,168.5486,168.7134,18651.0
2021-04-14 12:30:00,184.29,184.58,184.07,184.1,21996.0,168.7134,168.9788,168.5119,168.5394,21996.0
2021-04-14 13:00:00,184.12,184.51,184.06,184.5,20609.0,168.5577,168.9148,168.5028,168.9056,20609.0
2021-04-14 13:30:00,184.5,185.03,184.5,184.51,44610.0,168.9056,169.3908,168.9056,168.9148,44610.0
2021-04-14 14:00:00,184.47,184.78,184.16,184.21,28063.0,168.8781,169.1619,168.5943,168.6401,28063.0
2021-04-14 14:30:00,184.24,184.32,183.7,183.93,28624.0,168.6676,168.7408,168.1732,168.3838,28624.0
2021-04-14 15:00:00,183.88,184.17,183.78,183.97,47531.0,168.338,168.6035,168.2465,168.4204,47531.0
2021-04-14 15:30:00,183.97,184.05,183.16,183.46,95222.0,168.4204,168.4936,167.6789,167.9535,95222.0
2021-04-15 09:30:00,184.0,184.03,182.43,183.07,51528.0,168.4479,168.4753,167.0106,167.5965,51528.0
2021-04-15 10:00:00,183.26,183.35,182.74,183.15,26138.0,167.7704,167.8528,167.2944,167.6697,26138.0
2021-04-15 10:30:00,183.16,184.0,183.15,183.84,46381.0,167.6789,168.4479,167.6697,168.3014,46381.0
2021-04-15 11:00:00,183.87,184.02,183.3,183.53,37935.0,168.3289,168.4662,167.807,168.0176,37935.0
2021-04-15 11:30:00,183.53,183.87,183.53,183.79,21816.0,168.0176,168.3289,168.0176,168.2556,21816.0
2021-04-15 12:00:00,183.79,183.84,183.54,183.62,17975.0,168.2556,168.3014,168.0267,168.1,17975.0
2021-04-15 12:30:00,183.63,184.24,183.63,184.01,32322.0,168.1091,168.6676,168.1091,168.457,32322.0
2021-04-15 13:00:00,183.99,184.12,183.88,183.88,26282.0,168.4387,168.5577,168.338,168.338,26282.0
2021-04-15 13:30:00,183.82,183.84,183.51,183.72,19689.0,168.2831,168.3014,167.9993,168.1915,19689.0
2021-04-15 14:00:00,183.76,183.89,183.5,183.89,20670.0,168.2281,168.3472,167.9901,168.3472,20670.0
2021-04-15 14:30:00,183.9,184.2,183.88,183.95,22796.0,168.3563,168.631,168.338,168.4021,22796.0
2021-04-15 15:00:00,183.95,184.08,183.81,183.93,36351.0,168.4021,168.5211,168.2739,168.3838,36351.0
2021-04-15 15:30:00,183.93,184.29,183.61,183.93,135515.0,168.3838,168.7134,168.0908,168.3838,135515.0
2021-04-16 09:30:00,185.22,185.24,184.3,184.71,107790.0,169.5647,169.5831,168.7225,169.0979,107790.0
2021-04-16 10:00:00,184.7,184.7,184.01,184.19,21755.0,169.0887,169.0887,168.457,168.6218,21755.0
2021-04-16 10:30:00,184.19,184.89,184.17,184.75,33542.0,168.6218,169.2626,168.6035,169.1345,33542.0
2021-04-16 11:00:00,184.83,185.07,184.32,184.45,28576.0,169.2077,169.4274,168.7408,168.8598,28576.0
2021-04-16 11:30:00,184.48,184.5,183.67,183.67,35909.0,168.8873,168.9056,168.1458,168.1458,35909.0
2021-04-16 12:00:00,183.72,183.91,183.47,183.55,31463.0,168.1915,168.3655,167.9627,168.0359,31463.0
2021-04-16 12:30:00,183.5,183.79,183.27,183.64,31352.0,167.9901,168.2556,167.7796,168.1183,31352.0
2021-04-16 13:00:00,183.68,183.68,183.33,183.41,27824.0,168.1549,168.1549,167.8345,167.9077,27824.0
2021-04-16 13:30:00,183.44,183.92,183.44,183.88,35526.0,167.9352,168.3746,167.9352,168.338,35526.0
2021-04-16 14:00:00,183.92,184.65,183.92,184.53,18748.0,168.3746,169.0429,168.3746,168.9331,18748.0
2021-04-16 14:30:00,184.48,184.88,184.41,184.83,18278.0,168.8873,169.2535,168.8232,169.2077,18278.0
2021-04-16 15:00:00,184.82,185.15,184.76,185.08,26693.0,169.1986,169.5007,169.1436,169.4366,26693.0
2021-04-16 15:30:00,185.06,185.17,184.26,184.54,165830.0,169.4183,169.519,168.6859,168.9422,165830.0
2021-04-19 09:30:00,184.44,184.6,182.86,182.93,45697.0,168.8507,168.9971,167.4042,167.4683,45697.0
2021-04-19 10:00:00,182.86,184.24,182.78,183.75,28231.0,167.4042,168.6676,167.331,168.219,28231.0
2021-04-19 10:30:00,183.74,183.76,182.91,182.91,52757.0,168.2098,168.2281,167.45,167.45,52757.0
2021-04-19 11:00:00,182.9,183.99,182.9,183.99,49325.0,167.4408,168.4387,167.4408,168.4387,49325.0
2021-04-19 11:30:00,183.99,184.64,183.98,184.64,58559.0,168.4387,169.0338,168.4296,169.0338,58559.0
2021-04-19 12:00:00,184.63,184.72,184.06,184.11,62165.0,169.0246,169.107,168.5028,168.5486,62165.0
2021-04-19 12:30:00,184.07,184.55,183.97,184.06,35263.0,168.5119,168.9514,168.4204,168.5028,35263.0
2021-04-19 13:00:00,184.1,184.19,183.83,184.12,37360.0,168.5394,168.6218,168.2922,168.5577,37360.0
2021-04-19 13:30:00,184.11,184.13,183.9,184.0,29933.0,168.5486,168.5669,168.3563,168.4479,29933.0
2021-04-19 14:00:00,184.01,184.61,183.86,184.5,45733.0,168.457,169.0063,168.3197,168.9056,45733.0
2021-04-19 14:30:00,184.48,184.81,184.13,184.64,56395.0,168.8873,169.1894,168.5669,169.0338,56395.0
2021-04-19 15:00:00,184.62,184.91,184.37,184.45,84565.0,169.0155,169.2809,168.7866,168.8598,84565.0
2021-04-19 15:30:00,184.41,184.85,184.33,184.81,163711.0,168.8232,169.226,168.75,169.1894,163711.0
2021-04-20 09:30:00,184.72,185.87,184.23,185.33,94864.0,169.107,170.1598,168.6584,169.6654,94864.0
2021-04-20 10:00:00,185.28,185.37,184.53,185.06,50800.0,169.6197,169.7021,168.9331,169.4183,50800.0
2021-04-20 10:30:00,184.96,185.24,184.42,185.08,67206.0,169.3267,169.5831,168.8324,169.4366,67206.0
2021-04-20 11:00:00,185.15,185.19,184.59,184.98,43848.0,169.5007,169.5373,168.988,169.345,43848.0
2021-04-20 11:30:00,184.92,185.09,184.51,184.75,91195.0,169.2901,169.4457,168.9148,169.1345,91195.0
2021-04-20 12:00:00,184.77,185.13,184.55,184.84,54258.0,169.1528,169.4824,168.9514,169.2169,54258.0
2021-04-20 12:30:00,184.92,185.05,183.92,184.3,63705.0,169.2901,169.4091,168.3746,168.7225,63705.0
2021-04-20 13:00:00,184.26,184.41,183.9,183.98,39327.0,168.6859,168.8232,168.3563,168.4296,39327.0
2021-04-20 13:30:00,183.99,183.99,183.5,183.65,49069.0,168.4387,168.4387,167.9901,168.1274,49069.0
2021-04-20 14:00:00,183.59,184.0,183.44,183.82,28459.0,168.0725,168.4479,167.9352,168.2831,28459.0
2021-04-20 14:30:00,183.84,183.84,183.36,183.49,32960.0,168.3014,168.3014,167.862,167.981,32960.0
2021-04-20 15:00:00,183.51,184.12,183.45,183.91,36779.0,167.9993,168.5577,167.9444,168.3655,36779.0
2021-04-20 15:30:00,183.86,184.26,183.62,184.12,145008.0,168.3197,168.6859,168.1,168.5577,145008.0
2021-04-21 09:30:00,183.63,184.68,183.23,184.55,48287.0,168.1091,169.0704,167.7429,168.9514,48287.0
2021-04-21 10:00:00,184.55,185.18,184.47,184.86,26213.0,168.9514,169.5281,168.8781,169.2352,26213.0
2021-04-21 10:30:00,184.96,185.4,184.93,185.16,35528.0,169.3267,169.7295,169.2993,169.5098,35528.0
2021-04-21 11:00:00,185.21,185.37,184.42,184.8,25654.0,169.5556,169.7021,168.8324,169.1802,25654.0
2021-04-21 11:30:00,184.84,184.84,184.42,184.71,22542.0,169.2169,169.2169,168.8324,169.0979,22542.0
2021-04-21 12:00:00,184.83,185.03,184.72,184.92,15466.0,169.2077,169.3908,169.107,169.2901,15466.0
2021-04-21 12:30:00,184.94,185.07,184.78,184.93,14046.0,169.3084,169.4274,169.1619,169.2993,14046.0
2021-04-21 13:00:00,184.96,185.14,184.87,185.0,24856.0,169.3267,169.4915,169.2443,169.3633,24856.0
2021-04-21 13:30:00,185.04,185.37,184.97,185.23,18671.0,169.4,169.7021,169.3359,169.5739,18671.0
2021-04-21 14:00:00,185.26,185.74,185.16,185.49,46345.0,169.6014,170.0408,169.5098,169.8119,46345.0
2021-04-21 14:30:00,185.57,185.85,185.42,185.63,34965.0,169.8852,170.1415,169.7478,169.9401,34965.0
2021-04-21 15:00:00,185.63,185.68,185.27,185.27,20226.0,169.9401,169.9859,169.6105,169.6105,20226.0
2021-04-21 15:30:00,185.33,185.87,185.32,185.8,117411.0,169.6654,170.1598,169.6563,170.0957,117411.0
2021-04-22 09:30:00,185.44,185.57,184.5,185.13,34379.0,169.7662,169.8852,168.9056,169.4824,34379.0
2021-04-22 10:00:00,185.22,185.71,184.96,185.07,24686.0,169.5647,170.0133,169.3267,169.4274,24686.0
2021-04-22 10:30:00,185.15,185.35,184.71,185.06,26351.0,169.5007,169.6838,169.0979,169.4183,26351.0
2021-04-22 11:00:00,185.1,185.68,185.04,185.43,21126.0,169.4549,169.9859,169.4,169.757,21126.0
2021-04-22 11:30:00,185.44,185.7,185.27,185.61,19042.0,169.7662,170.0042,169.6105,169.9218,19042.0
2021-04-22 12:00:00,185.58,185.75,185.4,185.44,15884.0,169.8943,170.0499,169.7295,169.7662,15884.0
2021-04-22 12:30:00,185.45,186.08,185.44,186.03,20664.0,169.7753,170.3521,169.7662,170.3063,20664.0
2021-04-22 13:00:00,186.03,186.09,184.97,185.51,37597.0,170.3063,170.3612,169.3359,169.8302,37597.0
2021-04-22 13:30:00,185.42,185.55,184.3,184.47,37295.0,169.7478,169.8669,168.7225,168.8781,37295.0
2021-04-22 14:00:00,184.45,184.89,184.26,184.8,25357.0,168.8598,169.2626,168.6859,169.1802,25357.0
2021-04-22 14:30:00,184.83,185.25,184.66,185.03,25003.0,169.2077,169.5922,169.0521,169.3908,25003.0
2021-04-22 15:00:00,185.05,185.2,184.5,184.7,50621.0,169.4091,169.5464,168.9056,169.0887,50621.0
2021-04-22 15:30:00,184.73,184.98,184.26,184.5,93016.0,169.1162,169.345,168.6859,168.9056,93016.0
2021-04-23 09:30:00,184.93,185.35,184.39,185.27,34789.0,169.2993,169.6838,168.8049,169.6105,34789.0
2021-04-23 10:00:00,185.35,185.58,184.98,185.2,22401.0,169.6838,169.8943,169.345,169.5464,22401.0
2021-04-23 10:30:00,185.3,186.14,185.3,186.14,23748.0,169.638,170.407,169.638,170.407,23748.0
2021-04-23 11:00:00,186.15,186.29,185.58,185.84,30766.0,170.4161,170.5443,169.8943,170.1323,30766.0
2021-04-23 11:30:00,185.85,186.06,185.51,185.54,27682.0,170.1415,170.3337,169.8302,169.8577,27682.0
2021-04-23 12:00:00,185.6,185.81,185.44,185.68,21441.0,169.9126,170.1049,169.7662,169.9859,21441.0
2021-04-23 12:30:00,185.69,186.25,185.69,185.95,18860.0,169.995,170.5077,169.995,170.233,18860.0
2021-04-23 13:00:00,185.91,186.1,185.77,186.06,14955.0,170.1964,170.3704,170.0683,170.3337,14955.0
2021-04-23 13:30:00,186.12,186.46,186.11,186.46,25172.0,170.3887,170.6999,170.3795,170.6999,25172.0
2021-04-23 14:00:00,186.46,186.71,186.16,186.42,57514.0,170.6999,170.9288,170.4253,170.6633,57514.0
2021-04-23 14:30:00,186.39,186.62,186.35,186.56,28422.0,170.6359,170.8464,170.5992,170.7915,28422.0
2021-04-23 15:00:00,186.55,186.96,186.49,186.9,28350.0,170.7823,171.1577,170.7274,171.1027,28350.0
2021-04-23 15:30:00,186.93,186.98,186.32,186.48,90453.0,171.1302,171.176,170.5718,170.7182,90453.0
2021-04-26 09:30:00,187.51,188.45,186.72,187.31,91732.0,171.6612,172.5217,170.938,171.4781,91732.0
2021-04-26 10:00:00,187.26,187.82,186.91,187.02,59083.0,171.4323,171.945,171.1119,171.2126,59083.0
2021-04-26 10:30:00,187.02,187.16,186.08,186.21,76803.0,171.2126,171.3408,170.3521,170.4711,76803.0
2021-04-26 11:00:00,186.2,186.48,185.99,186.16,42206.0,170.4619,170.7182,170.2697,170.4253,42206.0
2021-04-26 11:30:00,186.12,186.33,186.0,186.31,23798.0,170.3887,170.5809,170.2788,170.5626,23798.0
2021-04-26 12:00:00,186.28,186.35,185.67,185.74,31481.0,170.5352,170.5992,169.9767,170.0408,31481.0
2021-04-26 12:30:00,185.66,185.91,185.51,185.59,21203.0,169.9676,170.1964,169.8302,169.9035,21203.0
2021-04-26 13:00:00,185.62,185.69,185.11,185.46,28602.0,169.9309,169.995,169.464,169.7845,28602.0
2021-04-26 13:30:00,185.42,185.74,185.27,185.74,26625.0,169.7478,170.0408,169.6105,170.0408,26625.0
2021-04-26 14:00:00,185.67,185.94,185.28,185.82,50185.0,169.9767,170.2239,169.6197,170.114,50185.0
2021-04-26 14:30:00,185.79,185.98,185.61,185.88,78151.0,170.0866,170.2605,169.9218,170.169,78151.0
2021-04-26 15:00:00,185.88,185.95,185.32,185.33,43516.0,170.169,170.233,169.6563,169.6654,43516.0
2021-04-26 15:30:00,185.31,185.64,185.05,185.16,156350.0,169.6471,169.9492,169.4091,169.5098,156350.0
2021-04-27 09:30:00,185.04,185.58,184.19,185.22,79043.0,169.4,169.8943,168.6218,169.5647,79043.0
2021-04-27 10:00:00,185.16,185.59,185.1,185.29,30628.0,169.5098,169.9035,169.4549,169.6288,30628.0
2021-04-27 10:30:00,185.33,185.87,185.32,185.81,47967.0,169.6654,170.1598,169.6563,170.1049,47967.0
2021-04-27 11:00:00,185.79,186.49,185.67,186.12,32304.0,170.0866,170.7274,169.9767,170.3887,32304.0
2021-04-27 11:30:00,186.11,186.95,186.07,186.67,19757.0,170.3795,171.1485,170.3429,170.8922,19757.0
2021-04-27 12:00:00,186.7,187.0,186.63,186.88,36576.0,170.9197,171.1943,170.8556,171.0844,36576.0
2021-04-27 12:30:00,186.89,186.9,186.35,186.59,21304.0,171.0936,171.1027,170.5992,170.8189,21304.0
2021-04-27 13:00:00,186.6,186.7,186.06,186.29,37670.0,170.8281,170.9197,170.3337,170.5443,37670.0
2021-04-27 13:30:00,186.22,186.78,186.22,186.78,43021.0,170.4802,170.9929,170.4802,170.9929,43021.0
2021-04-27 14:00:00,186.78,186.89,186.53,186.68,47191.0,170.9929,171.0936,170.764,170.9013,47191.0
2021-04-27 14:30:00,186.7,187.01,186.02,186.16,78227.0,170.9197,171.2035,170.2971,170.4253,78227.0
2021-04-27 15:00:00,186.19,186.46,186.01,186.08,46429.0,170.4528,170.6999,170.288,170.3521,46429.0
2021-04-27 15:30:00,186.04,186.08,185.68,185.89,191674.0,170.3154,170.3521,169.9859,170.1781,191674.0
2021-04-28 09:30:00,188.85,189.0,185.83,188.2,160530.0,172.8879,173.0253,170.1232,172.2929,160530.0
2021-04-28 10:00:00,188.21,188.47,187.39,188.4,68710.0,172.302,172.54,171.5513,172.476,68710.0
2021-04-28 10:30:00,188.42,188.98,187.71,188.79,50004.0,172.4943,173.0069,171.8443,172.833,50004.0
2021-04-28 11:00:00,188.66,189.0,188.22,188.59,41453.0,172.714,173.0253,172.3112,172.6499,41453.0
2021-04-28 11:30:00,188.57,188.6,187.52,187.67,36395.0,172.6316,172.6591,171.6703,171.8077,36395.0
2021-04-28 12:00:00,187.67,188.38,187.67,187.95,34689.0,171.8077,172.4577,171.8077,172.064,34689.0
2021-04-28 12:30:00,188.03,188.1,186.99,187.28,56849.0,172.1372,172.2013,171.1851,171.4506,56849.0
2021-04-28 13:00:00,187.33,187.46,186.81,187.05,43599.0,171.4964,171.6154,171.0204,171.2401,43599.0
2021-04-28 13:30:00,187.0,187.07,185.61,185.96,44322.0,171.1943,171.2584,169.9218,170.2422,44322.0
2021-04-28 14:00:00,185.91,186.43,185.8,186.03,61335.0,170.1964,170.6725,170.0957,170.3063,61335.0
2021-04-28 14:30:00,186.02,186.27,185.57,185.67,58534.0,170.2971,170.526,169.8852,169.9767,58534.0
2021-04-28 15:00:00,185.74,185.81,185.06,185.26,72365.0,170.0408,170.1049,169.4183,169.6014,72365.0
2021-04-28 15:30:00,185.24,185.67,185.14,185.26,169969.0,169.5831,169.9767,169.4915,169.6014,169969.0
2021-04-29 09:30:00,188.12,190.92,187.73,189.88,140796.0,172.2196,174.783,171.8626,173.8309,140796.0
2021-04-29 10:00:00,189.84,190.53,189.4,189.57,48229.0,173.7943,174.4259,173.3914,173.5471,48229.0
2021-04-29 10:30:00,189.67,190.11,189.06,189.22,45574.0,173.6386,174.0414,173.0802,173.2267,45574.0
2021-04-29 11:00:00,189.25,190.4,189.16,190.24,45124.0,173.2541,174.3069,173.1717,174.1604,45124.0
2021-04-29 11:30:00,190.23,190.6,189.61,189.77,67413.0,174.1513,174.49,173.5837,173.7302,67413.0
2021-04-29 12:00:00,189.78,190.07,189.19,190.07,48681.0,173.7393,174.0048,173.1992,174.0048,48681.0
2021-04-29 12:30:00,190.06,190.55,189.93,190.49,36679.0,173.9957,174.4442,173.8766,174.3893,36679.0
2021-04-29 13:00:00,190.49,190.58,190.2,190.43,37123.0,174.3893,174.4717,174.1238,174.3344,37123.0
2021-04-29 13:30:00,190.45,190.58,189.98,190.07,41411.0,174.3527,174.4717,173.9224,174.0048,41411.0
2021-04-29 14:00:00,190.03,190.51,189.91,190.51,38661.0,173.9682,174.4076,173.8583,174.4076,38661.0
2021-04-29 14:30:00,190.55,191.46,190.41,190.97,85198.0,174.4442,175.2773,174.3161,174.8287,85198.0
2021-04-29 15:00:00,190.97,191.26,190.44,190.44,53420.0,174.8287,175.0942,174.3435,174.3435,53420.0
2021-04-29 15:30:00,190.41,190.94,190.35,190.7,156162.0,174.3161,174.8013,174.2611,174.5816,156162.0
2021-04-30 09:30:00,190.07,191.09,189.03,190.87,72030.0,174.0048,174.9386,173.0527,174.7372,72030.0
2021-04-30 10:00:00,190.8,191.12,189.31,189.63,37611.0,174.6731,174.9661,173.309,173.602,37611.0
2021-04-30 10:30:00,189.58,189.86,189.11,189.56,42715.0,173.5562,173.8126,173.126,173.5379,42715.0
2021-04-30 11:00:00,189.4,189.91,189.4,189.75,28013.0,173.3914,173.8583,173.3914,173.7119,28013.0
2021-04-30 11:30:00,189.65,189.65,188.92,188.94,21144.0,173.6203,173.6203,172.952,172.9703,21144.0
2021-04-30 12:00:00,188.93,189.46,188.93,189.45,25608.0,172.9612,173.4464,172.9612,173.4372,25608.0
2021-04-30 12:30:00,189.49,189.58,188.78,189.02,23517.0,173.4738,173.5562,172.8238,173.0436,23517.0
2021-04-30 13:00:00,188.93,189.54,188.87,189.53,19961.0,172.9612,173.5196,172.9062,173.5105,19961.0
2021-04-30 13:30:00,189.51,189.79,189.21,189.43,35647.0,173.4921,173.7485,173.2175,173.4189,35647.0
2021-04-30 14:00:00,189.39,189.8,189.29,189.77,38399.0,173.3823,173.7576,173.2907,173.7302,38399.0
2021-04-30 14:30:00,189.73,190.11,189.72,190.04,35751.0,173.6935,174.0414,173.6844,173.9773,35751.0
2021-04-30 15:00:00,190.03,190.35,189.72,190.35,39334.0,173.9682,174.2611,173.6844,174.2611,39334.0
2021-04-30 15:30:00,190.35,190.54,189.81,190.22,201200.0,174.2611,174.4351,173.7668,174.1421,201200.0
2021-05-03 09:30:00,190.99,191.78,190.56,191.04,34772.0,174.8471,175.5703,174.4534,174.8928,34772.0
2021-05-03 10:00:00,190.95,190.96,189.38,189.75,30488.0,174.8104,174.8196,173.3731,173.7119,30488.0
2021-05-03 10:30:00,189.71,190.71,189.68,190.7,19947.0,173.6752,174.5907,173.6478,174.5816,19947.0
2021-05-03 11:00:00,190.72,191.29,190.54,191.26,17236.0,174.5999,175.1217,174.4351,175.0942,17236.0
2021-05-03 11:30:00,191.19,191.65,191.19,191.5,16647.0,175.0301,175.4513,175.0301,175.3139,16647.0
2021-05-03 12:00:00,191.49,191.68,191.44,191.58,28603.0,175.3048,175.4787,175.259,175.3872,28603.0
2021-05-03 12:30:00,191.62,192.05,191.52,192.05,30868.0,175.4238,175.8175,175.3323,175.8175,30868.0
2021-05-03 13:00:00,192.05,192.5,191.92,192.22,24980.0,175.8175,176.2294,175.6984,175.9731,24980.0
2021-05-03 13:30:00,192.21,192.62,192.18,192.44,18520.0,175.9639,176.3393,175.9365,176.1745,18520.0
2021-05-03 14:00:00,192.44,192.6,192.13,192.57,27404.0,176.1745,176.321,175.8907,176.2935,27404.0
2021-05-03 14:30:00,192.61,192.74,192.25,192.31,30842.0,176.3301,176.4491,176.0006,176.0555,30842.0
2021-05-03 15:00:00,192.24,192.27,191.82,191.97,19111.0,175.9914,176.0189,175.6069,175.7442,19111.0
2021-05-03 15:30:00,191.96,191.98,191.29,191.66,72736.0,175.7351,175.7534,175.1217,175.4604,72736.0
2021-05-04 09:30:00,191.65,192.72,191.58,192.46,63452.0,175.4513,176.4308,175.3872,176.1928,63452.0
2021-05-04 10:00:00,192.37,192.64,192.04,192.33,35539.0,176.1104,176.3576,175.8083,176.0738,35539.0
2021-05-04 10:30:00,192.35,192.44,191.75,191.89,29613.0,176.0921,176.1745,175.5428,175.671,29613.0
2021-05-04 11:00:00,191.89,192.26,191.58,192.15,22080.0,175.671,176.0097,175.3872,175.909,22080.0
2021-05-04 11:30:00,192.16,192.57,191.73,191.74,19357.0,175.9182,176.2935,175.5245,175.5337,19357.0
2021-05-04 12:00:00,191.89,192.76,191.84,192.74,24049.0,175.671,176.4674,175.6252,176.4491,24049.0
2021-05-04 12:30:00,192.73,192.79,192.09,192.14,15851.0,176.44,176.4949,175.8541,175.8999,15851.0
2021-05-04 13:00:00,192.08,192.52,192.07,192.1,33761.0,175.8449,176.2477,175.8358,175.8632,33761.0
2021-05-04 13:30:00,192.17,192.3,191.93,192.19,26429.0,175.9273,176.0463,175.7076,175.9456,26429.0
2021-05-04 14:00:00,192.11,192.34,191.85,191.97,42269.0,175.8724,176.0829,175.6344,175.7442,42269.0
2021-05-04 14:30:00,192.0,192.17,191.79,191.87,20850.0,175.7717,175.9273,175.5794,175.6527,20850.0
2021-05-04 15:00:00,191.86,192.11,191.83,192.0,42786.0,175.6435,175.8724,175.6161,175.7717,42786.0
2021-05-04 15:30:00,191.98,192.23,191.58,192.0,215573.0,175.7534,175.9822,175.3872,175.7717,215573.0
2021-05-05 09:30:00,191.62,191.62,190.64,190.88,80976.0,175.4238,175.4238,174.5266,174.7463,80976.0
2021-05-05 10:00:00,190.78,190.89,189.46,189.79,72651.0,174.6548,174.7555,173.4464,173.7485,72651.0
2021-05-05 10:30:00,189.76,190.13,189.45,190.0,39358.0,173.721,174.0597,173.4372,173.9407,39358.0
2021-05-05 11:00:00,190.03,191.18,190.01,191.12,35879.0,173.9682,175.021,173.9499,174.9661,35879.0
2021-05-05 11:30:00,191.09,191.15,190.38,190.47,51525.0,174.9386,174.9935,174.2886,174.371,51525.0
2021-05-05 12:00:00,190.44,191.05,190.29,190.7,59889.0,174.3435,174.902,174.2062,174.5816,59889.0
2021-05-05 12:30:00,190.73,190.98,190.54,190.75,57596.0,174.609,174.8379,174.4351,174.6273,57596.0
2021-05-05 13:00:00,190.77,190.9,190.53,190.55,40954.0,174.6456,174.7647,174.4259,174.4442,40954.0
2021-05-05 13:30:00,190.53,190.93,190.4,190.75,131190.0,174.4259,174.7921,174.3069,174.6273,131190.0
2021-05-05 14:00:00,190.75,191.13,190.71,191.0,75525.0,174.6273,174.9752,174.5907,174.8562,75525.0
2021-05-05 14:30:00,190.98,191.43,190.72,191.38,62934.0,174.8379,175.2499,174.5999,175.2041,62934.0
2021-05-05 15:00:00,191.44,191.9,191.29,191.87,24338.0,175.259,175.6801,175.1217,175.6527,24338.0
2021-05-05 15:30:00,191.79,191.8,190.62,190.68,191806.0,175.5794,175.5886,174.5083,174.5633,191806.0
2021-05-06 09:30:00,191.72,192.47,190.98,190.98,60430.0,175.5153,176.202,174.8379,174.8379,60430.0
2021-05-06 10:00:00,190.83,191.0,190.67,190.94,54725.0,174.7006,174.8562,174.5541,174.8013,54725.0
2021-05-06 10:30:00,190.89,191.27,190.77,191.12,41667.0,174.7555,175.1034,174.6456,174.9661,41667.0
2021-05-06 11:00:00,191.18,191.92,191.12,191.92,97466.0,175.021,175.6984,174.9661,175.6984,97466.0
2021-05-06 11:30:00,192.04,192.3,191.87,191.89,29903.0,175.8083,176.0463,175.6527,175.671,29903.0
2021-05-06 12:00:00,191.89,192.0,191.69,191.73,16183.0,175.671,175.7717,175.4879,175.5245,16183.0
2021-05-06 12:30:00,191.7,191.94,191.38,191.61,16721.0,175.497,175.7168,175.2041,175.4146,16721.0
2021-05-06 13:00:00,191.6,192.04,191.6,191.96,22124.0,175.4055,175.8083,175.4055,175.7351,22124.0
2021-05-06 13:30:00,191.98,192.06,191.63,191.78,24418.0,175.7534,175.8266,175.433,175.5703,24418.0
2021-05-06 14:00:00,191.74,191.83,191.38,191.68,24212.0,175.5337,175.6161,175.2041,175.4787,24212.0
2021-05-06 14:30:00,191.69,191.78,191.5,191.52,41795.0,175.4879,175.5703,175.3139,175.3323,41795.0
2021-05-06 15:00:00,191.53,191.99,191.21,191.76,79066.0,175.3414,175.7625,175.0485,175.552,79066.0
2021-05-06 15:30:00,191.75,192.75,191.65,192.69,253527.0,175.5428,176.4583,175.4513,176.4034,253527.0
2021-05-07 09:30:00,193.03,193.31,192.35,192.85,80545.0,176.7146,176.971,176.0921,176.5498,80545.0
2021-05-07 10:00:00,193.13,194.44,193.12,194.04,66289.0,176.8062,178.0054,176.797,177.6393,66289.0
2021-05-07 10:30:00,194.1,194.29,193.92,194.02,49850.0,177.6942,177.8681,177.5294,177.6209,49850.0
2021-05-07 11:00:00,194.06,194.29,193.94,193.98,48022.0,177.6576,177.8681,177.5477,177.5843,48022.0
2021-05-07 11:30:00,193.95,194.11,193.78,193.89,50224.0,177.5569,177.7033,177.4012,177.5019,50224.0
2021-05-07 12:00:00,193.89,194.33,193.85,194.28,31346.0,177.5019,177.9047,177.4653,177.859,31346.0
2021-05-07 12:30:00,194.23,194.44,194.11,194.31,39303.0,177.8132,178.0054,177.7033,177.8864,39303.0
2021-05-07 13:00:00,194.29,194.66,194.29,194.37,43935.0,177.8681,178.2069,177.8681,177.9414,43935.0
2021-05-07 13:30:00,194.51,194.76,194.48,194.58,57678.0,178.0695,178.2984,178.0421,178.1336,57678.0
2021-05-07 14:00:00,194.55,195.34,194.53,195.18,101838.0,178.1062,178.8294,178.0878,178.6829,101838.0
2021-05-07 14:30:00,195.16,195.16,194.64,194.73,73483.0,178.6646,178.6646,178.1885,178.2709,73483.0
2021-05-07 15:00:00,194.79,194.92,194.6,194.69,33971.0,178.3259,178.4449,178.1519,178.2343,33971.0
2021-05-07 15:30:00,194.67,194.89,194.51,194.83,150483.0,178.216,178.4174,178.0695,178.3625,150483.0
2021-05-10 09:30:00,195.48,197.26,195.2,196.58,75674.0,178.9575,180.5871,178.7012,179.9646,75674.0
2021-05-10 10:00:00,196.59,197.42,196.58,196.8,64633.0,179.9737,180.7336,179.9646,180.166,64633.0
2021-05-10 10:30:00,196.85,196.93,196.16,196.9,31643.0,180.2117,180.285,179.5801,180.2575,31643.0
2021-05-10 11:00:00,196.85,197.33,196.81,197.33,30535.0,180.2117,180.6512,180.1751,180.6512,30535.0
2021-05-10 11:30:00,197.35,197.51,196.77,197.06,27881.0,180.6695,180.816,180.1385,180.404,27881.0
2021-05-10 12:00:00,197.06,197.1,196.55,196.71,24880.0,180.404,180.4406,179.9371,180.0836,24880.0
2021-05-10 12:30:00,196.56,196.95,196.06,196.17,35269.0,179.9463,180.3033,179.4885,179.5892,35269.0
2021-05-10 13:00:00,196.22,196.61,195.88,196.54,43798.0,179.635,179.992,179.3237,179.928,43798.0
2021-05-10 13:30:00,196.57,196.93,196.01,196.62,45457.0,179.9554,180.285,179.4427,180.0012,45457.0
2021-05-10 14:00:00,196.63,196.85,195.96,196.12,31263.0,180.0103,180.2117,179.397,179.5435,31263.0
2021-05-10 14:30:00,195.99,196.08,195.1,195.39,33437.0,179.4244,179.5068,178.6097,178.8752,33437.0
2021-05-10 15:00:00,195.32,195.47,194.9,195.18,39069.0,178.8111,178.9484,178.4266,178.6829,39069.0
2021-05-10 15:30:00,195.11,195.34,194.43,194.51,85639.0,178.6188,178.8294,177.9963,178.0695,85639.0
2021-05-11 09:30:00,193.81,194.32,192.58,192.88,79600.0,177.4287,177.8956,176.3027,176.5773,79600.0
2021-05-11 10:00:00,193.05,193.42,190.93,191.06,57370.0,176.7329,177.0717,174.7921,174.9111,57370.0
2021-05-11 10:30:00,190.98,191.13,190.17,190.42,36274.0,174.8379,174.9752,174.0964,174.3252,36274.0
2021-05-11 11:00:00,190.49,190.94,189.78,190.94,48205.0,174.3893,174.8013,173.7393,174.8013,48205.0
2021-05-11 11:30:00,190.94,191.34,190.75,191.07,23730.0,174.8013,175.1675,174.6273,174.9203,23730.0
2021-05-11 12:00:00,190.97,190.97,190.44,190.54,26906.0,174.8287,174.8287,174.3435,174.4351,26906.0
2021-05-11 12:30:00,190.55,190.58,189.75,189.99,24498.0,174.4442,174.4717,173.7119,173.9316,24498.0
2021-05-11 13:00:00,189.94,190.41,189.9,190.41,44336.0,173.8858,174.3161,173.8492,174.3161,44336.0
2021-05-11 13:30:00,190.37,190.95,190.27,190.93,36572.0,174.2795,174.8104,174.1879,174.7921,36572.0
2021-05-11 14:00:00,190.95,191.15,190.52,190.91,25229.0,174.8104,174.9935,174.4168,174.7738,25229.0
2021-05-11 14:30:00,190.89,190.89,190.39,190.59,24136.0,174.7555,174.7555,174.2978,174.4809,24136.0
2021-05-11 15:00:00,190.69,190.98,190.41,190.83,32682.0,174.5724,174.8379,174.3161,174.7006,32682.0
2021-05-11 15:30:00,190.82,191.54,190.29,191.52,186874.0,174.6914,175.3506,174.2062,175.3323,186874.0
2021-05-12 09:30:00,192.0,192.0,190.99,191.81,57677.0,175.7717,175.7717,174.8471,175.5977,57677.0
2021-05-12 10:00:00,191.85,192.4,191.62,191.62,28140.0,175.6344,176.1379,175.4238,175.4238,28140.0
2021-05-12 10:30:00,191.64,191.72,190.58,191.0,32114.0,175.4421,175.5153,174.4717,174.8562,32114.0
2021-05-12 11:00:00,191.0,191.23,190.52,190.85,17437.0,174.8562,175.0668,174.4168,174.7189,17437.0
2021-05-12 11:30:00,190.93,190.93,189.5,189.66,22962.0,174.7921,174.7921,173.483,173.6295,22962.0
2021-05-12 12:00:00,189.67,189.67,189.06,189.29,26690.0,173.6386,173.6386,173.0802,173.2907,26690.0
2021-05-12 12:30:00,189.27,189.39,188.97,189.07,39729.0,173.2724,173.3823,172.9978,173.0893,39729.0
2021-05-12 13:00:00,189.07,189.65,188.95,189.18,13715.0,173.0893,173.6203,172.9795,173.19,13715.0
2021-05-12 13:30:00,189.14,189.37,188.86,189.21,19187.0,173.1534,173.364,172.8971,173.2175,19187.0
2021-05-12 14:00:00,189.2,189.38,188.71,188.72,16393.0,173.2083,173.3731,172.7598,172.7689,16393.0
2021-05-12 14:30:00,188.66,189.6,188.49,189.44,25556.0,172.714,173.5745,172.5584,173.4281,25556.0
2021-05-12 15:00:00,189.4,189.4,187.91,188.16,41820.0,173.3914,173.3914,172.0274,172.2562,41820.0
2021-05-12 15:30:00,188.15,188.16,186.7,186.77,355027.0,172.2471,172.2562,170.9197,170.9837,355027.0
2021-05-13 09:30:00,187.75,190.05,186.81,189.96,72045.0,171.8809,173.9865,171.0204,173.9041,72045.0
2021-05-13 10:00:00,189.88,190.45,189.68,190.21,30294.0,173.8309,174.3527,173.6478,174.133,30294.0
2021-05-13 10:30:00,190.29,190.41,189.72,190.41,21619.0,174.2062,174.3161,173.6844,174.3161,21619.0
2021-05-13 11:00:00,190.42,190.61,189.98,190.0,20131.0,174.3252,174.4992,173.9224,173.9407,20131.0
2021-05-13 11:30:00,190.08,190.4,189.89,190.11,20756.0,174.014,174.3069,173.84,174.0414,20756.0
2021-05-13 12:00:00,189.98,190.46,189.97,190.33,26040.0,173.9224,174.3618,173.9133,174.2428,26040.0
2021-05-13 12:30:00,190.29,190.85,190.22,190.78,27637.0,174.2062,174.7189,174.1421,174.6548,27637.0
2021-05-13 13:00:00,190.72,190.97,190.09,190.24,32682.0,174.5999,174.8287,174.0231,174.1604,32682.0
2021-05-13 13:30:00,190.2,190.47,189.86,190.43,32532.0,174.1238,174.371,173.8126,174.3344,32532.0
2021-05-13 14:00:00,190.37,191.12,190.37,191.1,55508.0,174.2795,174.9661,174.2795,174.9478,55508.0
2021-05-13 14:30:00,191.15,191.7,191.08,191.7,68961.0,174.9935,175.497,174.9294,175.497,68961.0
2021-05-13 15:00:00,191.7,192.08,191.27,191.86,51903.0,175.497,175.8449,175.1034,175.6435,51903.0
2021-05-13 15:30:00,191.87,192.0,191.18,191.2,118940.0,175.6527,175.7717,175.021,175.0393,118940.0
2021-05-14 09:30:00,191.71,192.42,191.4,191.8,42288.0,175.5062,176.1562,175.2224,175.5886,42288.0
2021-05-14 10:00:00,191.88,191.88,190.91,191.06,37454.0,175.6618,175.6618,174.7738,174.9111,37454.0
2021-05-14 10:30:00,191.1,191.75,190.64,191.75,40334.0,174.9478,175.5428,174.5266,175.5428,40334.0
2021-05-14 11:00:00,191.66,191.69,190.82,191.47,21190.0,175.4604,175.4879,174.6914,175.2865,21190.0
2021-05-14 11:30:00,191.51,191.51,190.98,191.2,32125.0,175.3231,175.3231,174.8379,175.0393,32125.0
2021-05-14 12:00:00,191.27,191.74,191.13,191.74,18992.0,175.1034,175.5337,174.9752,175.5337,18992.0
2021-05-14 12:30:00,191.75,191.75,191.39,191.67,20736.0,175.5428,175.5428,175.2132,175.4696,20736.0
2021-05-14 13:00:00,191.69,191.92,191.55,191.56,22315.0,175.4879,175.6984,175.3597,175.3689,22315.0
2021-05-14 13:30:00,191.56,191.82,191.55,191.71,29296.0,175.3689,175.6069,175.3597,175.5062,29296.0
2021-05-14 14:00:00,191.73,192.21,191.68,192.19,40921.0,175.5245,175.9639,175.4787,175.9456,40921.0
2021-05-14 14:30:00,192.23,192.71,192.22,192.59,41345.0,175.9822,176.4217,175.9731,176.3118,41345.0
2021-05-14 15:00:00,192.51,192.67,192.24,192.26,42097.0,176.2386,176.3851,175.9914,176.0097,42097.0
2021-05-14 15:30:00,192.25,192.29,191.78,191.85,102084.0,176.0006,176.0372,175.5703,175.6344,102084.0
2021-05-17 09:30:00,191.1,192.0,189.87,190.78,42207.0,174.9478,175.7717,173.8217,174.6548,42207.0
2021-05-17 10:00:00,190.76,191.31,190.05,190.05,26623.0,174.6365,175.14,173.9865,173.9865,26623.0
2021-05-17 10:30:00,189.98,190.57,189.61,190.43,29522.0,173.9224,174.4626,173.5837,174.3344,29522.0
2021-05-17 11:00:00,190.39,190.94,190.34,190.65,43305.0,174.2978,174.8013,174.252,174.5358,43305.0
2021-05-17 11:30:00,190.62,190.85,190.26,190.85,50081.0,174.5083,174.7189,174.1788,174.7189,50081.0
2021-05-17 12:00:00,190.81,191.69,190.73,191.63,33460.0,174.6823,175.4879,174.609,175.433,33460.0
2021-05-17 12:30:00,191.65,191.79,191.38,191.59,29474.0,175.4513,175.5794,175.2041,175.3963,29474.0
2021-05-17 13:00:00,191.61,191.66,191.09,191.44,36617.0,175.4146,175.4604,174.9386,175.259,36617.0
2021-05-17 13:30:00,191.43,191.92,191.35,191.58,33007.0,175.2499,175.6984,175.1766,175.3872,33007.0
2021-05-17 14:00:00,191.51,191.82,191.47,191.81,28168.0,175.3231,175.6069,175.2865,175.5977,28168.0
2021-05-17 14:30:00,191.82,192.05,191.49,192.03,23727.0,175.6069,175.8175,175.3048,175.7991,23727.0
2021-05-17 15:00:00,192.03,192.27,191.82,192.25,29633.0,175.7991,176.0189,175.6069,176.0006,29633.0
2021-05-17 15:30:00,192.24,192.24,191.61,191.65,88650.0,175.9914,175.9914,175.4146,175.4513,88650.0
2021-05-18 09:30:00,191.74,191.81,190.39,190.87,45550.0,175.5337,175.5977,174.2978,174.7372,45550.0
2021-05-18 10:00:00,190.9,190.9,190.28,190.61,33860.0,174.7647,174.7647,174.1971,174.4992,33860.0
2021-05-18 10:30:00,190.55,190.75,189.82,190.13,48349.0,174.4442,174.6273,173.7759,174.0597,48349.0
2021-05-18 11:00:00,190.11,190.28,189.98,190.06,46607.0,174.0414,174.1971,173.9224,173.9957,46607.0
2021-05-18 11:30:00,190.06,190.11,189.77,189.77,25430.0,173.9957,174.0414,173.7302,173.7302,25430.0
2021-05-18 12:00:00,189.69,190.3,189.69,190.13,31851.0,173.6569,174.2154,173.6569,174.0597,31851.0
2021-05-18 12:30:00,190.08,190.46,190.06,190.37,30392.0,174.014,174.3618,173.9957,174.2795,30392.0
2021-05-18 13:00:00,190.35,190.8,190.32,190.6,28266.0,174.2611,174.6731,174.2337,174.49,28266.0
2021-05-18 13:30:00,190.56,190.93,190.26,190.67,33262.0,174.4534,174.7921,174.1788,174.5541,33262.0
2021-05-18 14:00:00,190.58,190.58,190.27,190.4,21433.0,174.4717,174.4717,174.1879,174.3069,21433.0
2021-05-18 14:30:00,190.39,190.42,189.72,190.2,34146.0,174.2978,174.3252,173.6844,174.1238,34146.0
2021-05-18 15:00:00,190.17,190.3,189.91,190.18,35723.0,174.0964,174.2154,173.8583,174.1055,35723.0
2021-05-18 15:30:00,190.16,190.36,189.32,189.32,102027.0,174.0872,174.2703,173.3182,173.3182,102027.0
2021-05-19 09:30:00,187.77,187.93,185.79,186.91,48201.0,171.8992,172.0457,170.0866,171.1119,48201.0
2021-05-19 10:00:00,186.91,186.92,185.31,185.92,31747.0,171.1119,171.1211,169.6471,170.2056,31747.0
2021-05-19 10:30:00,185.86,186.18,185.51,186.04,32236.0,170.1507,170.4436,169.8302,170.3154,32236.0
2021-05-19 11:00:00,185.94,186.72,185.63,186.66,20975.0,170.2239,170.938,169.9401,170.883,20975.0
2021-05-19 11:30:00,186.59,186.65,185.92,186.65,24772.0,170.8189,170.8739,170.2056,170.8739,24772.0
2021-05-19 12:00:00,186.49,187.07,186.46,186.85,21074.0,170.7274,171.2584,170.6999,171.057,21074.0
2021-05-19 12:30:00,186.8,187.38,186.7,187.33,20255.0,171.0112,171.5422,170.9197,171.4964,20255.0
2021-05-19 13:00:00,187.31,187.62,187.3,187.52,21097.0,171.4781,171.7619,171.4689,171.6703,21097.0
2021-05-19 13:30:00,187.5,187.64,187.32,187.53,22423.0,171.652,171.7802,171.4872,171.6795,22423.0
2021-05-19 14:00:00,187.54,187.88,186.73,187.62,40544.0,171.6887,171.9999,170.9471,171.7619,40544.0
2021-05-19 14:30:00,187.67,187.88,186.82,187.13,36417.0,171.8077,171.9999,171.0295,171.3133,36417.0
2021-05-19 15:00:00,187.14,188.04,186.94,187.92,32144.0,171.3225,172.1464,171.1394,172.0365,32144.0
2021-05-19 15:30:00,187.94,188.58,187.58,188.53,107307.0,172.0548,172.6408,171.7253,172.595,107307.0
2021-05-20 09:30:00,188.84,189.59,188.26,188.75,38185.0,172.8788,173.5654,172.3478,172.7964,38185.0
2021-05-20 10:00:00,188.52,189.02,188.17,188.29,18632.0,172.5858,173.0436,172.2654,172.3753,18632.0
2021-05-20 10:30:00,188.25,188.89,188.1,188.88,21296.0,172.3386,172.9245,172.2013,172.9154,21296.0
2021-05-20 11:00:00,188.87,188.9,188.51,188.73,16550.0,172.9062,172.9337,172.5767,172.7781,16550.0
2021-05-20 11:30:00,188.78,189.76,188.77,189.55,29169.0,172.8238,173.721,172.8147,173.5288,29169.0
2021-05-20 12:00:00,189.56,189.56,188.9,188.98,29677.0,173.5379,173.5379,172.9337,173.0069,29677.0
2021-05-20 12:30:00,188.99,189.12,188.45,189.08,13802.0,173.0161,173.1351,172.5217,173.0985,13802.0
2021-05-20 13:00:00,189.05,189.25,188.86,189.18,12731.0,173.071,173.2541,172.8971,173.19,12731.0
2021-05-20 13:30:00,189.25,189.29,188.85,188.93,21889.0,173.2541,173.2907,172.8879,172.9612,21889.0
2021-05-20 14:00:00,188.94,189.15,188.89,188.97,19984.0,172.9703,173.1626,172.9245,172.9978,19984.0
2021-05-20 14:30:00,189.02,189.26,188.9,188.94,40436.0,173.0436,173.2633,172.9337,172.9703,40436.0
2021-05-20 15:00:00,188.95,189.66,188.82,189.59,60807.0,172.9795,173.6295,172.8605,173.5654,60807.0
2021-05-20 15:30:00,189.59,189.59,188.73,189.01,89275.0,173.5654,173.5654,172.7781,173.0344,89275.0
2021-05-21 09:30:00,189.72,191.53,189.72,191.08,71698.0,173.6844,175.3414,173.6844,174.9294,71698.0
2021-05-21 10:00:00,190.95,191.12,190.19,190.3,26152.0,174.8104,174.9661,174.1147,174.2154,26152.0
2021-05-21 10:30:00,190.27,190.79,190.07,190.71,27980.0,174.1879,174.664,174.0048,174.5907,27980.0
2021-05-21 11:00:00,190.65,190.71,190.05,190.15,21255.0,174.5358,174.5907,173.9865,174.078,21255.0
2021-05-21 11:30:00,190.14,190.19,189.42,189.46,29296.0,174.0689,174.1147,173.4098,173.4464,29296.0
2021-05-21 12:00:00,189.45,189.57,188.99,189.17,25270.0,173.4372,173.5471,173.0161,173.1809,25270.0
2021-05-21 12:30:00,189.13,189.19,188.43,188.66,24510.0,173.1443,173.1992,172.5034,172.714,24510.0
2021-05-21 13:00:00,188.64,189.09,188.59,189.08,25525.0,172.6957,173.1076,172.6499,173.0985,25525.0
2021-05-21 13:30:00,189.16,189.44,189.06,189.18,31893.0,173.1717,173.4281,173.0802,173.19,31893.0
2021-05-21 14:00:00,189.21,189.6,189.14,189.46,34214.0,173.2175,173.5745,173.1534,173.4464,34214.0
2021-05-21 14:30:00,189.48,189.85,189.4,189.79,42918.0,173.4647,173.8034,173.3914,173.7485,42918.0
2021-05-21 15:00:00,189.72,190.03,189.61,190.01,42468.0,173.6844,173.9682,173.5837,173.9499,42468.0
2021-05-21 15:30:00,190.01,190.06,189.4,189.91,167966.0,173.9499,173.9957,173.3914,173.8583,167966.0
2021-05-24 09:30:00,190.71,190.73,189.13,189.57,48346.0,174.5907,174.609,173.1443,173.5471,48346.0
2021-05-24 10:00:00,189.47,190.04,189.23,189.36,32770.0,173.4555,173.9773,173.2358,173.3548,32770.0
2021-05-24 10:30:00,189.31,189.63,189.17,189.52,38918.0,173.309,173.602,173.1809,173.5013,38918.0
2021-05-24 11:00:00,189.51,189.55,188.94,189.23,28411.0,173.4921,173.5288,172.9703,173.2358,28411.0
2021-05-24 11:30:00,189.23,189.65,189.12,189.33,29960.0,173.2358,173.6203,173.1351,173.3274,29960.0
2021-05-24 12:00:00,189.27,189.48,189.18,189.26,18764.0,173.2724,173.4647,173.19,173.2633,18764.0
2021-05-24 12:30:00,189.28,189.64,189.28,189.38,11802.0,173.2816,173.6112,173.2816,173.3731,11802.0
2021-05-24 13:00:00,189.39,189.44,189.14,189.31,11655.0,173.3823,173.4281,173.1534,173.309,11655.0
2021-05-24 13:30:00,189.35,189.5,189.2,189.38,18905.0,173.3457,173.483,173.2083,173.3731,18905.0
2021-05-24 14:00:00,189.38,189.75,189.35,189.68,24296.0,173.3731,173.7119,173.3457,173.6478,24296.0
2021-05-24 14:30:00,189.72,190.18,189.72,189.91,36372.0,173.6844,174.1055,173.6844,173.8583,36372.0
2021-05-24 15:00:00,189.93,190.13,189.86,190.01,23695.0,173.8766,174.0597,173.8126,173.9499,23695.0
2021-05-24 15:30:00,190.0,190.1,189.56,189.56,80763.0,173.9407,174.0323,173.5379,173.5379,80763.0
2021-05-25 09:30:00,189.36,190.63,189.36,190.16,37366.0,173.3548,174.5175,173.3548,174.0872,37366.0
2021-05-25 10:00:00,190.22,190.7,189.74,189.74,33643.0,174.1421,174.5816,173.7027,173.7027,33643.0
2021-05-25 10:30:00,189.77,189.89,189.6,189.72,18910.0,173.7302,173.84,173.5745,173.6844,18910.0
2021-05-25 11:00:00,189.72,189.95,189.48,189.57,21337.0,173.6844,173.895,173.4647,173.5471,21337.0
2021-05-25 11:30:00,189.56,189.87,189.35,189.79,11506.0,173.5379,173.8217,173.3457,173.7485,11506.0
2021-05-25 12:00:00,189.81,190.05,189.76,189.91,17201.0,173.7668,173.9865,173.721,173.8583,17201.0
2021-05-25 12:30:00,189.91,190.08,189.87,189.9,19027.0,173.8583,174.014,173.8217,173.8492,19027.0
2021-05-25 13:00:00,189.87,189.91,189.6,189.61,26892.0,173.8217,173.8583,173.5745,173.5837,26892.0
2021-05-25 13:30:00,189.65,189.75,189.3,189.31,21225.0,173.6203,173.7119,173.2999,173.309,21225.0
2021-05-25 14:00:00,189.31,189.36,189.14,189.24,18065.0,173.309,173.3548,173.1534,173.245,18065.0
2021-05-25 14:30:00,189.2,189.47,189.19,189.19,24532.0,173.2083,173.4555,173.1992,173.1992,24532.0
2021-05-25 15:00:00,189.19,189.19,188.8,188.82,39695.0,173.1992,173.1992,172.8422,172.8605,39695.0
2021-05-25 15:30:00,188.82,189.14,188.7,188.99,69286.0,172.8605,173.1534,172.7506,173.0161,69286.0
2021-05-26 09:30:00,189.67,189.86,188.1,188.2,52555.0,173.6386,173.8126,172.2013,172.2929,52555.0
2021-05-26 10:00:00,188.19,188.78,187.68,188.2,39309.0,172.2837,172.8238,171.8168,172.2929,39309.0
2021-05-26 10:30:00,188.18,188.67,188.09,188.58,18109.0,172.2746,172.7231,172.1922,172.6408,18109.0
2021-05-26 11:00:00,188.64,188.92,188.32,188.81,25683.0,172.6957,172.952,172.4027,172.8513,25683.0
2021-05-26 11:30:00,188.81,189.14,188.65,188.92,20187.0,172.8513,173.1534,172.7048,172.952,20187.0
2021-05-26 12:00:00,188.96,189.43,188.94,189.07,15596.0,172.9886,173.4189,172.9703,173.0893,15596.0
2021-05-26 12:30:00,189.05,189.12,188.92,189.06,18844.0,173.071,173.1351,172.952,173.0802,18844.0
2021-05-26 13:00:00,189.04,189.04,188.75,188.91,13146.0,173.0619,173.0619,172.7964,172.9429,13146.0
2021-05-26 13:30:00,188.78,188.84,188.29,188.42,26092.0,172.8238,172.8788,172.3753,172.4943,26092.0
2021-05-26 14:00:00,188.37,188.73,188.37,188.69,20486.0,172.4485,172.7781,172.4485,172.7415,20486.0
2021-05-26 14:30:00,188.68,188.7,188.46,188.5,16784.0,172.7323,172.7506,172.5309,172.5675,16784.0
2021-05-26 15:00:00,188.5,188.99,188.5,188.99,24740.0,172.5675,173.0161,172.5675,173.0161,24740.0
2021-05-26 15:30:00,188.99,189.35,188.9,189.12,70337.0,173.0161,173.3457,172.9337,173.1351,70337.0
2021-05-27 09:30:00,190.89,191.56,190.43,191.32,68385.0,174.7555,175.3689,174.3344,175.1492,68385.0
2021-05-27 10:00:00,191.45,191.53,190.21,190.31,46221.0,175.2682,175.3414,174.133,174.2245,46221.0
2021-05-27 10:30:00,190.3,190.42,189.96,190.07,24160.0,174.2154,174.3252,173.9041,174.0048,24160.0
2021-05-27 11:00:00,190.12,190.38,189.82,190.16,22654.0,174.0506,174.2886,173.7759,174.0872,22654.0
2021-05-27 11:30:00,190.15,190.55,190.0,190.22,33732.0,174.078,174.4442,173.9407,174.1421,33732.0
2021-05-27 12:00:00,190.23,190.7,190.21,190.29,40091.0,174.1513,174.5816,174.133,174.2062,40091.0
2021-05-27 12:30:00,190.34,190.51,190.02,190.06,15715.0,174.252,174.4076,173.959,173.9957,15715.0
2021-05-27 13:00:00,190.0,190.17,189.92,190.11,17698.0,173.9407,174.0964,173.8675,174.0414,17698.0
2021-05-27 13:30:00,190.09,190.21,189.92,190.2,20720.0,174.0231,174.133,173.8675,174.1238,20720.0
2021-05-27 14:00:00,190.17,190.51,190.08,190.43,28602.0,174.0964,174.4076,174.014,174.3344,28602.0
2021-05-27 14:30:00,190.44,190.6,190.23,190.6,27959.0,174.3435,174.49,174.1513,174.49,27959.0
2021-05-27 15:00:00,190.6,190.64,190.3,190.59,20790.0,174.49,174.5266,174.2154,174.4809,20790.0
2021-05-27 15:30:00,190.59,190.92,190.46,190.61,94701.0,174.4809,174.783,174.3618,174.4992,94701.0
2021-05-28 09:30:00,191.01,191.67,190.54,190.68,34668.0,174.8654,175.4696,174.4351,174.5633,34668.0
2021-05-28 10:00:00,190.72,190.96,190.16,190.56,29413.0,174.5999,174.8196,174.0872,174.4534,29413.0
2021-05-28 10:30:00,190.5,190.94,190.5,190.94,14621.0,174.3985,174.8013,174.3985,174.8013,14621.0
2021-05-28 11:00:00,190.88,190.94,190.67,190.86,13664.0,174.7463,174.8013,174.5541,174.728,13664.0
2021-05-28 11:30:00,190.85,190.92,190.57,190.65,11571.0,174.7189,174.783,174.4626,174.5358,11571.0
2021-05-28 12:00:00,190.61,190.92,190.52,190.86,22640.0,174.4992,174.783,174.4168,174.728,22640.0
2021-05-28 12:30:00,190.89,190.89,190.43,190.49,21261.0,174.7555,174.7555,174.3344,174.3893,21261.0
2021-05-28 13:00:00,190.49,190.57,190.23,190.52,15140.0,174.3893,174.4626,174.1513,174.4168,15140.0
2021-05-28 13:30:00,190.55,190.89,190.5,190.69,21095.0,174.4442,174.7555,174.3985,174.5724,21095.0
2021-05-28 14:00:00,190.7,190.77,190.46,190.55,10071.0,174.5816,174.6456,174.3618,174.4442,10071.0
2021-05-28 14:30:00,190.55,190.59,190.33,190.39,16993.0,174.4442,174.4809,174.2428,174.2978,16993.0
2021-05-28 15:00:00,190.39,190.45,189.74,189.79,65364.0,174.2978,174.3527,173.7027,173.7485,65364.0
2021-05-28 15:30:00,189.77,190.1,189.63,189.95,108971.0,173.7302,174.0323,173.602,173.895,108971.0
2021-06-01 09:30:00,191.25,191.5,190.22,190.66,52676.0,175.0851,175.3139,174.1421,174.5449,52676.0
2021-06-01 10:00:00,190.63,191.26,190.55,190.86,37765.0,174.5175,175.0942,174.4442,174.728,37765.0
2021-06-01 10:30:00,190.86,190.95,190.37,190.54,26483.0,174.728,174.8104,174.2795,174.4351,26483.0
2021-06-01 11:00:00,190.51,190.83,190.27,190.53,26578.0,174.4076,174.7006,174.1879,174.4259,26578.0
2021-06-01 11:30:00,190.46,190.62,190.28,190.4,21561.0,174.3618,174.5083,174.1971,174.3069,21561.0
2021-06-01 12:00:00,190.4,190.58,190.1,190.14,21130.0,174.3069,174.4717,174.0323,174.0689,21130.0
2021-06-01 12:30:00,190.13,190.21,189.97,190.13,32908.0,174.0597,174.133,173.9133,174.0597,32908.0
2021-06-01 13:00:00,190.11,190.15,189.53,189.53,23238.0,174.0414,174.078,173.5105,173.5105,23238.0
2021-06-01 13:30:00,189.55,189.68,189.34,189.67,27561.0,173.5288,173.6478,173.3365,173.6386,27561.0
2021-06-01 14:00:00,189.65,190.27,189.59,190.27,24966.0,173.6203,174.1879,173.5654,174.1879,24966.0
2021-06-01 14:30:00,190.19,190.26,189.84,190.03,27590.0,174.1147,174.1788,173.7943,173.9682,27590.0
2021-06-01 15:00:00,190.03,190.18,189.75,189.98,28613.0,173.9682,174.1055,173.7119,173.9224,28613.0
2021-06-01 15:30:00,189.98,189.98,189.4,189.54,107420.0,173.9224,173.9224,173.3914,173.5196,107420.0
2021-06-02 09:30:00,190.2,190.43,189.25,189.83,38130.0,174.1238,174.3344,173.2541,173.7851,38130.0
2021-06-02 10:00:00,189.89,190.61,189.67,190.32,30637.0,173.84,174.4992,173.6386,174.2337,30637.0
2021-06-02 10:30:00,190.26,190.34,189.8,190.28,26985.0,174.1788,174.252,173.7576,174.1971,26985.0
2021-06-02 11:00:00,190.34,191.17,190.24,190.85,36589.0,174.252,175.0118,174.1604,174.7189,36589.0
2021-06-02 11:30:00,190.85,191.05,190.37,190.39,21182.0,174.7189,174.902,174.2795,174.2978,21182.0
2021-06-02 12:00:00,190.46,190.6,190.2,190.26,15204.0,174.3618,174.49,174.1238,174.1788,15204.0
2021-06-02 12:30:00,190.28,190.52,190.07,190.4,17194.0,174.1971,174.4168,174.0048,174.3069,17194.0
2021-06-02 13:00:00,190.48,190.49,189.95,190.2,45685.0,174.3802,174.3893,173.895,174.1238,45685.0
2021-06-02 13:30:00,190.17,190.45,189.95,190.09,56840.0,174.0964,174.3527,173.895,174.0231,56840.0
2021-06-02 14:00:00,190.09,190.37,189.62,190.24,73711.0,174.0231,174.2795,173.5928,174.1604,73711.0
2021-06-02 14:30:00,190.24,190.97,189.96,190.77,85295.0,174.1604,174.8287,173.9041,174.6456,85295.0
2021-06-02 15:00:00,190.82,191.32,190.68,191.06,57642.0,174.6914,175.1492,174.5633,174.9111,57642.0
2021-06-02 15:30:00,191.05,191.62,191.0,191.55,130383.0,174.902,175.4238,174.8562,175.3597,130383.0
2021-06-03 09:30:00,191.4,191.4,190.21,190.34,40350.0,175.2224,175.2224,174.133,174.252,40350.0
2021-06-03 10:00:00,190.34,190.68,190.1,190.16,27694.0,174.252,174.5633,174.0323,174.0872,27694.0
2021-06-03 10:30:00,190.19,191.11,190.19,191.01,21026.0,174.1147,174.9569,174.1147,174.8654,21026.0
2021-06-03 11:00:00,190.98,191.95,190.8,191.78,27744.0,174.8379,175.7259,174.6731,175.5703,27744.0
2021-06-03 11:30:00,191.76,192.01,191.59,191.69,23879.0,175.552,175.7808,175.3963,175.4879,23879.0
2021-06-03 12:00:00,191.71,191.77,191.1,191.15,15572.0,175.5062,175.5611,174.9478,174.9935,15572.0
2021-06-03 12:30:00,191.15,191.56,191.06,191.14,18136.0,174.9935,175.3689,174.9111,174.9844,18136.0
2021-06-03 13:00:00,191.13,191.31,190.75,191.24,24428.0,174.9752,175.14,174.6273,175.0759,24428.0
2021-06-03 13:30:00,191.24,191.41,191.09,191.13,22624.0,175.0759,175.2316,174.9386,174.9752,22624.0
2021-06-03 14:00:00,191.13,191.26,190.92,190.95,24675.0,174.9752,175.0942,174.783,174.8104,24675.0
2021-06-03 14:30:00,190.94,191.01,190.64,190.73,32529.0,174.8013,174.8654,174.5266,174.609,32529.0
2021-06-03 15:00:00,190.73,190.76,190.6,190.7,40459.0,174.609,174.6365,174.49,174.5816,40459.0
2021-06-03 15:30:00,190.73,190.89,190.32,190.78,129721.0,174.609,174.7555,174.2337,174.6548,129721.0
2021-06-04 09:30:00,191.5,192.27,191.03,192.03,47797.0,175.3139,176.0189,174.8837,175.7991,47797.0
2021-06-04 10:00:00,192.14,192.54,191.87,192.22,35110.0,175.8999,176.266,175.6527,175.9731,35110.0
2021-06-04 10:30:00,192.39,193.45,192.16,193.23,35504.0,176.1287,177.0991,175.9182,176.8977,35504.0
2021-06-04 11:00:00,193.29,193.75,193.14,193.35,68115.0,176.9526,177.3738,176.8153,177.0076,68115.0
2021-06-04 11:30:00,193.34,193.42,192.75,193.01,33078.0,176.9984,177.0717,176.4583,176.6963,33078.0
2021-06-04 12:00:00,193.0,193.17,192.85,193.15,22017.0,176.6872,176.8428,176.5498,176.8245,22017.0
2021-06-04 12:30:00,193.14,193.57,193.14,193.44,35578.0,176.8153,177.209,176.8153,177.09,35578.0
2021-06-04 13:00:00,193.46,193.66,193.45,193.52,20059.0,177.1083,177.2914,177.0991,177.1632,20059.0
2021-06-04 13:30:00,193.56,193.78,193.29,193.52,24306.0,177.1998,177.4012,176.9526,177.1632,24306.0
2021-06-04 14:00:00,193.51,193.58,193.37,193.58,26040.0,177.1541,177.2181,177.0259,177.2181,26040.0
2021-06-04 14:30:00,193.59,193.64,193.43,193.54,16645.0,177.2273,177.2731,177.0808,177.1815,16645.0
2021-06-04 15:00:00,193.54,193.54,193.26,193.33,26405.0,177.1815,177.1815,176.9252,176.9893,26405.0
2021-06-04 15:30:00,193.32,193.85,193.0,193.55,166215.0,176.9801,177.4653,176.6872,177.1907,166215.0
2021-06-07 09:30:00,193.93,194.27,193.49,193.49,71752.0,177.5386,177.8498,177.1357,177.1357,71752.0
2021-06-07 10:00:00,193.43,193.43,191.85,191.87,46203.0,177.0808,177.0808,175.6344,175.6527,46203.0
2021-06-07 10:30:00,191.85,191.86,191.16,191.29,37695.0,175.6344,175.6435,175.0027,175.1217,37695.0
2021-06-07 11:00:00,191.32,191.74,190.9,191.14,23777.0,175.1492,175.5337,174.7647,174.9844,23777.0
2021-06-07 11:30:00,191.17,191.21,190.64,191.14,18157.0,175.0118,175.0485,174.5266,174.9844,18157.0
2021-06-07 12:00:00,191.08,191.08,190.78,190.9,19313.0,174.9294,174.9294,174.6548,174.7647,19313.0
2021-06-07 12:30:00,190.93,191.22,190.82,191.21,20412.0,174.7921,175.0576,174.6914,175.0485,20412.0
2021-06-07 13:00:00,191.21,191.23,190.79,190.96,26132.0,175.0485,175.0668,174.664,174.8196,26132.0
2021-06-07 13:30:00,191.01,191.2,190.92,191.08,26314.0,174.8654,175.0393,174.783,174.9294,26314.0
2021-06-07 14:00:00,191.05,191.2,190.95,191.2,30441.0,174.902,175.0393,174.8104,175.0393,30441.0
2021-06-07 14:30:00,191.22,191.49,191.14,191.36,29954.0,175.0576,175.3048,174.9844,175.1858,29954.0
2021-06-07 15:00:00,191.38,192.02,191.38,191.9,53612.0,175.2041,175.79,175.2041,175.6801,53612.0
2021-06-07 15:30:00,191.87,192.04,191.61,191.73,142949.0,175.6527,175.8083,175.4146,175.5245,142949.0
2021-06-08 09:30:00,192.07,192.56,191.22,191.93,49689.0,175.8358,176.2844,175.0576,175.7076,49689.0
2021-06-08 10:00:00,192.05,192.57,191.99,192.46,30123.0,175.8175,176.2935,175.7625,176.1928,30123.0
2021-06-08 10:30:00,192.45,193.08,192.41,192.91,25074.0,176.1836,176.7604,176.147,176.6048,25074.0
2021-06-08 11:00:00,192.89,193.21,192.04,192.19,36680.0,176.5865,176.8794,175.8083,175.9456,36680.0
2021-06-08 11:30:00,192.15,192.96,192.13,192.71,36681.0,175.909,176.6505,175.8907,176.4217,36681.0
2021-06-08 12:00:00,192.76,193.14,192.65,193.02,30254.0,176.4674,176.8153,176.3667,176.7055,30254.0
2021-06-08 12:30:00,192.97,192.98,192.51,192.6,42746.0,176.6597,176.6689,176.2386,176.321,42746.0
2021-06-08 13:00:00,192.55,193.0,192.53,192.88,35260.0,176.2752,176.6872,176.2569,176.5773,35260.0
2021-06-08 13:30:00,192.9,193.03,192.67,192.7,35257.0,176.5956,176.7146,176.3851,176.4125,35257.0
2021-06-08 14:00:00,192.71,193.38,192.62,193.21,53404.0,176.4217,177.035,176.3393,176.8794,53404.0
2021-06-08 14:30:00,193.22,193.22,192.74,192.93,37817.0,176.8886,176.8886,176.4491,176.6231,37817.0
2021-06-08 15:00:00,192.89,193.02,192.78,192.9,50953.0,176.5865,176.7055,176.4858,176.5956,50953.0
2021-06-08 15:30:00,192.86,192.89,192.52,192.75,123537.0,176.559,176.5865,176.2477,176.4583,123537.0
2021-06-09 09:30:00,192.64,192.64,191.25,191.52,51446.0,176.3576,176.3576,175.0851,175.3323,51446.0
2021-06-09 10:00:00,191.59,192.55,191.59,192.5,26307.0,175.3963,176.2752,175.3963,176.2294,26307.0
2021-06-09 10:30:00,192.57,193.02,192.52,193.01,27461.0,176.2935,176.7055,176.2477,176.6963,27461.0
2021-06-09 11:00:00,193.0,193.34,192.98,193.07,25160.0,176.6872,176.9984,176.6689,176.7512,25160.0
2021-06-09 11:30:00,193.1,193.37,192.86,193.03,16896.0,176.7787,177.0259,176.559,176.7146,16896.0
2021-06-09 12:00:00,193.01,193.08,192.93,192.99,21278.0,176.6963,176.7604,176.6231,176.678,21278.0
2021-06-09 12:30:00,192.98,192.98,192.31,192.31,17765.0,176.6689,176.6689,176.0555,176.0555,17765.0
2021-06-09 13:00:00,192.35,192.58,192.25,192.27,16140.0,176.0921,176.3027,176.0006,176.0189,16140.0
2021-06-09 13:30:00,192.24,192.26,191.94,191.99,18575.0,175.9914,176.0097,175.7168,175.7625,18575.0
2021-06-09 14:00:00,192.05,192.26,191.91,192.22,20833.0,175.8175,176.0097,175.6893,175.9731,20833.0
2021-06-09 14:30:00,192.19,192.32,192.13,192.27,22764.0,175.9456,176.0646,175.8907,176.0189,22764.0
2021-06-09 15:00:00,192.24,192.43,192.1,192.1,29572.0,175.9914,176.1653,175.8632,175.8632,29572.0
2021-06-09 15:30:00,192.1,192.18,191.78,191.87,76440.0,175.8632,175.9365,175.5703,175.6527,76440.0
2021-06-10 09:30:00,192.99,193.53,191.99,192.31,39915.0,176.678,177.1724,175.7625,176.0555,39915.0
2021-06-10 10:00:00,192.41,192.5,191.82,192.0,31844.0,176.147,176.2294,175.6069,175.7717,31844.0
2021-06-10 10:30:00,192.02,192.06,191.3,191.61,21722.0,175.79,175.8266,175.1308,175.4146,21722.0
2021-06-10 11:00:00,191.63,191.93,191.54,191.78,12302.0,175.433,175.7076,175.3506,175.5703,12302.0
2021-06-10 11:30:00,191.94,192.01,191.46,191.92,17496.0,175.7168,175.7808,175.2773,175.6984,17496.0
2021-06-10 12:00:00,191.96,192.0,191.55,191.81,17281.0,175.7351,175.7717,175.3597,175.5977,17281.0
2021-06-10 12:30:00,191.8,192.04,191.7,191.94,24024.0,175.5886,175.8083,175.497,175.7168,24024.0
2021-06-10 13:00:00,192.04,192.06,191.73,191.78,16982.0,175.8083,175.8266,175.5245,175.5703,16982.0
2021-06-10 13:30:00,191.75,191.75,191.46,191.55,24381.0,175.5428,175.5428,175.2773,175.3597,24381.0
2021-06-10 14:00:00,191.55,191.67,191.22,191.25,22604.0,175.3597,175.4696,175.0576,175.0851,22604.0
2021-06-10 14:30:00,191.28,191.53,191.28,191.36,17240.0,175.1125,175.3414,175.1125,175.1858,17240.0
2021-06-10 15:00:00,191.32,191.51,191.24,191.46,26418.0,175.1492,175.3231,175.0759,175.2773,26418.0
2021-06-10 15:30:00,191.49,191.66,191.21,191.49,66892.0,175.3048,175.4604,175.0485,175.3048,66892.0
2021-06-11 09:30:00,192.27,192.27,191.07,191.15,39961.0,176.0189,176.0189,174.9203,174.9935,39961.0
2021-06-11 10:00:00,191.17,191.52,190.71,190.99,24783.0,175.0118,175.3323,174.5907,174.8471,24783.0
2021-06-11 10:30:00,191.05,191.44,190.94,191.09,13818.0,174.902,175.259,174.8013,174.9386,13818.0
2021-06-11 11:00:00,191.04,191.31,191.02,191.17,16986.0,174.8928,175.14,174.8745,175.0118,16986.0
2021-06-11 11:30:00,191.19,191.67,191.18,191.55,14556.0,175.0301,175.4696,175.021,175.3597,14556.0
2021-06-11 12:00:00,191.57,191.62,191.12,191.14,9043.0,175.378,175.4238,174.9661,174.9844,9043.0
2021-06-11 12:30:00,191.12,191.62,191.12,191.54,19874.0,174.9661,175.4238,174.9661,175.3506,19874.0
2021-06-11 13:00:00,191.56,191.69,191.41,191.5,22829.0,175.3689,175.4879,175.2316,175.3139,22829.0
2021-06-11 13:30:00,191.46,191.77,191.28,191.71,21299.0,175.2773,175.5611,175.1125,175.5062,21299.0
2021-06-11 14:00:00,191.71,191.94,191.62,191.82,21617.0,175.5062,175.7168,175.4238,175.6069,21617.0
2021-06-11 14:30:00,191.79,191.9,191.45,191.76,21531.0,175.5794,175.6801,175.2682,175.552,21531.0
2021-06-11 15:00:00,191.71,191.72,191.24,191.44,34017.0,175.5062,175.5153,175.0759,175.259,34017.0
2021-06-11 15:30:00,191.43,191.86,191.16,191.48,148374.0,175.2499,175.6435,175.0027,175.2956,148374.0
2021-06-14 09:30:00,191.0,191.41,189.68,190.4,64795.0,174.8562,175.2316,173.6478,174.3069,64795.0
2021-06-14 10:00:00,190.3,190.89,190.1,190.17,33022.0,174.2154,174.7555,174.0323,174.0964,33022.0
2021-06-14 10:30:00,190.25,190.53,190.12,190.42,24964.0,174.1696,174.4259,174.0506,174.3252,24964.0
2021-06-14 11:00:00,190.43,190.6,189.88,189.94,35472.0,174.3344,174.49,173.8309,173.8858,35472.0
2021-06-14 11:30:00,190.0,190.1,189.7,189.75,18369.0,173.9407,174.0323,173.6661,173.7119,18369.0
2021-06-14 12:00:00,189.75,190.01,189.68,190.01,23256.0,173.7119,173.9499,173.6478,173.9499,23256.0
2021-06-14 12:30:00,189.99,189.99,189.64,189.72,12736.0,173.9316,173.9316,173.6112,173.6844,12736.0
2021-06-14 13:00:00,189.74,189.81,189.44,189.55,19531.0,173.7027,173.7668,173.4281,173.5288,19531.0
2021-06-14 13:30:00,189.55,189.71,189.48,189.59,21031.0,173.5288,173.6752,173.4647,173.5654,21031.0
2021-06-14 14:00:00,189.61,190.17,189.55,190.14,26330.0,173.5837,174.0964,173.5288,174.0689,26330.0
2021-06-14 14:30:00,190.09,190.31,189.96,190.24,37587.0,174.0231,174.2245,173.9041,174.1604,37587.0
2021-06-14 15:00:00,190.2,190.38,190.13,190.19,41289.0,174.1238,174.2886,174.0597,174.1147,41289.0
2021-06-14 15:30:00,190.22,190.83,190.2,190.83,160277.0,174.1421,174.7006,174.1238,174.7006,160277.0
2021-06-15 09:30:00,191.38,192.31,191.29,191.87,94301.0,175.2041,176.0555,175.1217,175.6527,94301.0
2021-06-15 10:00:00,191.91,192.59,191.91,192.51,48106.0,175.6893,176.3118,175.6893,176.2386,48106.0
2021-06-15 10:30:00,192.5,192.51,191.77,192.03,31384.0,176.2294,176.2386,175.5611,175.7991,31384.0
2021-06-15 11:00:00,192.0,192.23,191.85,192.21,20515.0,175.7717,175.9822,175.6344,175.9639,20515.0
2021-06-15 11:30:00,192.17,192.23,191.95,192.16,23807.0,175.9273,175.9822,175.7259,175.9182,23807.0
2021-06-15 12:00:00,192.17,192.47,192.16,192.43,17029.0,175.9273,176.202,175.9182,176.1653,17029.0
2021-06-15 12:30:00,192.47,192.47,192.18,192.26,19412.0,176.202,176.202,175.9365,176.0097,19412.0
2021-06-15 13:00:00,192.27,192.54,192.27,192.35,18753.0,176.0189,176.266,176.0189,176.0921,18753.0
2021-06-15 13:30:00,192.4,192.83,192.34,192.76,25507.0,176.1379,176.5315,176.0829,176.4674,25507.0
2021-06-15 14:00:00,192.74,192.91,192.49,192.64,29782.0,176.4491,176.6048,176.2203,176.3576,29782.0
2021-06-15 14:30:00,192.64,192.96,192.47,192.91,39026.0,176.3576,176.6505,176.202,176.6048,39026.0
2021-06-15 15:00:00,192.89,193.02,192.7,192.73,50796.0,176.5865,176.7055,176.4125,176.44,50796.0
2021-06-15 15:30:00,192.71,192.74,192.26,192.48,117648.0,176.4217,176.4491,176.0097,176.2111,117648.0
2021-06-16 09:30:00,192.31,192.46,191.19,191.64,33497.0,176.0555,176.1928,175.0301,175.4421,33497.0
2021-06-16 10:00:00,191.61,191.74,191.13,191.45,12310.0,175.4146,175.5337,174.9752,175.2682,12310.0
2021-06-16 10:30:00,191.48,191.97,191.48,191.87,11409.0,175.2956,175.7442,175.2956,175.6527,11409.0
2021-06-16 11:00:00,191.92,192.23,191.85,191.91,24063.0,175.6984,175.9822,175.6344,175.6893,24063.0
2021-06-16 11:30:00,192.05,192.45,191.93,192.43,18461.0,175.8175,176.1836,175.7076,176.1653,18461.0
2021-06-16 12:00:00,192.38,192.43,191.89,191.89,17158.0,176.1196,176.1653,175.671,175.671,17158.0
2021-06-16 12:30:00,191.88,191.94,191.43,191.61,15345.0,175.6618,175.7168,175.2499,175.4146,15345.0
2021-06-16 13:00:00,191.58,191.75,191.27,191.28,18774.0,175.3872,175.5428,175.1034,175.1125,18774.0
2021-06-16 13:30:00,191.35,191.52,191.01,191.21,24526.0,175.1766,175.3323,174.8654,175.0485,24526.0
2021-06-16 14:00:00,191.24,191.31,190.27,190.8,33081.0,175.0759,175.14,174.1879,174.6731,33081.0
2021-06-16 14:30:00,190.66,191.11,190.44,190.97,31644.0,174.5449,174.9569,174.3435,174.8287,31644.0
2021-06-16 15:00:00,190.94,191.1,190.64,190.68,32340.0,174.8013,174.9478,174.5266,174.5633,32340.0
2021-06-16 15:30:00,190.71,190.71,190.0,190.07,83988.0,174.5907,174.5907,173.9407,174.0048,83988.0
2021-06-17 09:30:00,190.66,191.12,189.77,189.83,46909.0,174.5449,174.9661,173.7302,173.7851,46909.0
2021-06-17 10:00:00,189.75,189.98,188.86,188.87,35098.0,173.7119,173.9224,172.8971,172.9062,35098.0
2021-06-17 10:30:00,188.95,189.46,188.54,188.55,21483.0,172.9795,173.4464,172.6041,172.6133,21483.0
2021-06-17 11:00:00,188.51,188.62,187.76,188.06,24994.0,172.5767,172.6774,171.8901,172.1647,24994.0
2021-06-17 11:30:00,188.03,188.28,187.21,187.25,30470.0,172.1372,172.3661,171.3865,171.4232,30470.0
2021-06-17 12:00:00,187.2,187.24,186.36,186.52,41913.0,171.3774,171.414,170.6084,170.7549,41913.0
2021-06-17 12:30:00,186.44,187.09,186.36,187.08,23911.0,170.6816,171.2767,170.6084,171.2675,23911.0
2021-06-17 13:00:00,187.19,187.81,187.19,187.51,27232.0,171.3682,171.9358,171.3682,171.6612,27232.0
2021-06-17 13:30:00,187.46,187.7,187.17,187.35,31899.0,171.6154,171.8351,171.3499,171.5147,31899.0
2021-06-17 14:00:00,187.33,187.56,186.93,187.2,19779.0,171.4964,171.707,171.1302,171.3774,19779.0
2021-06-17 14:30:00,187.16,187.39,186.93,187.32,32858.0,171.3408,171.5513,171.1302,171.4872,32858.0
2021-06-17 15:00:00,187.32,188.18,187.21,188.1,29041.0,171.4872,172.2746,171.3865,172.2013,29041.0
2021-06-17 15:30:00,188.17,188.41,187.61,187.75,104320.0,172.2654,172.4851,171.7527,171.8809,104320.0
2021-06-18 09:30:00,185.25,186.08,184.53,185.51,176628.0,169.5922,170.3521,168.9331,169.8302,176628.0
2021-06-18 10:00:00,185.45,185.65,184.59,184.99,39428.0,169.7753,169.9584,168.988,169.3542,39428.0
2021-06-18 10:30:00,185.1,185.93,184.85,185.5,66509.0,169.4549,170.2147,169.226,169.8211,66509.0
2021-06-18 11:00:00,185.51,186.11,185.01,185.74,45159.0,169.8302,170.3795,169.3725,170.0408,45159.0
2021-06-18 11:30:00,185.85,186.69,185.8,186.43,48821.0,170.1415,170.9105,170.0957,170.6725,48821.0
2021-06-18 12:00:00,186.42,186.72,186.12,186.4,42227.0,170.6633,170.938,170.3887,170.645,42227.0
2021-06-18 12:30:00,186.36,186.36,185.45,185.57,67008.0,170.6084,170.6084,169.7753,169.8852,67008.0
2021-06-18 13:00:00,185.56,185.82,185.34,185.51,60651.0,169.876,170.114,169.6746,169.8302,60651.0
2021-06-18 13:30:00,185.52,185.85,185.31,185.82,49920.0,169.8394,170.1415,169.6471,170.114,49920.0
2021-06-18 14:00:00,185.81,186.15,185.53,186.01,68675.0,170.1049,170.4161,169.8485,170.288,68675.0
2021-06-18 14:30:00,185.96,186.14,185.46,185.59,59922.0,170.2422,170.407,169.7845,169.9035,59922.0
2021-06-18 15:00:00,185.63,185.99,185.48,185.74,77433.0,169.9401,170.2697,169.8028,170.0408,77433.0
2021-06-18 15:30:00,185.75,186.11,185.1,185.15,362625.0,170.0499,170.3795,169.4549,169.5007,362625.0
2021-06-21 09:30:00,186.79,189.25,186.73,188.83,71384.0,171.002,173.2541,170.9471,172.8696,71384.0
2021-06-21 10:00:00,188.84,190.17,188.79,190.06,59538.0,172.8788,174.0964,172.833,173.9957,59538.0
2021-06-21 10:30:00,190.09,190.24,189.73,189.92,43659.0,174.0231,174.1604,173.6935,173.8675,43659.0
2021-06-21 11:00:00,189.96,189.96,188.81,189.49,26634.0,173.9041,173.9041,172.8513,173.4738,26634.0
2021-06-21 11:30:00,189.52,190.42,189.52,190.28,67303.0,173.5013,174.3252,173.5013,174.1971,67303.0
2021-06-21 12:00:00,190.25,190.28,189.53,189.99,92953.0,174.1696,174.1971,173.5105,173.9316,92953.0
2021-06-21 12:30:00,190.0,190.14,189.69,190.08,74939.0,173.9407,174.0689,173.6569,174.014,74939.0
2021-06-21 13:00:00,190.12,190.39,189.99,190.3,18410.0,174.0506,174.2978,173.9316,174.2154,18410.0
2021-06-21 13:30:00,190.32,190.81,190.29,190.64,31252.0,174.2337,174.6823,174.2062,174.5266,31252.0
2021-06-21 14:00:00,190.67,190.89,190.28,190.35,22143.0,174.5541,174.7555,174.1971,174.2611,22143.0
2021-06-21 14:30:00,190.37,190.53,190.23,190.46,30497.0,174.2795,174.4259,174.1513,174.3618,30497.0
2021-06-21 15:00:00,190.43,190.77,190.4,190.61,37968.0,174.3344,174.6456,174.3069,174.4992,37968.0
2021-06-21 15:30:00,190.63,190.88,190.5,190.82,117275.0,174.5175,174.7463,174.3985,174.6914,117275.0
2021-06-22 09:30:00,190.31,190.73,189.1,189.88,101703.0,174.2245,174.609,173.1168,173.8309,101703.0
2021-06-22 10:00:00,189.95,190.47,189.64,189.72,89601.0,173.895,174.371,173.6112,173.6844,89601.0
2021-06-22 10:30:00,189.75,190.37,189.29,189.95,65285.0,173.7119,174.2795,173.2907,173.895,65285.0
2021-06-22 11:00:00,189.98,190.13,189.57,189.67,33331.0,173.9224,174.0597,173.5471,173.6386,33331.0
2021-06-22 11:30:00,189.71,189.83,189.38,189.62,16311.0,173.6752,173.7851,173.3731,173.5928,16311.0
2021-06-22 12:00:00,189.64,189.82,189.21,189.28,17325.0,173.6112,173.7759,173.2175,173.2816,17325.0
2021-06-22 12:30:00,189.3,189.43,189.08,189.38,35082.0,173.2999,173.4189,173.0985,173.3731,35082.0
2021-06-22 13:00:00,189.35,189.7,189.35,189.63,14996.0,173.3457,173.6661,173.3457,173.602,14996.0
2021-06-22 13:30:00,189.65,189.77,189.49,189.61,19093.0,173.6203,173.7302,173.4738,173.5837,19093.0
2021-06-22 14:00:00,189.59,189.62,189.38,189.58,19407.0,173.5654,173.5928,173.3731,173.5562,19407.0
2021-06-22 14:30:00,189.62,190.1,189.58,190.0,18783.0,173.5928,174.0323,173.5562,173.9407,18783.0
2021-06-22 15:00:00,190.0,190.49,189.95,190.41,21938.0,173.9407,174.3893,173.895,174.3161,21938.0
2021-06-22 15:30:00,190.45,190.51,189.56,189.59,82408.0,174.3527,174.4076,173.5379,173.5654,82408.0
2021-06-23 09:30:00,189.99,189.99,187.86,188.05,54105.0,173.9316,173.9316,171.9816,172.1555,54105.0
2021-06-23 10:00:00,188.09,188.6,187.97,188.05,38710.0,172.1922,172.6591,172.0823,172.1555,38710.0
2021-06-23 10:30:00,188.05,188.46,187.91,188.37,34779.0,172.1555,172.5309,172.0274,172.4485,34779.0
2021-06-23 11:00:00,188.37,188.44,187.74,188.03,25440.0,172.4485,172.5126,171.8717,172.1372,25440.0
2021-06-23 11:30:00,188.04,188.04,187.52,187.52,26439.0,172.1464,172.1464,171.6703,171.6703,26439.0
2021-06-23 12:00:00,187.56,187.73,187.38,187.71,23393.0,171.707,171.8626,171.5422,171.8443,23393.0
2021-06-23 12:30:00,187.73,187.78,187.37,187.48,23533.0,171.8626,171.9084,171.533,171.6337,23533.0
2021-06-23 13:00:00,187.53,187.74,187.39,187.68,24087.0,171.6795,171.8717,171.5513,171.8168,24087.0
2021-06-23 13:30:00,187.69,187.87,187.57,187.87,28748.0,171.826,171.9908,171.7161,171.9908,28748.0
2021-06-23 14:00:00,187.84,188.13,187.75,187.98,28625.0,171.9633,172.2288,171.8809,172.0915,28625.0
2021-06-23 14:30:00,187.98,187.99,187.62,187.8,35369.0,172.0915,172.1006,171.7619,171.9267,35369.0
2021-06-23 15:00:00,187.77,187.87,187.51,187.74,37361.0,171.8992,171.9908,171.6612,171.8717,37361.0
2021-06-23 15:30:00,187.73,187.79,186.78,186.79,148351.0,171.8626,171.9175,170.9929,171.002,148351.0
2021-06-24 09:30:00,188.04,188.3,186.48,186.83,109552.0,172.1464,172.3844,170.7182,171.0387,109552.0
2021-06-24 10:00:00,186.8,187.14,186.54,186.91,43005.0,171.0112,171.3225,170.7732,171.1119,43005.0
2021-06-24 10:30:00,186.94,187.17,186.52,186.63,27732.0,171.1394,171.3499,170.7549,170.8556,27732.0
2021-06-24 11:00:00,186.72,186.85,186.37,186.39,25050.0,170.938,171.057,170.6175,170.6359,25050.0
2021-06-24 11:30:00,186.46,186.73,186.33,186.36,21711.0,170.6999,170.9471,170.5809,170.6084,21711.0
2021-06-24 12:00:00,186.4,186.5,186.24,186.34,22217.0,170.645,170.7366,170.4985,170.5901,22217.0
2021-06-24 12:30:00,186.32,187.57,186.27,187.57,34174.0,170.5718,171.7161,170.526,171.7161,34174.0
2021-06-24 13:00:00,187.57,187.64,187.28,187.34,27935.0,171.7161,171.7802,171.4506,171.5056,27935.0
2021-06-24 13:30:00,187.32,187.8,187.32,187.74,17993.0,171.4872,171.9267,171.4872,171.8717,17993.0
2021-06-24 14:00:00,187.82,187.91,187.55,187.66,13058.0,171.945,172.0274,171.6978,171.7985,13058.0
2021-06-24 14:30:00,187.64,187.86,187.6,187.86,18833.0,171.7802,171.9816,171.7436,171.9816,18833.0
2021-06-24 15:00:00,187.87,187.96,187.66,187.81,20819.0,171.9908,172.0732,171.7985,171.9358,20819.0
2021-06-24 15:30:00,187.84,188.2,187.8,188.03,99968.0,171.9633,172.2929,171.9267,172.1372,99968.0
2021-06-25 09:30:00,187.8,189.3,187.8,189.3,30008.0,171.9267,173.2999,171.9267,173.2999,30008.0
2021-06-25 10:00:00,189.18,189.95,189.03,189.6,43736.0,173.19,173.895,173.0527,173.5745,43736.0
2021-06-25 10:30:00,189.56,189.68,189.02,189.41,28210.0,173.5379,173.6478,173.0436,173.4006,28210.0
2021-06-25 11:00:00,189.42,189.61,189.38,189.53,29809.0,173.4098,173.5837,173.3731,173.5105,29809.0
2021-06-25 11:30:00,189.49,189.7,189.25,189.37,18354.0,173.4738,173.6661,173.2541,173.364,18354.0
2021-06-25 12:00:00,189.43,189.78,189.43,189.65,11969.0,173.4189,173.7393,173.4189,173.6203,11969.0
2021-06-25 12:30:00,189.65,189.79,189.54,189.69,11949.0,173.6203,173.7485,173.5196,173.6569,11949.0
2021-06-25 13:00:00,189.69,189.73,189.38,189.48,12800.0,173.6569,173.6935,173.3731,173.4647,12800.0
2021-06-25 13:30:00,189.47,189.71,189.47,189.52,19958.0,173.4555,173.6752,173.4555,173.5013,19958.0
2021-06-25 14:00:00,189.48,189.6,189.29,189.45,15647.0,173.4647,173.5745,173.2907,173.4372,15647.0
2021-06-25 14:30:00,189.46,189.73,189.37,189.61,17588.0,173.4464,173.6935,173.364,173.5837,17588.0
2021-06-25 15:00:00,189.6,190.07,189.59,189.88,33749.0,173.5745,174.0048,173.5654,173.8309,33749.0
2021-06-25 15:30:00,189.86,190.06,189.59,189.84,75701.0,173.8126,173.9957,173.5654,173.7943,75701.0
2021-06-28 09:30:00,190.06,190.19,188.45,189.03,66609.0,173.9957,174.1147,172.5217,173.0527,66609.0
2021-06-28 10:00:00,188.94,189.1,188.36,188.91,33488.0,172.9703,173.1168,172.4393,172.9429,33488.0
2021-06-28 10:30:00,188.91,189.15,188.42,189.1,29053.0,172.9429,173.1626,172.4943,173.1168,29053.0
2021-06-28 11:00:00,189.04,189.05,188.45,188.5,30356.0,173.0619,173.071,172.5217,172.5675,30356.0
2021-06-28 11:30:00,188.44,188.95,188.34,188.91,25967.0,172.5126,172.9795,172.421,172.9429,25967.0
2021-06-28 12:00:00,188.97,189.19,188.65,188.72,17804.0,172.9978,173.1992,172.7048,172.7689,17804.0
2021-06-28 12:30:00,188.67,188.74,188.46,188.5,43024.0,172.7231,172.7872,172.5309,172.5675,43024.0
2021-06-28 13:00:00,188.52,188.58,188.31,188.32,26501.0,172.5858,172.6408,172.3936,172.4027,26501.0
2021-06-28 13:30:00,188.32,188.86,188.24,188.86,19303.0,172.4027,172.8971,172.3295,172.8971,19303.0
2021-06-28 14:00:00,188.87,189.3,188.86,189.27,25626.0,172.9062,173.2999,172.8971,173.2724,25626.0
2021-06-28 14:30:00,189.29,189.43,188.82,188.82,25544.0,173.2907,173.4189,172.8605,172.8605,25544.0
2021-06-28 15:00:00,188.87,189.15,188.7,189.03,29541.0,172.9062,173.1626,172.7506,173.0527,29541.0
2021-06-28 15:30:00,189.06,189.18,188.82,188.85,104168.0,173.0802,173.19,172.8605,172.8879,104168.0
2021-06-29 09:30:00,189.79,190.6,189.01,189.23,51379.0,173.7485,174.49,173.0344,173.2358,51379.0
2021-06-29 10:00:00,189.34,189.7,189.08,189.54,32708.0,173.3365,173.6661,173.0985,173.5196,32708.0
2021-06-29 10:30:00,189.66,189.78,188.87,189.06,29616.0,173.6295,173.7393,172.9062,173.0802,29616.0
2021-06-29 11:00:00,189.07,189.07,188.35,188.43,35742.0,173.0893,173.0893,172.4302,172.5034,35742.0
2021-06-29 11:30:00,188.44,188.46,188.03,188.15,39483.0,172.5126,172.5309,172.1372,172.2471,39483.0
2021-06-29 12:00:00,188.11,188.12,187.61,187.64,30131.0,172.2105,172.2196,171.7527,171.7802,30131.0
2021-06-29 12:30:00,187.58,187.8,187.48,187.77,21009.0,171.7253,171.9267,171.6337,171.8992,21009.0
2021-06-29 13:00:00,187.78,187.87,187.53,187.53,14148.0,171.9084,171.9908,171.6795,171.6795,14148.0
2021-06-29 13:30:00,187.53,187.62,187.37,187.55,24279.0,171.6795,171.7619,171.533,171.6978,24279.0
2021-06-29 14:00:00,187.56,187.8,187.43,187.44,28534.0,171.707,171.9267,171.588,171.5971,28534.0
2021-06-29 14:30:00,187.46,187.48,186.81,187.01,42481.0,171.6154,171.6337,171.0204,171.2035,42481.0
2021-06-29 15:00:00,186.99,187.13,186.7,187.11,42852.0,171.1851,171.3133,170.9197,171.295,42852.0
2021-06-29 15:30:00,187.1,187.12,186.48,186.71,127313.0,171.2858,171.3042,170.7182,170.9288,127313.0
2021-06-30 09:30:00,186.55,187.91,186.51,186.92,85688.0,170.7823,172.0274,170.7457,171.1211,85688.0
2021-06-30 10:00:00,186.96,187.93,186.91,187.81,60990.0,171.1577,172.0457,171.1119,171.9358,60990.0
2021-06-30 10:30:00,187.9,188.59,187.89,188.24,39597.0,172.0182,172.6499,172.0091,172.3295,39597.0
2021-06-30 11:00:00,188.27,188.36,187.91,188.1,24965.0,172.357,172.4393,172.0274,172.2013,24965.0
2021-06-30 11:30:00,188.17,188.4,188.05,188.23,47165.0,172.2654,172.476,172.1555,172.3203,47165.0
2021-06-30 12:00:00,188.24,188.47,188.05,188.36,33548.0,172.3295,172.54,172.1555,172.4393,33548.0
2021-06-30 12:30:00,188.4,188.54,188.06,188.06,33703.0,172.476,172.6041,172.1647,172.1647,33703.0
2021-06-30 13:00:00,188.08,188.08,187.76,187.89,18451.0,172.183,172.183,171.8901,172.0091,18451.0
2021-06-30 13:30:00,187.87,187.87,187.63,187.76,20860.0,171.9908,171.9908,171.771,171.8901,20860.0
2021-06-30 14:00:00,187.78,187.97,187.69,187.93,37511.0,171.9084,172.0823,171.826,172.0457,37511.0
2021-06-30 14:30:00,187.91,188.21,187.85,188.18,65576.0,172.0274,172.302,171.9725,172.2746,65576.0
2021-06-30 15:00:00,188.19,188.59,188.16,188.45,38047.0,172.2837,172.6499,172.2562,172.5217,38047.0
2021-06-30 15:30:00,188.41,188.5,188.03,188.17,114398.0,172.4851,172.5675,172.1372,172.2654,114398.0
2021-07-01 09:30:00,187.82,188.06,187.46,187.72,48806.0,173.0331,173.2542,172.7014,172.9409,48806.0
2021-07-01 10:00:00,187.65,188.3,187.28,187.86,41309.0,172.8765,173.4753,172.5356,173.0699,41309.0
2021-07-01 10:30:00,187.87,188.6,187.66,188.45,15704.0,173.0791,173.7517,172.8857,173.6135,15704.0
2021-07-01 11:00:00,188.39,188.99,188.32,188.99,23305.0,173.5582,174.111,173.4937,174.111,23305.0
2021-07-01 11:30:00,189.09,189.09,188.44,188.48,21021.0,174.2031,174.2031,173.6043,173.6411,21021.0
2021-07-01 12:00:00,188.48,188.73,188.48,188.52,14357.0,173.6411,173.8714,173.6411,173.678,14357.0
2021-07-01 12:30:00,188.52,188.82,188.48,188.74,9490.0,173.678,173.9543,173.6411,173.8806,9490.0
2021-07-01 13:00:00,188.74,188.89,188.56,188.73,24633.0,173.8806,174.0188,173.7148,173.8714,24633.0
2021-07-01 13:30:00,188.75,188.8,188.56,188.68,15853.0,173.8899,173.9359,173.7148,173.8254,15853.0
2021-07-01 14:00:00,188.68,188.68,188.15,188.28,26448.0,173.8254,173.8254,173.3371,173.4569,26448.0
2021-07-01 14:30:00,188.22,188.31,188.05,188.22,37271.0,173.4016,173.4845,173.245,173.4016,37271.0
2021-07-01 15:00:00,188.27,188.53,188.11,188.37,40065.0,173.4476,173.6872,173.3002,173.5398,40065.0
2021-07-01 15:30:00,188.38,188.42,187.9,188.05,166182.0,173.549,173.5858,173.1068,173.245,166182.0
2021-07-02 09:30:00,188.25,188.43,187.37,187.76,33658.0,173.4292,173.595,172.6185,172.9778,33658.0
2021-07-02 10:00:00,187.82,188.28,187.75,188.28,19029.0,173.0331,173.4569,172.9686,173.4569,19029.0
2021-07-02 10:30:00,188.35,188.82,188.31,188.82,18677.0,173.5213,173.9543,173.4845,173.9543,18677.0
2021-07-02 11:00:00,188.8,189.07,188.51,189.06,21432.0,173.9359,174.1847,173.6687,174.1754,21432.0
2021-07-02 11:30:00,189.09,189.09,188.65,188.89,19900.0,174.2031,174.2031,173.7977,174.0188,19900.0
2021-07-02 12:00:00,188.95,189.01,188.76,188.88,12350.0,174.0741,174.1294,173.8991,174.0096,12350.0
2021-07-02 12:30:00,188.89,189.47,188.81,189.36,19058.0,174.0188,174.5532,173.9451,174.4518,19058.0
2021-07-02 13:00:00,189.36,189.51,189.29,189.51,23365.0,174.4518,174.59,174.3873,174.59,23365.0
2021-07-02 13:30:00,189.56,189.56,189.1,189.17,19267.0,174.6361,174.6361,174.2123,174.2768,19267.0
2021-07-02 14:00:00,189.21,189.4,189.21,189.34,21657.0,174.3136,174.4887,174.3136,174.4334,21657.0
2021-07-02 14:30:00,189.38,189.5,189.14,189.14,19089.0,174.4703,174.5808,174.2492,174.2492,19089.0
2021-07-02 15:00:00,189.16,189.37,188.82,188.92,21058.0,174.2676,174.461,173.9543,174.0465,21058.0
2021-07-02 15:30:00,188.9,189.08,188.43,188.57,84235.0,174.028,174.1939,173.595,173.724,84235.0
2021-07-06 09:30:00,187.81,188.04,186.55,186.55,46810.0,173.0239,173.2358,171.8631,171.8631,46810.0
2021-07-06 10:00:00,186.6,186.63,184.9,185.14,39078.0,171.9091,171.9368,170.343,170.5641,39078.0
2021-07-06 10:30:00,185.13,185.44,184.5,184.65,31788.0,170.5549,170.8404,169.9745,170.1126,31788.0
2021-07-06 11:00:00,184.62,184.75,184.3,184.63,30194.0,170.085,170.2048,169.7902,170.0942,30194.0
2021-07-06 11:30:00,184.66,185.48,184.59,185.43,16071.0,170.1219,170.8773,170.0574,170.8312,16071.0
2021-07-06 12:00:00,185.27,185.72,185.16,185.5,11232.0,170.6838,171.0984,170.5825,170.8957,11232.0
2021-07-06 12:30:00,185.54,185.63,185.25,185.63,15235.0,170.9326,171.0155,170.6654,171.0155,15235.0
2021-07-06 13:00:00,185.63,185.92,185.59,185.7,15185.0,171.0155,171.2827,170.9786,171.08,15185.0
2021-07-06 13:30:00,185.68,186.29,185.66,186.24,15688.0,171.0616,171.6235,171.0431,171.5775,15688.0
2021-07-06 14:00:00,186.29,186.59,186.29,186.54,17871.0,171.6235,171.8999,171.6235,171.8538,17871.0
2021-07-06 14:30:00,186.61,186.74,186.5,186.5,17222.0,171.9183,172.0381,171.817,171.817,17222.0
2021-07-06 15:00:00,186.53,186.91,186.52,186.89,25856.0,171.8446,172.1947,171.8354,172.1763,25856.0
2021-07-06 15:30:00,186.92,187.46,186.75,186.91,129765.0,172.2039,172.7014,172.0473,172.1947,129765.0
2021-07-07 09:30:00,185.89,187.8,185.89,187.19,40516.0,171.255,173.0146,171.255,172.4527,40516.0
2021-07-07 10:00:00,187.19,187.63,187.07,187.34,17349.0,172.4527,172.858,172.3421,172.5909,17349.0
2021-07-07 10:30:00,187.35,188.15,187.13,187.95,17024.0,172.6001,173.3371,172.3974,173.1528,17024.0
2021-07-07 11:00:00,188.0,189.21,187.93,189.21,30300.0,173.1989,174.3136,173.1344,174.3136,30300.0
2021-07-07 11:30:00,189.16,189.51,188.23,188.34,20246.0,174.2676,174.59,173.4108,173.5121,20246.0
2021-07-07 12:00:00,188.44,188.91,188.23,188.7,14034.0,173.6043,174.0373,173.4108,173.8438,14034.0
2021-07-07 12:30:00,188.74,189.0,188.47,188.73,28976.0,173.8806,174.1202,173.6319,173.8714,28976.0
2021-07-07 13:00:00,188.74,189.12,188.66,188.71,32776.0,173.8806,174.2307,173.8069,173.853,32776.0
2021-07-07 13:30:00,188.84,189.15,188.68,188.89,26651.0,173.9728,174.2584,173.8254,174.0188,26651.0
2021-07-07 14:00:00,188.88,189.22,188.87,188.99,22864.0,174.0096,174.3229,174.0004,174.111,22864.0
2021-07-07 14:30:00,188.92,189.36,188.92,189.35,38139.0,174.0465,174.4518,174.0465,174.4426,38139.0
2021-07-07 15:00:00,189.35,189.85,189.32,189.78,58236.0,174.4426,174.9033,174.415,174.8388,58236.0
2021-07-07 15:30:00,189.76,190.27,189.65,189.8,155649.0,174.8203,175.2902,174.719,174.8572,155649.0
2021-07-08 09:30:00,187.83,188.72,187.05,188.7,72145.0,173.0423,173.8622,172.3237,173.8438,72145.0
2021-07-08 10:00:00,188.58,188.58,186.79,187.43,50747.0,173.7332,173.7332,172.0842,172.6738,50747.0
2021-07-08 10:30:00,187.47,188.31,187.32,188.23,43733.0,172.7106,173.4845,172.5724,173.4108,43733.0
2021-07-08 11:00:00,188.3,189.22,188.27,189.0,38884.0,173.4753,174.3229,173.4476,174.1202,38884.0
2021-07-08 11:30:00,189.05,189.34,188.73,188.87,26876.0,174.1662,174.4334,173.8714,174.0004,26876.0
2021-07-08 12:00:00,188.87,189.12,188.76,188.95,13353.0,174.0004,174.2307,173.8991,174.0741,13353.0
2021-07-08 12:30:00,188.94,189.41,188.89,189.29,8486.0,174.0649,174.4979,174.0188,174.3873,8486.0
2021-07-08 13:00:00,189.23,189.27,188.21,188.5,12863.0,174.3321,174.3689,173.3924,173.6595,12863.0
2021-07-08 13:30:00,188.5,188.53,187.75,187.82,27994.0,173.6595,173.6872,172.9686,173.0331,27994.0
2021-07-08 14:00:00,187.85,187.85,187.39,187.43,25523.0,173.0607,173.0607,172.6369,172.6738,25523.0
2021-07-08 14:30:00,187.41,187.8,187.33,187.75,38173.0,172.6554,173.0146,172.5817,172.9686,38173.0
2021-07-08 15:00:00,187.72,187.94,187.41,187.53,37261.0,172.9409,173.1436,172.6554,172.7659,37261.0
2021-07-08 15:30:00,187.57,188.29,187.48,188.03,78497.0,172.8028,173.4661,172.7198,173.2265,78497.0
2021-07-09 09:30:00,190.14,191.18,189.7,190.78,50497.0,175.1704,176.1285,174.7651,175.76,50497.0
2021-07-09 10:00:00,190.94,191.24,190.13,190.25,16899.0,175.9074,176.1838,175.1612,175.2718,16899.0
2021-07-09 10:30:00,190.35,190.38,189.32,189.32,33368.0,175.3639,175.3915,174.415,174.415,33368.0
2021-07-09 11:00:00,189.39,189.84,189.31,189.76,34000.0,174.4795,174.894,174.4058,174.8203,34000.0
2021-07-09 11:30:00,189.89,189.97,189.58,189.68,34489.0,174.9401,175.0138,174.6545,174.7466,34489.0
2021-07-09 12:00:00,189.73,189.84,188.82,188.85,17951.0,174.7927,174.894,173.9543,173.982,17951.0
2021-07-09 12:30:00,188.82,189.21,188.61,188.92,31379.0,173.9543,174.3136,173.7609,174.0465,31379.0
2021-07-09 13:00:00,188.94,189.04,188.59,188.69,36442.0,174.0649,174.157,173.7425,173.8346,36442.0
2021-07-09 13:30:00,188.69,189.46,188.68,189.26,37568.0,173.8346,174.544,173.8254,174.3597,37568.0
2021-07-09 14:00:00,189.36,189.76,189.14,189.7,64645.0,174.4518,174.8203,174.2492,174.7651,64645.0
2021-07-09 14:30:00,189.73,189.83,189.46,189.6,70789.0,174.7927,174.8848,174.544,174.6729,70789.0
2021-07-09 15:00:00,189.6,190.05,189.51,190.03,24148.0,174.6729,175.0875,174.59,175.0691,24148.0
2021-07-09 15:30:00,190.02,190.32,189.8,190.23,124447.0,175.0599,175.3362,174.8572,175.2533,124447.0
2021-07-12 09:30:00,189.51,190.14,188.5,190.02,44238.0,174.59,175.1704,173.6595,175.0599,44238.0
2021-07-12 10:00:00,190.02,190.54,189.97,190.33,32734.0,175.0599,175.5389,175.0138,175.3455,32734.0
2021-07-12 10:30:00,190.37,190.46,189.91,190.13,46863.0,175.3823,175.4652,174.9585,175.1612,46863.0
2021-07-12 11:00:00,190.01,190.01,189.21,189.46,36183.0,175.0507,175.0507,174.3136,174.544,36183.0
2021-07-12 11:30:00,189.47,189.5,189.17,189.5,27734.0,174.5532,174.5808,174.2768,174.5808,27734.0
2021-07-12 12:00:00,189.47,189.51,188.74,188.81,15888.0,174.5532,174.59,173.8806,173.9451,15888.0
2021-07-12 12:30:00,188.77,188.87,188.39,188.39,18947.0,173.9083,174.0004,173.5582,173.5582,18947.0
2021-07-12 13:00:00,188.37,189.21,188.37,189.21,16488.0,173.5398,174.3136,173.5398,174.3136,16488.0
2021-07-12 13:30:00,189.18,189.24,189.02,189.19,15955.0,174.286,174.3413,174.1386,174.2952,15955.0
2021-07-12 14:00:00,189.14,189.33,189.03,189.23,19929.0,174.2492,174.4242,174.1478,174.3321,19929.0
2021-07-12 14:30:00,189.19,189.35,189.12,189.27,25437.0,174.2952,174.4426,174.2307,174.3689,25437.0
2021-07-12 15:00:00,189.24,189.44,189.16,189.44,26269.0,174.3413,174.5255,174.2676,174.5255,26269.0
2021-07-12 15:30:00,189.41,189.47,189.06,189.41,74768.0,174.4979,174.5532,174.1754,174.4979,74768.0
2021-07-13 09:30:00,189.37,190.29,189.16,189.75,35897.0,174.461,175.3086,174.2676,174.8111,35897.0
2021-07-13 10:00:00,189.74,190.02,189.3,189.5,14877.0,174.8019,175.0599,174.3966,174.5808,14877.0
2021-07-13 10:30:00,189.57,189.72,189.3,189.34,24684.0,174.6453,174.7835,174.3966,174.4334,24684.0
2021-07-13 11:00:00,189.38,189.94,189.35,189.62,23020.0,174.4703,174.9862,174.4426,174.6914,23020.0
2021-07-13 11:30:00,189.54,189.72,189.3,189.5,19464.0,174.6177,174.7835,174.3966,174.5808,19464.0
2021-07-13 12:00:00,189.58,189.7,189.31,189.41,31114.0,174.6545,174.7651,174.4058,174.4979,31114.0
2021-07-13 12:30:00,189.38,189.68,189.31,189.42,35269.0,174.4703,174.7466,174.4058,174.5071,35269.0
2021-07-13 13:00:00,189.44,189.53,189.19,189.44,26567.0,174.5255,174.6084,174.2952,174.5255,26567.0
2021-07-13 13:30:00,189.43,189.56,189.07,189.54,20945.0,174.5163,174.6361,174.1847,174.6177,20945.0
2021-07-13 14:00:00,189.53,189.83,189.45,189.62,59295.0,174.6084,174.8848,174.5347,174.6914,59295.0
2021-07-13 14:30:00,189.59,189.67,189.04,189.13,60386.0,174.6637,174.7374,174.157,174.2399,60386.0
2021-07-13 15:00:00,189.05,189.22,188.71,188.89,36028.0,174.1662,174.3229,173.853,174.0188,36028.0
2021-07-13 15:30:00,188.81,189.42,188.65,188.74,107958.0,173.9451,174.5071,173.7977,173.8806,107958.0
2021-07-14 09:30:00,188.97,190.12,188.97,189.31,31502.0,174.0925,175.152,174.0925,174.4058,31502.0
2021-07-14 10:00:00,189.32,189.32,188.46,188.93,22780.0,174.415,174.415,173.6227,174.0557,22780.0
2021-07-14 10:30:00,188.93,189.27,188.8,188.89,14117.0,174.0557,174.3689,173.9359,174.0188,14117.0
2021-07-14 11:00:00,188.88,188.89,188.57,188.84,23746.0,174.0096,174.0188,173.724,173.9728,23746.0
2021-07-14 11:30:00,188.84,188.98,188.3,188.68,24032.0,173.9728,174.1017,173.4753,173.8254,24032.0
2021-07-14 12:00:00,188.68,189.24,188.67,189.24,8390.0,173.8254,174.3413,173.8162,174.3413,8390.0
2021-07-14 12:30:00,189.18,189.39,189.15,189.2,9033.0,174.286,174.4795,174.2584,174.3044,9033.0
2021-07-14 13:00:00,189.22,189.22,188.8,189.12,18953.0,174.3229,174.3229,173.9359,174.2307,18953.0
2021-07-14 13:30:00,189.19,189.53,189.19,189.39,11533.0,174.2952,174.6084,174.2952,174.4795,11533.0
2021-07-14 14:00:00,189.38,189.59,189.26,189.39,20806.0,174.4703,174.6637,174.3597,174.4795,20806.0
2021-07-14 14:30:00,189.44,189.44,189.17,189.34,14283.0,174.5255,174.5255,174.2768,174.4334,14283.0
2021-07-14 15:00:00,189.36,189.76,189.36,189.59,18871.0,174.4518,174.8203,174.4518,174.6637,18871.0
2021-07-14 15:30:00,189.58,189.64,189.34,189.53,68106.0,174.6545,174.7098,174.4334,174.6084,68106.0
2021-07-15 09:30:00,188.0,189.63,187.58,188.71,38183.0,173.1989,174.7006,172.812,173.853,38183.0
2021-07-15 10:00:00,188.63,188.97,188.51,188.6,16689.0,173.7793,174.0925,173.6687,173.7517,16689.0
2021-07-15 10:30:00,188.7,189.73,188.63,189.48,22581.0,173.8438,174.7927,173.7793,174.5624,22581.0
2021-07-15 11:00:00,189.58,189.58,188.74,188.76,15532.0,174.6545,174.6545,173.8806,173.8991,15532.0
2021-07-15 11:30:00,188.72,189.64,188.72,189.61,17842.0,173.8622,174.7098,173.8622,174.6821,17842.0
2021-07-15 12:00:00,189.61,189.84,189.14,189.29,19435.0,174.6821,174.894,174.2492,174.3873,19435.0
2021-07-15 12:30:00,189.3,189.65,189.3,189.43,11247.0,174.3966,174.719,174.3966,174.5163,11247.0
2021-07-15 13:00:00,189.44,189.48,188.88,189.0,10555.0,174.5255,174.5624,174.0096,174.1202,10555.0
2021-07-15 13:30:00,188.98,188.98,188.48,188.78,27559.0,174.1017,174.1017,173.6411,173.9175,27559.0
2021-07-15 14:00:00,188.77,189.49,188.77,189.45,24760.0,173.9083,174.5716,173.9083,174.5347,24760.0
2021-07-15 14:30:00,189.44,189.44,189.14,189.31,18374.0,174.5255,174.5255,174.2492,174.4058,18374.0
2021-07-15 15:00:00,189.32,189.77,189.27,189.71,47452.0,174.415,174.8296,174.3689,174.7743,47452.0
2021-07-15 15:30:00,189.73,189.8,189.21,189.36,151960.0,174.7927,174.8572,174.3136,174.4518,151960.0
2021-07-16 09:30:00,190.28,190.36,188.96,189.54,48564.0,175.2994,175.3731,174.0833,174.6177,48564.0
2021-07-16 10:00:00,189.54,189.56,188.75,188.89,27075.0,174.6177,174.6361,173.8899,174.0188,27075.0
2021-07-16 10:30:00,188.83,189.27,188.55,189.26,23210.0,173.9636,174.3689,173.7056,174.3597,23210.0
2021-07-16 11:00:00,189.3,189.72,189.07,189.7,17457.0,174.3966,174.7835,174.1847,174.7651,17457.0
2021-07-16 11:30:00,189.76,190.21,189.76,190.21,28819.0,174.8203,175.2349,174.8203,175.2349,28819.0
2021-07-16 12:00:00,190.23,190.63,190.11,190.37,19107.0,175.2533,175.6218,175.1428,175.3823,19107.0
2021-07-16 12:30:00,190.35,190.45,190.22,190.45,18033.0,175.3639,175.456,175.2441,175.456,18033.0
2021-07-16 13:00:00,190.38,190.38,190.04,190.14,17217.0,175.3915,175.3915,175.0783,175.1704,17217.0
2021-07-16 13:30:00,190.09,190.26,189.89,190.04,28450.0,175.1244,175.281,174.9401,175.0783,28450.0
2021-07-16 14:00:00,190.02,190.1,189.83,189.92,48823.0,175.0599,175.1336,174.8848,174.9677,48823.0
2021-07-16 14:30:00,189.9,190.1,189.78,190.08,61940.0,174.9493,175.1336,174.8388,175.1151,61940.0
2021-07-16 15:00:00,190.07,190.19,189.92,190.04,51526.0,175.1059,175.2165,174.9677,175.0783,51526.0
2021-07-16 15:30:00,190.02,190.04,189.04,189.28,96952.0,175.0599,175.0783,174.157,174.3781,96952.0
2021-07-19 09:30:00,187.17,187.64,185.72,186.15,73492.0,172.4342,172.8672,171.0984,171.4946,73492.0
2021-07-19 10:00:00,186.02,186.02,183.92,184.8,63270.0,171.3748,171.3748,169.4401,170.2508,63270.0
2021-07-19 10:30:00,184.77,185.43,184.26,184.38,35603.0,170.2232,170.8312,169.7533,169.8639,35603.0
2021-07-19 11:00:00,184.41,184.8,184.12,184.17,29017.0,169.8915,170.2508,169.6244,169.6704,29017.0
2021-07-19 11:30:00,184.09,184.78,184.0,184.64,43638.0,169.5967,170.2324,169.5138,170.1034,43638.0
2021-07-19 12:00:00,184.6,184.6,183.48,183.54,74025.0,170.0666,170.0666,169.0348,169.09,74025.0
2021-07-19 12:30:00,183.46,183.98,183.36,183.97,44334.0,169.0163,169.4954,168.9242,169.4862,44334.0
2021-07-19 13:00:00,183.91,184.36,183.59,183.61,28940.0,169.4309,169.8455,169.1361,169.1545,28940.0
2021-07-19 13:30:00,183.57,183.57,182.7,182.86,30920.0,169.1177,169.1177,168.3162,168.4636,30920.0
2021-07-19 14:00:00,182.85,183.53,182.85,183.34,29591.0,168.4544,169.0808,168.4544,168.9058,29591.0
2021-07-19 14:30:00,183.34,183.36,182.66,182.78,30537.0,168.9058,168.9242,168.2793,168.3899,30537.0
2021-07-19 15:00:00,182.86,183.43,182.77,183.38,28744.0,168.4636,168.9887,168.3807,168.9426,28744.0
2021-07-19 15:30:00,183.36,184.22,183.33,184.18,109976.0,168.9242,169.7165,168.8966,169.6796,109976.0
2021-07-20 09:30:00,185.15,188.49,185.06,188.2,52139.0,170.5733,173.6503,170.4904,173.3832,52139.0
2021-07-20 10:00:00,188.28,189.61,188.27,189.39,34276.0,173.4569,174.6821,173.4476,174.4795,34276.0
2021-07-20 10:30:00,189.49,189.79,188.73,189.78,41699.0,174.5716,174.848,173.8714,174.8388,41699.0
2021-07-20 11:00:00,189.83,190.01,188.98,188.98,31392.0,174.8848,175.0507,174.1017,174.1017,31392.0
2021-07-20 11:30:00,188.9,189.76,188.66,189.69,28092.0,174.028,174.8203,173.8069,174.7558,28092.0
2021-07-20 12:00:00,189.82,189.96,189.5,189.88,25618.0,174.8756,175.0046,174.5808,174.9309,25618.0
2021-07-20 12:30:00,189.95,190.33,189.81,190.22,27096.0,174.9954,175.3455,174.8664,175.2441,27096.0
2021-07-20 13:00:00,190.17,190.32,189.37,189.52,32359.0,175.1981,175.3362,174.461,174.5992,32359.0
2021-07-20 13:30:00,189.62,189.98,189.61,189.95,29517.0,174.6914,175.023,174.6821,174.9954,29517.0
2021-07-20 14:00:00,189.98,190.53,189.98,190.32,46018.0,175.023,175.5297,175.023,175.3362,46018.0
2021-07-20 14:30:00,190.35,190.63,190.11,190.15,32264.0,175.3639,175.6218,175.1428,175.1796,32264.0
2021-07-20 15:00:00,190.19,190.57,190.1,190.19,28832.0,175.2165,175.5666,175.1336,175.2165,28832.0
2021-07-20 15:30:00,190.19,190.38,189.95,190.1,125640.0,175.2165,175.3915,174.9954,175.1336,125640.0
2021-07-21 09:30:00,191.0,192.15,190.6,192.1,52282.0,175.9627,177.0222,175.5942,176.9761,52282.0
2021-07-21 10:00:00,192.16,192.41,191.36,191.36,25745.0,177.0314,177.2617,176.2944,176.2944,25745.0
2021-07-21 10:30:00,191.36,191.78,191.18,191.21,29988.0,176.2944,176.6813,176.1285,176.1562,29988.0
2021-07-21 11:00:00,191.24,191.36,190.8,190.8,37840.0,176.1838,176.2944,175.7785,175.7785,37840.0
2021-07-21 11:30:00,190.83,191.87,190.73,191.63,18853.0,175.8061,176.7642,175.714,176.5431,18853.0
2021-07-21 12:00:00,191.6,191.6,191.13,191.16,17645.0,176.5155,176.5155,176.0825,176.1101,17645.0
2021-07-21 12:30:00,191.14,191.22,190.92,191.16,14403.0,176.0917,176.1654,175.889,176.1101,14403.0
2021-07-21 13:00:00,191.14,191.41,191.13,191.38,14357.0,176.0917,176.3404,176.0825,176.3128,14357.0
2021-07-21 13:30:00,191.37,191.53,191.22,191.26,18535.0,176.3036,176.451,176.1654,176.2022,18535.0
2021-07-21 14:00:00,191.28,191.41,191.1,191.23,10418.0,176.2207,176.3404,176.0548,176.1746,10418.0
2021-07-21 14:30:00,191.26,191.56,191.12,191.56,12125.0,176.2022,176.4786,176.0733,176.4786,12125.0
2021-07-21 15:00:00,191.56,191.68,191.35,191.47,28569.0,176.4786,176.5892,176.2852,176.3957,28569.0
2021-07-21 15:30:00,191.44,191.73,191.13,191.68,65775.0,176.3681,176.6352,176.0825,176.5892,65775.0
2021-07-22 09:30:00,191.2,191.2,189.99,190.11,26502.0,176.147,176.147,175.0322,175.1428,26502.0
2021-07-22 10:00:00,190.06,190.81,189.8,190.31,15951.0,175.0967,175.7877,174.8572,175.327,15951.0
2021-07-22 10:30:00,190.22,190.54,190.02,190.38,20596.0,175.2441,175.5389,175.0599,175.3915,20596.0
2021-07-22 11:00:00,190.43,190.48,190.03,190.32,13721.0,175.4376,175.4837,175.0691,175.3362,13721.0
2021-07-22 11:30:00,190.34,190.48,190.09,190.3,16723.0,175.3547,175.4837,175.1244,175.3178,16723.0
2021-07-22 12:00:00,190.33,190.45,190.13,190.32,9801.0,175.3455,175.456,175.1612,175.3362,9801.0
2021-07-22 12:30:00,190.33,190.82,190.21,190.81,8949.0,175.3455,175.7969,175.2349,175.7877,8949.0
2021-07-22 13:00:00,190.8,190.8,190.34,190.41,11462.0,175.7785,175.7785,175.3547,175.4192,11462.0
2021-07-22 13:30:00,190.45,190.54,190.36,190.54,13607.0,175.456,175.5389,175.3731,175.5389,13607.0
2021-07-22 14:00:00,190.52,190.74,190.49,190.74,10818.0,175.5205,175.7232,175.4929,175.7232,10818.0
2021-07-22 14:30:00,190.71,190.8,190.64,190.75,9760.0,175.6955,175.7785,175.6311,175.7324,9760.0
2021-07-22 15:00:00,190.65,190.91,190.54,190.54,37331.0,175.6403,175.8798,175.5389,175.5389,37331.0
2021-07-22 15:30:00,190.5,190.75,190.27,190.53,65559.0,175.5021,175.7324,175.2902,175.5297,65559.0
2021-07-23 09:30:00,191.67,192.18,190.64,190.85,25199.0,176.58,177.0498,175.6311,175.8245,25199.0
2021-07-23 10:00:00,190.77,191.37,190.77,191.11,6430.0,175.7508,176.3036,175.7508,176.0641,6430.0
2021-07-23 10:30:00,191.11,191.7,191.11,191.42,6941.0,176.0641,176.6076,176.0641,176.3496,6941.0
2021-07-23 11:00:00,191.6,191.79,191.3,191.48,9756.0,176.5155,176.6905,176.2391,176.4049,9756.0
2021-07-23 11:30:00,191.55,191.55,190.82,190.82,8996.0,176.4694,176.4694,175.7969,175.7969,8996.0
2021-07-23 12:00:00,190.83,191.15,190.81,191.05,5595.0,175.8061,176.1009,175.7877,176.0088,5595.0
2021-07-23 12:30:00,191.06,191.19,191.04,191.12,4712.0,176.018,176.1378,175.9996,176.0733,4712.0
2021-07-23 13:00:00,191.16,191.35,191.1,191.2,11080.0,176.1101,176.2852,176.0548,176.147,11080.0
2021-07-23 13:30:00,191.18,191.82,191.17,191.69,21592.0,176.1285,176.7182,176.1193,176.5984,21592.0
2021-07-23 14:00:00,191.69,191.7,191.47,191.62,23877.0,176.5984,176.6076,176.3957,176.5339,23877.0
2021-07-23 14:30:00,191.6,191.87,191.53,191.66,16104.0,176.5155,176.7642,176.451,176.5708,16104.0
2021-07-23 15:00:00,191.69,191.73,191.45,191.71,26331.0,176.5984,176.6352,176.3773,176.6168,26331.0
2021-07-23 15:30:00,191.75,192.11,191.73,191.87,66645.0,176.6537,176.9853,176.6352,176.7642,66645.0
2021-07-26 09:30:00,191.25,192.08,191.25,191.83,43655.0,176.193,176.9577,176.193,176.7274,43655.0
2021-07-26 10:00:00,191.86,192.12,191.31,192.02,39419.0,176.755,176.9945,176.2483,176.9024,39419.0
2021-07-26 10:30:00,192.04,192.16,191.32,192.03,33712.0,176.9208,177.0314,176.2575,176.9116,33712.0
2021-07-26 11:00:00,191.98,192.25,191.55,192.06,25997.0,176.8656,177.1143,176.4694,176.9393,25997.0
2021-07-26 11:30:00,192.08,192.3,191.9,192.02,19824.0,176.9577,177.1604,176.7919,176.9024,19824.0
2021-07-26 12:00:00,192.03,192.47,191.9,192.46,26304.0,176.9116,177.317,176.7919,177.3078,26304.0
2021-07-26 12:30:00,192.49,192.6,192.3,192.4,19430.0,177.3354,177.4367,177.1604,177.2525,19430.0
2021-07-26 13:00:00,192.4,192.46,191.88,191.91,17719.0,177.2525,177.3078,176.7734,176.8011,17719.0
2021-07-26 13:30:00,191.88,191.88,191.66,191.83,15949.0,176.7734,176.7734,176.5708,176.7274,15949.0
2021-07-26 14:00:00,191.88,192.13,191.83,192.03,16402.0,176.7734,177.0037,176.7274,176.9116,16402.0
2021-07-26 14:30:00,192.01,192.05,191.69,191.79,44765.0,176.8932,176.93,176.5984,176.6905,44765.0
2021-07-26 15:00:00,191.87,191.9,191.76,191.84,15885.0,176.7642,176.7919,176.6629,176.7366,15885.0
2021-07-26 15:30:00,191.87,192.14,191.59,191.92,74937.0,176.7642,177.013,176.5063,176.8103,74937.0
2021-07-27 09:30:00,191.61,194.44,190.81,194.44,75300.0,176.5247,179.1319,175.7877,179.1319,75300.0
2021-07-27 10:00:00,194.19,195.17,193.39,195.08,79818.0,178.9016,179.8044,178.1646,179.7215,79818.0
2021-07-27 10:30:00,195.05,195.59,194.32,194.55,71595.0,179.6939,180.1913,179.0213,179.2332,71595.0
2021-07-27 11:00:00,194.47,194.76,194.18,194.53,47295.0,179.1595,179.4267,178.8924,179.2148,47295.0
2021-07-27 11:30:00,194.47,194.61,193.91,194.18,34299.0,179.1595,179.2885,178.6436,178.8924,34299.0
2021-07-27 12:00:00,194.16,194.27,193.65,194.22,30261.0,178.8739,178.9753,178.4041,178.9292,30261.0
2021-07-27 12:30:00,194.16,194.58,194.07,194.39,24586.0,178.8739,179.2609,178.791,179.0858,24586.0
2021-07-27 13:00:00,194.41,195.07,194.34,194.34,54367.0,179.1042,179.7123,179.0398,179.0398,54367.0
2021-07-27 13:30:00,194.29,194.59,193.85,193.98,22771.0,178.9937,179.2701,178.5883,178.7081,22771.0
2021-07-27 14:00:00,193.93,194.25,193.87,194.2,23460.0,178.662,178.9568,178.6068,178.9108,23460.0
2021-07-27 14:30:00,194.17,194.17,193.77,193.94,74681.0,178.8831,178.8831,178.5146,178.6712,74681.0
2021-07-27 15:00:00,194.0,194.37,194.0,194.18,41983.0,178.7265,179.0674,178.7265,178.8924,41983.0
2021-07-27 15:30:00,194.19,194.42,193.8,194.06,196525.0,178.9016,179.1135,178.5423,178.7818,196525.0
2021-07-28 09:30:00,198.4,199.95,197.25,197.52,188864.0,182.7801,184.2081,181.7207,181.9694,188864.0
2021-07-28 10:00:00,197.5,197.5,194.03,194.12,101153.0,181.951,181.951,178.7542,178.8371,101153.0
2021-07-28 10:30:00,194.24,196.11,194.18,195.61,60839.0,178.9476,180.6704,178.8924,180.2098,60839.0
2021-07-28 11:00:00,195.76,195.92,195.33,195.74,44381.0,180.348,180.4954,179.9518,180.3295,44381.0
2021-07-28 11:30:00,195.73,196.84,195.42,196.61,24187.0,180.3203,181.3429,180.0347,181.131,24187.0
2021-07-28 12:00:00,196.67,196.7,195.47,195.54,28905.0,181.1863,181.214,180.0808,180.1453,28905.0
2021-07-28 12:30:00,195.68,195.82,195.28,195.47,16346.0,180.2743,180.4032,179.9058,180.0808,16346.0
2021-07-28 13:00:00,195.43,196.0,195.28,195.51,26544.0,180.0439,180.5691,179.9058,180.1176,26544.0
2021-07-28 13:30:00,195.48,195.92,195.37,195.85,28107.0,180.09,180.4954,179.9887,180.4309,28107.0
2021-07-28 14:00:00,195.77,197.0,195.43,196.46,70490.0,180.3572,181.4903,180.0439,180.9929,70490.0
2021-07-28 14:30:00,196.44,197.09,196.31,196.51,42600.0,180.9744,181.5733,180.8547,181.0389,42600.0
2021-07-28 15:00:00,196.52,196.54,195.34,195.49,33272.0,181.0481,181.0666,179.961,180.0992,33272.0
2021-07-28 15:30:00,195.49,195.96,195.43,195.49,130267.0,180.0992,180.5322,180.0439,180.0992,130267.0
2021-07-29 09:30:00,197.31,197.88,195.45,196.03,133302.0,181.7759,182.3011,180.0624,180.5967,133302.0
2021-07-29 10:00:00,195.91,196.93,195.79,196.63,140542.0,180.4862,181.4258,180.3756,181.1495,140542.0
2021-07-29 10:30:00,196.63,197.35,196.47,197.08,109505.0,181.1495,181.8128,181.0021,181.564,109505.0
2021-07-29 11:00:00,197.1,197.73,196.82,197.44,25976.0,181.5825,182.1629,181.3245,181.8957,25976.0
2021-07-29 11:30:00,197.37,197.98,197.31,197.7,25460.0,181.8312,182.3932,181.7759,182.1352,25460.0
2021-07-29 12:00:00,197.63,198.49,197.59,198.39,33132.0,182.0707,182.863,182.0339,182.7709,33132.0
2021-07-29 12:30:00,198.33,198.59,198.26,198.47,40516.0,182.7156,182.9552,182.6511,182.8446,40516.0
2021-07-29 13:00:00,198.46,198.67,198.13,198.6,29410.0,182.8354,183.0289,182.5314,182.9644,29410.0
2021-07-29 13:30:00,198.57,198.89,198.42,198.8,26732.0,182.9367,183.2315,182.7985,183.1486,26732.0
2021-07-29 14:00:00,198.83,198.91,198.51,198.66,33315.0,183.1763,183.25,182.8815,183.0196,33315.0
2021-07-29 14:30:00,198.67,198.67,198.41,198.54,34387.0,183.0289,183.0289,182.7893,182.9091,34387.0
2021-07-29 15:00:00,198.5,198.58,198.33,198.54,34693.0,182.8722,182.9459,182.7156,182.9091,34693.0
2021-07-29 15:30:00,198.53,198.53,198.05,198.13,90485.0,182.8999,182.8999,182.4577,182.5314,90485.0
2021-07-30 09:30:00,197.8,197.82,196.47,196.67,49130.0,182.2274,182.2458,181.0021,181.1863,49130.0
2021-07-30 10:00:00,196.65,196.65,194.94,195.73,53986.0,181.1679,181.1679,179.5925,180.3203,53986.0
2021-07-30 10:30:00,195.66,196.65,195.64,196.04,22077.0,180.2558,181.1679,180.2374,180.6059,22077.0
2021-07-30 11:00:00,196.07,196.71,195.81,196.46,20249.0,180.6336,181.2232,180.394,180.9929,20249.0
2021-07-30 11:30:00,196.37,196.55,195.77,195.95,16041.0,180.9099,181.0758,180.3572,180.523,16041.0
2021-07-30 12:00:00,195.91,196.08,195.73,195.98,20514.0,180.4862,180.6428,180.3203,180.5506,20514.0
2021-07-30 12:30:00,196.0,196.34,195.9,196.08,15815.0,180.5691,180.8823,180.4769,180.6428,15815.0
2021-07-30 13:00:00,196.08,196.26,195.91,196.08,21393.0,180.6428,180.8086,180.4862,180.6428,21393.0
2021-07-30 13:30:00,196.09,196.41,196.05,196.13,17902.0,180.652,180.9468,180.6151,180.6888,17902.0
2021-07-30 14:00:00,196.16,196.26,195.81,195.81,25925.0,180.7165,180.8086,180.394,180.394,25925.0
2021-07-30 14:30:00,195.81,195.95,195.74,195.95,24111.0,180.394,180.523,180.3295,180.523,24111.0
2021-07-30 15:00:00,195.96,196.29,195.94,195.96,20036.0,180.5322,180.8362,180.5138,180.5322,20036.0
2021-07-30 15:30:00,195.99,196.05,195.52,196.03,118915.0,180.5599,180.6151,180.1269,180.5967,118915.0
2021-08-02 09:30:00,196.8,198.81,196.53,198.0,59736.0,181.3061,183.1578,181.0573,182.4116,59736.0
2021-08-02 10:00:00,197.69,197.76,197.01,197.16,23874.0,182.126,182.1905,181.4996,181.6377,23874.0
2021-08-02 10:30:00,197.18,197.75,196.62,196.77,26654.0,181.6562,182.1813,181.1403,181.2784,26654.0
2021-08-02 11:00:00,196.77,197.23,196.58,197.17,25784.0,181.2784,181.7022,181.1034,181.647,25784.0
2021-08-02 11:30:00,197.21,197.62,197.06,197.06,56954.0,181.6838,182.0615,181.5456,181.5456,56954.0
2021-08-02 12:00:00,197.04,197.44,196.97,197.21,45148.0,181.5272,181.8957,181.4627,181.6838,45148.0
2021-08-02 12:30:00,197.2,197.55,197.1,197.3,28542.0,181.6746,181.997,181.5825,181.7667,28542.0
2021-08-02 13:00:00,197.33,197.53,196.99,197.14,32202.0,181.7944,181.9786,181.4811,181.6193,32202.0
2021-08-02 13:30:00,197.17,197.34,197.0,197.26,18653.0,181.647,181.8036,181.4903,181.7299,18653.0
2021-08-02 14:00:00,197.27,197.79,197.18,197.43,44135.0,181.7391,182.2181,181.6562,181.8865,44135.0
2021-08-02 14:30:00,197.4,197.41,196.94,197.25,64019.0,181.8588,181.8681,181.4351,181.7207,64019.0
2021-08-02 15:00:00,197.25,197.41,196.52,196.64,35550.0,181.7207,181.8681,181.0481,181.1587,35550.0
2021-08-02 15:30:00,196.67,196.74,195.58,195.7,111517.0,181.1863,181.2508,180.1821,180.2927,111517.0
2021-08-03 09:30:00,196.51,196.86,193.4,193.48,41234.0,181.0389,181.3614,178.1738,178.2475,41234.0
2021-08-03 10:00:00,193.46,194.94,193.36,194.71,67214.0,178.229,179.5925,178.1369,179.3806,67214.0
2021-08-03 10:30:00,194.75,195.65,194.75,195.08,25225.0,179.4175,180.2466,179.4175,179.7215,25225.0
2021-08-03 11:00:00,195.09,196.32,195.07,196.26,25089.0,179.7307,180.8639,179.7123,180.8086,25089.0
2021-08-03 11:30:00,196.28,196.87,196.17,196.41,16696.0,180.827,181.3706,180.7257,180.9468,16696.0
2021-08-03 12:00:00,196.34,196.44,195.93,196.18,10487.0,180.8823,180.9744,180.5046,180.7349,10487.0
2021-08-03 12:30:00,196.09,196.45,196.03,196.34,15457.0,180.652,180.9836,180.5967,180.8823,15457.0
2021-08-03 13:00:00,196.31,196.7,196.3,196.69,19132.0,180.8547,181.214,180.8454,181.2047,19132.0
2021-08-03 13:30:00,196.69,196.69,196.41,196.64,25982.0,181.2047,181.2047,180.9468,181.1587,25982.0
2021-08-03 14:00:00,196.6,196.95,196.6,196.88,13252.0,181.1218,181.4443,181.1218,181.3798,13252.0
2021-08-03 14:30:00,196.84,197.16,196.82,197.07,18627.0,181.3429,181.6377,181.3245,181.5548,18627.0
2021-08-03 15:00:00,197.1,197.33,197.09,197.17,15325.0,181.5825,181.7944,181.5733,181.647,15325.0
2021-08-03 15:30:00,197.15,197.41,196.8,197.41,100337.0,181.6285,181.8681,181.3061,181.8681,100337.0
2021-08-04 09:30:00,195.8,196.72,195.24,196.02,48622.0,180.3848,181.2324,179.8689,180.5875,48622.0
2021-08-04 10:00:00,196.55,197.25,195.77,195.9,17233.0,181.0758,181.7207,180.3572,180.4769,17233.0
2021-08-04 10:30:00,195.81,196.13,195.0,195.4,32041.0,180.394,180.6888,179.6478,180.0163,32041.0
2021-08-04 11:00:00,195.35,195.96,194.89,195.5,19865.0,179.9702,180.5322,179.5465,180.1084,19865.0
2021-08-04 11:30:00,195.49,195.61,195.0,195.29,14872.0,180.0992,180.2098,179.6478,179.915,14872.0
2021-08-04 12:00:00,195.23,195.52,194.89,195.11,19429.0,179.8597,180.1269,179.5465,179.7491,19429.0
2021-08-04 12:30:00,195.19,195.31,195.04,195.27,12280.0,179.8228,179.9334,179.6846,179.8965,12280.0
2021-08-04 13:00:00,195.26,195.65,195.25,195.46,8099.0,179.8873,180.2466,179.8781,180.0716,8099.0
2021-08-04 13:30:00,195.46,195.85,195.46,195.77,11517.0,180.0716,180.4309,180.0716,180.3572,11517.0
2021-08-04 14:00:00,195.84,196.05,195.66,195.8,16003.0,180.4217,180.6151,180.2558,180.3848,16003.0
2021-08-04 14:30:00,195.75,196.33,195.75,196.27,36654.0,180.3388,180.8731,180.3388,180.8178,36654.0
2021-08-04 15:00:00,196.23,196.82,196.19,196.71,26944.0,180.781,181.3245,180.7441,181.2232,26944.0
2021-08-04 15:30:00,196.69,196.84,195.83,195.86,66043.0,181.2047,181.3429,180.4125,180.4401,66043.0
2021-08-05 09:30:00,195.52,197.74,195.52,196.75,31582.0,180.1269,182.1721,180.1269,181.26,31582.0
2021-08-05 10:00:00,197.0,197.23,196.53,196.76,17119.0,181.4903,181.7022,181.0573,181.2692,17119.0
2021-08-05 10:30:00,196.62,196.99,196.48,196.99,13358.0,181.1403,181.4811,181.0113,181.4811,13358.0
2021-08-05 11:00:00,196.95,197.52,196.63,197.45,15046.0,181.4443,181.9694,181.1495,181.9049,15046.0
2021-08-05 11:30:00,197.41,197.55,197.12,197.49,14676.0,181.8681,181.997,181.6009,181.9418,14676.0
2021-08-05 12:00:00,197.52,197.81,197.3,197.4,51745.0,181.9694,182.2366,181.7667,181.8588,51745.0
2021-08-05 12:30:00,197.4,197.52,196.86,196.9,14278.0,181.8588,181.9694,181.3614,181.3982,14278.0
2021-08-05 13:00:00,196.93,197.11,196.79,197.04,17942.0,181.4258,181.5917,181.2969,181.5272,17942.0
2021-08-05 13:30:00,197.11,197.17,196.9,197.14,9798.0,181.5917,181.647,181.3982,181.6193,9798.0
2021-08-05 14:00:00,197.1,197.13,196.62,196.67,15308.0,181.5825,181.6101,181.1403,181.1863,15308.0
2021-08-05 14:30:00,196.65,196.71,196.26,196.28,16770.0,181.1679,181.2232,180.8086,180.827,16770.0
2021-08-05 15:00:00,196.28,196.43,196.25,196.43,14681.0,180.827,180.9652,180.7994,180.9652,14681.0
2021-08-05 15:30:00,196.45,196.83,196.35,196.76,87228.0,180.9836,181.3337,180.8915,181.2692,87228.0
2021-08-06 09:30:00,198.14,198.96,197.44,198.1,48848.0,182.5406,183.296,181.8957,182.5037,48848.0
2021-08-06 10:00:00,198.17,198.95,198.16,198.54,23625.0,182.5682,183.2868,182.559,182.9091,23625.0
2021-08-06 10:30:00,198.51,198.92,198.08,198.92,37835.0,182.8815,183.2592,182.4853,183.2592,37835.0
2021-08-06 11:00:00,198.91,199.18,198.65,198.97,41732.0,183.25,183.4987,183.0104,183.3052,41732.0
2021-08-06 11:30:00,198.96,199.0,198.55,198.96,19636.0,183.296,183.3329,182.9183,183.296,19636.0
2021-08-06 12:00:00,198.94,199.01,198.71,198.79,17961.0,183.2776,183.3421,183.0657,183.1394,17961.0
2021-08-06 12:30:00,198.78,199.45,198.57,199.42,32494.0,183.1302,183.7475,182.9367,183.7198,32494.0
2021-08-06 13:00:00,199.4,199.42,199.11,199.19,21666.0,183.7014,183.7198,183.4342,183.5079,21666.0
2021-08-06 13:30:00,199.17,199.17,198.57,199.0,26359.0,183.4895,183.4895,182.9367,183.3329,26359.0
2021-08-06 14:00:00,199.03,199.03,198.56,198.99,25784.0,183.3605,183.3605,182.9275,183.3237,25784.0
2021-08-06 14:30:00,199.0,199.06,198.69,198.73,36076.0,183.3329,183.3882,183.0473,183.0841,36076.0
2021-08-06 15:00:00,198.75,199.03,198.65,198.88,36553.0,183.1026,183.3605,183.0104,183.2223,36553.0
2021-08-06 15:30:00,198.89,199.21,198.71,199.13,103597.0,183.2315,183.5263,183.0657,183.4526,103597.0
2021-08-09 09:30:00,198.4,198.59,197.44,197.71,23688.0,182.7801,182.9552,181.8957,182.1444,23688.0
2021-08-09 10:00:00,197.77,198.13,196.94,197.24,32437.0,182.1997,182.5314,181.4351,181.7114,32437.0
2021-08-09 10:30:00,197.07,197.9,196.8,197.24,23795.0,181.5548,182.3195,181.3061,181.7114,23795.0
2021-08-09 11:00:00,197.22,197.64,197.05,197.25,22561.0,181.693,182.08,181.5364,181.7207,22561.0
2021-08-09 11:30:00,197.22,197.62,197.22,197.48,21931.0,181.693,182.0615,181.693,181.9325,21931.0
2021-08-09 12:00:00,197.46,197.53,197.16,197.41,15468.0,181.9141,181.9786,181.6377,181.8681,15468.0
2021-08-09 12:30:00,197.42,197.53,197.1,197.26,17387.0,181.8773,181.9786,181.5825,181.7299,17387.0
2021-08-09 13:00:00,197.26,197.44,196.98,197.19,16967.0,181.7299,181.8957,181.4719,181.6654,16967.0
2021-08-09 13:30:00,197.16,197.21,196.88,197.04,24624.0,181.6377,181.6838,181.3798,181.5272,24624.0
2021-08-09 14:00:00,197.1,197.53,196.98,197.5,27629.0,181.5825,181.9786,181.4719,181.951,27629.0
2021-08-09 14:30:00,197.55,197.61,197.17,197.18,56326.0,181.997,182.0523,181.647,181.6562,56326.0
2021-08-09 15:00:00,197.17,197.5,197.17,197.24,31982.0,181.647,181.951,181.647,181.7114,31982.0
2021-08-09 15:30:00,197.24,197.52,197.06,197.24,80183.0,181.7114,181.9694,181.5456,181.7114,80183.0
2021-08-10 09:30:00,196.99,197.81,196.7,197.17,24686.0,181.4811,182.2366,181.214,181.647,24686.0
2021-08-10 10:00:00,197.07,198.28,196.93,198.16,26639.0,181.5548,182.6696,181.4258,182.559,26639.0
2021-08-10 10:30:00,198.21,199.08,197.99,198.74,32774.0,182.6051,183.4066,182.4024,183.0933,32774.0
2021-08-10 11:00:00,198.81,199.14,198.8,198.94,19048.0,183.1578,183.4619,183.1486,183.2776,19048.0
2021-08-10 11:30:00,198.97,198.99,198.49,198.99,10983.0,183.3052,183.3237,182.863,183.3237,10983.0
2021-08-10 12:00:00,199.01,199.01,198.27,198.53,12962.0,183.3421,183.3421,182.6604,182.8999,12962.0
2021-08-10 12:30:00,198.56,198.84,198.46,198.77,17445.0,182.9275,183.1855,182.8354,183.121,17445.0
2021-08-10 13:00:00,198.77,198.83,198.34,198.66,23131.0,183.121,183.1763,182.7248,183.0196,23131.0
2021-08-10 13:30:00,198.64,198.85,198.47,198.78,17078.0,183.0012,183.1947,182.8446,183.1302,17078.0
2021-08-10 14:00:00,198.79,198.93,198.61,198.85,12940.0,183.1394,183.2684,182.9736,183.1947,12940.0
2021-08-10 14:30:00,198.8,198.83,198.56,198.64,14398.0,183.1486,183.1763,182.9275,183.0012,14398.0
2021-08-10 15:00:00,198.6,198.87,198.57,198.85,23108.0,182.9644,183.2131,182.9367,183.1947,23108.0
2021-08-10 15:30:00,198.83,199.04,198.59,199.02,80337.0,183.1763,183.3697,182.9552,183.3513,80337.0
2021-08-11 09:30:00,199.43,199.88,198.57,199.88,36824.0,183.729,184.1436,182.9367,184.1436,36824.0
2021-08-11 10:00:00,199.78,200.11,199.43,199.7,53648.0,184.0515,184.3555,183.729,183.9778,53648.0
2021-08-11 10:30:00,199.66,200.3,199.45,200.15,41374.0,183.9409,184.5305,183.7475,184.3923,41374.0
2021-08-11 11:00:00,200.11,200.43,199.62,199.62,47830.0,184.3555,184.6503,183.9041,183.9041,47830.0
2021-08-11 11:30:00,199.64,200.09,199.64,199.69,13139.0,183.9225,184.3371,183.9225,183.9686,13139.0
2021-08-11 12:00:00,199.66,199.66,199.33,199.4,11911.0,183.9409,183.9409,183.6369,183.7014,11911.0
2021-08-11 12:30:00,199.37,199.69,199.33,199.59,11128.0,183.6738,183.9686,183.6369,183.8764,11128.0
2021-08-11 13:00:00,199.61,199.66,199.3,199.41,8471.0,183.8949,183.9409,183.6093,183.7106,8471.0
2021-08-11 13:30:00,199.42,199.83,199.21,199.61,15175.0,183.7198,184.0975,183.5263,183.8949,15175.0
2021-08-11 14:00:00,199.66,199.67,199.45,199.58,17994.0,183.9409,183.9501,183.7475,183.8672,17994.0
2021-08-11 14:30:00,199.62,199.66,199.32,199.4,18445.0,183.9041,183.9409,183.6277,183.7014,18445.0
2021-08-11 15:00:00,199.39,199.95,199.39,199.95,27831.0,183.6922,184.2081,183.6922,184.2081,27831.0
2021-08-11 15:30:00,199.95,200.74,199.93,200.72,104217.0,184.2081,184.9359,184.1897,184.9175,104217.0
2021-08-12 09:30:00,200.78,201.15,199.91,200.49,30088.0,184.9727,185.3136,184.1712,184.7056,30088.0
2021-08-12 10:00:00,200.42,200.42,199.43,199.54,16979.0,184.6411,184.6411,183.729,183.8304,16979.0
2021-08-12 10:30:00,199.47,199.48,198.61,198.61,29866.0,183.7659,183.7751,182.9736,182.9736,29866.0
2021-08-12 11:00:00,198.63,199.13,198.36,199.09,15285.0,182.992,183.4526,182.7433,183.4158,15285.0
2021-08-12 11:30:00,199.04,199.16,198.65,198.89,13008.0,183.3697,183.4803,183.0104,183.2315,13008.0
2021-08-12 12:00:00,198.91,199.69,198.86,199.63,5964.0,183.25,183.9686,183.2039,183.9133,5964.0
2021-08-12 12:30:00,199.57,199.81,199.56,199.76,5218.0,183.858,184.0791,183.8488,184.033,5218.0
2021-08-12 13:00:00,199.61,199.68,199.16,199.31,11310.0,183.8949,183.9593,183.4803,183.6185,11310.0
2021-08-12 13:30:00,199.28,199.31,198.82,198.85,10158.0,183.5908,183.6185,183.1671,183.1947,10158.0
2021-08-12 14:00:00,198.86,199.08,198.8,199.0,4926.0,183.2039,183.4066,183.1486,183.3329,4926.0
2021-08-12 14:30:00,199.04,199.3,199.04,199.28,3544.0,183.3697,183.6093,183.3697,183.5908,3544.0
2021-08-12 15:00:00,199.24,199.45,199.21,199.42,6176.0,183.554,183.7475,183.5263,183.7198,6176.0
2021-08-12 15:30:00,199.34,199.54,199.11,199.17,92298.0,183.6461,183.8304,183.4342,183.4895,92298.0
2021-08-13 09:30:00,199.47,199.61,198.95,199.11,32462.0,183.7659,183.8949,183.2868,183.4342,32462.0
2021-08-13 10:00:00,199.07,199.2,198.48,198.72,21051.0,183.3974,183.5171,182.8538,183.0749,21051.0
2021-08-13 10:30:00,198.73,199.13,198.73,198.94,20744.0,183.0841,183.4526,183.0841,183.2776,20744.0
2021-08-13 11:00:00,199.02,199.19,198.69,198.75,58093.0,183.3513,183.5079,183.0473,183.1026,58093.0
2021-08-13 11:30:00,198.76,199.14,198.76,199.03,24887.0,183.1118,183.4619,183.1118,183.3605,24887.0
2021-08-13 12:00:00,199.0,199.06,198.79,198.94,17830.0,183.3329,183.3882,183.1394,183.2776,17830.0
2021-08-13 12:30:00,199.0,199.02,198.59,198.71,24296.0,183.3329,183.3513,182.9552,183.0657,24296.0
2021-08-13 13:00:00,198.73,198.73,198.2,198.37,18176.0,183.0841,183.0841,182.5959,182.7525,18176.0
2021-08-13 13:30:00,198.38,198.87,198.38,198.72,20254.0,182.7617,183.2131,182.7617,183.0749,20254.0
2021-08-13 14:00:00,198.74,198.85,198.62,198.66,17855.0,183.0933,183.1947,182.9828,183.0196,17855.0
2021-08-13 14:30:00,198.65,198.71,198.5,198.5,18066.0,183.0104,183.0657,182.8722,182.8722,18066.0
2021-08-13 15:00:00,198.52,198.67,198.32,198.33,18709.0,182.8907,183.0289,182.7064,182.7156,18709.0
2021-08-13 15:30:00,198.37,198.57,198.0,198.3,84757.0,182.7525,182.9367,182.4116,182.688,84757.0
2021-08-16 09:30:00,198.19,198.32,196.33,197.81,38319.0,182.5867,182.7064,180.8731,182.2366,38319.0
2021-08-16 10:00:00,197.73,199.63,197.71,199.14,33044.0,182.1629,183.9133,182.1444,183.4619,33044.0
2021-08-16 10:30:00,199.07,199.86,198.74,199.8,29116.0,183.3974,184.1252,183.0933,184.0699,29116.0
2021-08-16 11:00:00,199.79,200.41,199.79,200.22,32443.0,184.0607,184.6319,184.0607,184.4568,32443.0
2021-08-16 11:30:00,200.27,200.54,200.02,200.1,21049.0,184.5029,184.7516,184.2726,184.3463,21049.0
2021-08-16 12:00:00,200.09,200.14,199.77,200.05,8605.0,184.3371,184.3831,184.0423,184.3002,8605.0
2021-08-16 12:30:00,200.12,200.5,199.9,200.5,14511.0,184.3647,184.7148,184.162,184.7148,14511.0
2021-08-16 13:00:00,200.42,200.47,200.2,200.35,11128.0,184.6411,184.6871,184.4384,184.5766,11128.0
2021-08-16 13:30:00,200.37,200.37,199.88,200.13,15611.0,184.595,184.595,184.1436,184.3739,15611.0
2021-08-16 14:00:00,200.15,200.26,199.87,199.97,17127.0,184.3923,184.4937,184.1344,184.2265,17127.0
2021-08-16 14:30:00,199.97,200.37,199.93,200.26,16499.0,184.2265,184.595,184.1897,184.4937,16499.0
2021-08-16 15:00:00,200.24,200.4,200.12,200.18,15526.0,184.4753,184.6227,184.3647,184.42,15526.0
2021-08-16 15:30:00,200.13,200.51,200.0,200.47,51704.0,184.3739,184.724,184.2542,184.6871,51704.0
2021-08-17 09:30:00,199.48,199.8,198.63,199.54,31829.0,183.7751,184.0699,182.992,183.8304,31829.0
2021-08-17 10:00:00,199.65,200.4,199.26,200.36,28966.0,183.9317,184.6227,183.5724,184.5858,28966.0
2021-08-17 10:30:00,200.46,200.46,199.21,199.26,16259.0,184.6779,184.6779,183.5263,183.5724,16259.0
2021-08-17 11:00:00,199.26,199.82,199.23,199.57,8358.0,183.5724,184.0883,183.5448,183.858,8358.0
2021-08-17 11:30:00,199.45,199.85,199.36,199.8,7528.0,183.7475,184.116,183.6645,184.0699,7528.0
2021-08-17 12:00:00,199.65,199.74,199.18,199.26,9864.0,183.9317,184.0146,183.4987,183.5724,9864.0
2021-08-17 12:30:00,199.15,199.15,198.11,198.11,12822.0,183.4711,183.4711,182.5129,182.5129,12822.0
2021-08-17 13:00:00,198.14,198.6,198.09,198.33,48479.0,182.5406,182.9644,182.4945,182.7156,48479.0
2021-08-17 13:30:00,198.29,198.29,197.89,198.26,48154.0,182.6788,182.6788,182.3103,182.6511,48154.0
2021-08-17 14:00:00,198.25,198.79,198.25,198.59,25255.0,182.6419,183.1394,182.6419,182.9552,25255.0
2021-08-17 14:30:00,198.53,198.69,198.33,198.59,23707.0,182.8999,183.0473,182.7156,182.9552,23707.0
2021-08-17 15:00:00,198.62,198.96,198.53,198.81,36633.0,182.9828,183.296,182.8999,183.1578,36633.0
2021-08-17 15:30:00,198.83,199.48,198.72,199.42,122533.0,183.1763,183.7751,183.0749,183.7198,122533.0
2021-08-18 09:30:00,198.89,198.89,197.73,198.75,34327.0,183.2315,183.2315,182.1629,183.1026,34327.0
2021-08-18 10:00:00,198.74,199.28,198.65,199.02,27691.0,183.0933,183.5908,183.0104,183.3513,27691.0
2021-08-18 10:30:00,198.96,199.43,198.83,198.83,32952.0,183.296,183.729,183.1763,183.1763,32952.0
2021-08-18 11:00:00,198.81,198.99,198.57,198.82,48674.0,183.1578,183.3237,182.9367,183.1671,48674.0
2021-08-18 11:30:00,198.93,198.93,198.34,198.48,19711.0,183.2684,183.2684,182.7248,182.8538,19711.0
2021-08-18 12:00:00,198.46,198.7,198.03,198.06,15027.0,182.8354,183.0565,182.4392,182.4669,15027.0
2021-08-18 12:30:00,198.04,198.53,197.99,198.48,11203.0,182.4485,182.8999,182.4024,182.8538,11203.0
2021-08-18 13:00:00,198.47,198.51,198.13,198.28,16578.0,182.8446,182.8815,182.5314,182.6696,16578.0
2021-08-18 13:30:00,198.31,198.51,198.2,198.42,26637.0,182.6972,182.8815,182.5959,182.7985,26637.0
2021-08-18 14:00:00,198.46,198.7,197.62,198.23,27847.0,182.8354,183.0565,182.0615,182.6235,27847.0
2021-08-18 14:30:00,198.27,198.57,197.98,198.32,28240.0,182.6604,182.9367,182.3932,182.7064,28240.0
2021-08-18 15:00:00,198.25,198.27,197.33,197.34,38928.0,182.6419,182.6604,181.7944,181.8036,38928.0
2021-08-18 15:30:00,197.28,197.65,196.55,196.84,149482.0,181.7483,182.0892,181.0758,181.3429,149482.0
2021-08-19 09:30:00,195.51,197.12,195.09,197.1,35661.0,180.1176,181.6009,179.7307,181.5825,35661.0
2021-08-19 10:00:00,197.01,197.34,196.19,196.4,15373.0,181.4996,181.8036,180.7441,180.9376,15373.0
2021-08-19 10:30:00,196.29,196.39,195.46,196.39,16919.0,180.8362,180.9284,180.0716,180.9284,16919.0
2021-08-19 11:00:00,196.13,196.13,194.63,194.67,28901.0,180.6888,180.6888,179.3069,179.3438,28901.0
2021-08-19 11:30:00,194.79,196.21,194.74,196.17,17759.0,179.4543,180.7625,179.4083,180.7257,17759.0
2021-08-19 12:00:00,196.2,196.4,195.57,196.01,10822.0,180.7533,180.9376,180.1729,180.5783,10822.0
2021-08-19 12:30:00,196.05,196.23,195.76,196.23,10008.0,180.6151,180.781,180.348,180.781,10008.0
2021-08-19 13:00:00,196.12,196.12,195.13,195.13,12292.0,180.6796,180.6796,179.7676,179.7676,12292.0
2021-08-19 13:30:00,195.12,195.47,194.68,194.76,15606.0,179.7583,180.0808,179.353,179.4267,15606.0
2021-08-19 14:00:00,194.73,195.2,194.49,194.54,21332.0,179.3991,179.8321,179.1779,179.224,21332.0
2021-08-19 14:30:00,194.56,194.97,194.08,194.77,26051.0,179.2424,179.6202,178.8002,179.4359,26051.0
2021-08-19 15:00:00,194.81,195.93,194.79,195.89,35147.0,179.4728,180.5046,179.4543,180.4677,35147.0
2021-08-19 15:30:00,195.87,195.95,195.03,195.48,123068.0,180.4493,180.523,179.6754,180.09,123068.0
2021-08-20 09:30:00,195.63,196.4,195.24,195.62,31363.0,180.2282,180.9376,179.8689,180.219,31363.0
2021-08-20 10:00:00,195.41,196.28,195.37,196.18,15879.0,180.0255,180.827,179.9887,180.7349,15879.0
2021-08-20 10:30:00,196.29,196.47,195.64,195.92,21911.0,180.8362,181.0021,180.2374,180.4954,21911.0
2021-08-20 11:00:00,196.07,196.75,195.93,196.53,33589.0,180.6336,181.26,180.5046,181.0573,33589.0
2021-08-20 11:30:00,196.43,197.37,196.42,197.31,15382.0,180.9652,181.8312,180.956,181.7759,15382.0
2021-08-20 12:00:00,197.37,197.65,197.21,197.62,24507.0,181.8312,182.0892,181.6838,182.0615,24507.0
2021-08-20 12:30:00,197.63,197.9,197.46,197.66,14357.0,182.0707,182.3195,181.9141,182.0984,14357.0
2021-08-20 13:00:00,197.7,197.87,197.6,197.63,13721.0,182.1352,182.2918,182.0431,182.0707,13721.0
2021-08-20 13:30:00,197.61,197.69,197.3,197.37,16766.0,182.0523,182.126,181.7667,181.8312,16766.0
2021-08-20 14:00:00,197.32,197.5,196.91,196.94,18495.0,181.7851,181.951,181.4074,181.4351,18495.0
2021-08-20 14:30:00,196.97,197.11,196.74,196.99,17850.0,181.4627,181.5917,181.2508,181.4811,17850.0
2021-08-20 15:00:00,196.97,197.31,196.94,197.25,22819.0,181.4627,181.7759,181.4351,181.7207,22819.0
2021-08-20 15:30:00,197.3,197.4,197.08,197.29,145134.0,181.7667,181.8588,181.564,181.7575,145134.0
2021-08-23 09:30:00,198.08,198.14,197.12,197.91,31556.0,182.4853,182.5406,181.6009,182.3287,31556.0
2021-08-23 10:00:00,197.91,198.69,197.84,198.49,25059.0,182.3287,183.0473,182.2642,182.863,25059.0
2021-08-23 10:30:00,198.51,198.8,198.16,198.66,14781.0,182.8815,183.1486,182.559,183.0196,14781.0
2021-08-23 11:00:00,198.74,199.1,198.69,198.77,7714.0,183.0933,183.425,183.0473,183.121,7714.0
2021-08-23 11:30:00,198.77,198.81,198.53,198.65,8571.0,183.121,183.1578,182.8999,183.0104,8571.0
2021-08-23 12:00:00,198.68,199.04,198.66,199.03,9332.0,183.0381,183.3697,183.0196,183.3605,9332.0
2021-08-23 12:30:00,198.98,199.04,198.67,198.95,10111.0,183.3145,183.3697,183.0289,183.2868,10111.0
2021-08-23 13:00:00,198.95,199.04,198.56,198.61,9420.0,183.2868,183.3697,182.9275,182.9736,9420.0
2021-08-23 13:30:00,198.65,198.76,198.32,198.62,11951.0,183.0104,183.1118,182.7064,182.9828,11951.0
2021-08-23 14:00:00,198.63,198.74,198.43,198.65,12575.0,182.992,183.0933,182.8078,183.0104,12575.0
2021-08-23 14:30:00,198.59,198.65,198.49,198.61,8907.0,182.9552,183.0104,182.863,182.9736,8907.0
2021-08-23 15:00:00,198.63,198.66,198.45,198.51,17456.0,182.992,183.0196,182.8262,182.8815,17456.0
2021-08-23 15:30:00,198.53,198.7,197.94,198.08,60722.0,182.8999,183.0565,182.3563,182.4853,60722.0
2021-08-24 09:30:00,198.67,199.52,198.12,199.52,24337.0,183.0289,183.8119,182.5222,183.8119,24337.0
2021-08-24 10:00:00,199.59,199.6,198.72,198.95,12723.0,183.8764,183.8856,183.0749,183.2868,12723.0
2021-08-24 10:30:00,199.09,199.09,198.57,198.97,9088.0,183.4158,183.4158,182.9367,183.3052,9088.0
2021-08-24 11:00:00,198.85,199.2,198.81,199.07,19346.0,183.1947,183.5171,183.1578,183.3974,19346.0
2021-08-24 11:30:00,199.07,199.1,198.73,198.83,11975.0,183.3974,183.425,183.0841,183.1763,11975.0
2021-08-24 12:00:00,198.82,198.93,198.69,198.86,5615.0,183.1671,183.2684,183.0473,183.2039,5615.0
2021-08-24 12:30:00,198.89,199.19,198.88,199.03,8747.0,183.2315,183.5079,183.2223,183.3605,8747.0
2021-08-24 13:00:00,199.01,199.28,198.97,199.04,11306.0,183.3421,183.5908,183.3052,183.3697,11306.0
2021-08-24 13:30:00,199.01,199.22,199.01,199.08,11266.0,183.3421,183.5356,183.3421,183.4066,11266.0
2021-08-24 14:00:00,199.09,199.3,198.95,199.05,13151.0,183.4158,183.6093,183.2868,183.3789,13151.0
2021-08-24 14:30:00,199.05,199.2,199.04,199.04,6445.0,183.3789,183.5171,183.3697,183.3697,6445.0
2021-08-24 15:00:00,199.11,199.11,198.85,198.94,12632.0,183.4342,183.4342,183.1947,183.2776,12632.0
2021-08-24 15:30:00,198.92,199.05,198.64,198.91,49413.0,183.2592,183.3789,183.0012,183.25,49413.0
2021-08-25 09:30:00,199.57,199.57,198.22,198.54,16430.0,183.858,183.858,182.6143,182.9091,16430.0
2021-08-25 10:00:00,198.82,199.37,198.75,198.85,12059.0,183.1671,183.6738,183.1026,183.1947,12059.0
2021-08-25 10:30:00,198.86,199.46,198.78,199.15,12078.0,183.2039,183.7567,183.1302,183.4711,12078.0
2021-08-25 11:00:00,199.11,199.21,198.72,199.05,8654.0,183.4342,183.5263,183.0749,183.3789,8654.0
2021-08-25 11:30:00,199.08,199.72,198.93,199.61,8900.0,183.4066,183.9962,183.2684,183.8949,8900.0
2021-08-25 12:00:00,199.6,199.89,199.53,199.8,15834.0,183.8856,184.1528,183.8212,184.0699,15834.0
2021-08-25 12:30:00,199.86,200.01,199.69,199.84,20038.0,184.1252,184.2634,183.9686,184.1067,20038.0
2021-08-25 13:00:00,199.8,200.07,199.79,199.89,19623.0,184.0699,184.3186,184.0607,184.1528,19623.0
2021-08-25 13:30:00,199.91,200.0,199.78,199.81,12301.0,184.1712,184.2542,184.0515,184.0791,12301.0
2021-08-25 14:00:00,199.83,199.98,199.74,199.85,9902.0,184.0975,184.2357,184.0146,184.116,9902.0
2021-08-25 14:30:00,199.81,199.81,199.43,199.52,9149.0,184.0791,184.0791,183.729,183.8119,9149.0
2021-08-25 15:00:00,199.51,199.53,199.29,199.36,8777.0,183.8027,183.8212,183.6,183.6645,8777.0
2021-08-25 15:30:00,199.4,199.53,199.27,199.3,34921.0,183.7014,183.8212,183.5816,183.6093,34921.0
2021-08-26 09:30:00,198.88,199.1,198.25,198.96,21354.0,183.2223,183.425,182.6419,183.296,21354.0
2021-08-26 10:00:00,198.86,199.24,198.32,198.6,12335.0,183.2039,183.554,182.7064,182.9644,12335.0
2021-08-26 10:30:00,198.75,198.91,198.12,198.38,10108.0,183.1026,183.25,182.5222,182.7617,10108.0
2021-08-26 11:00:00,198.18,199.25,198.12,199.06,14209.0,182.5774,183.5632,182.5222,183.3882,14209.0
2021-08-26 11:30:00,198.98,199.18,198.78,198.91,6618.0,183.3145,183.4987,183.1302,183.25,6618.0
2021-08-26 12:00:00,198.95,199.39,198.94,199.29,11611.0,183.2868,183.6922,183.2776,183.6,11611.0
2021-08-26 12:30:00,199.3,199.33,199.12,199.19,26856.0,183.6093,183.6369,183.4434,183.5079,26856.0
2021-08-26 13:00:00,199.17,199.29,198.82,198.93,11459.0,183.4895,183.6,183.1671,183.2684,11459.0
2021-08-26 13:30:00,198.95,199.28,198.94,199.14,10253.0,183.2868,183.5908,183.2776,183.4619,10253.0
2021-08-26 14:00:00,199.11,199.11,198.67,198.78,8801.0,183.4342,183.4342,183.0289,183.1302,8801.0
2021-08-26 14:30:00,198.81,198.95,198.73,198.81,7767.0,183.1578,183.2868,183.0841,183.1578,7767.0
2021-08-26 15:00:00,198.74,199.08,198.68,198.87,10041.0,183.0933,183.4066,183.0381,183.2131,10041.0
2021-08-26 15:30:00,198.91,199.2,198.67,199.04,80442.0,183.25,183.5171,183.0289,183.3697,80442.0
2021-08-27 09:30:00,199.87,200.07,199.11,199.7,24126.0,184.1344,184.3186,183.4342,183.9778,24126.0
2021-08-27 10:00:00,199.29,200.13,199.24,200.08,24403.0,183.6,184.3739,183.554,184.3279,24403.0
2021-08-27 10:30:00,200.16,200.37,199.81,200.35,22907.0,184.4016,184.595,184.0791,184.5766,22907.0
2021-08-27 11:00:00,200.31,200.52,200.14,200.21,33187.0,184.5397,184.7332,184.3831,184.4476,33187.0
2021-08-27 11:30:00,200.21,200.3,199.82,199.82,14526.0,184.4476,184.5305,184.0883,184.0883,14526.0
2021-08-27 12:00:00,199.81,199.88,199.56,199.78,23322.0,184.0791,184.1436,183.8488,184.0515,23322.0
2021-08-27 12:30:00,199.74,199.91,199.59,199.68,22498.0,184.0146,184.1712,183.8764,183.9593,22498.0
2021-08-27 13:00:00,199.71,199.92,199.67,199.71,11518.0,183.987,184.1804,183.9501,183.987,11518.0
2021-08-27 13:30:00,199.65,199.86,199.65,199.86,11451.0,183.9317,184.1252,183.9317,184.1252,11451.0
2021-08-27 14:00:00,199.84,199.85,199.65,199.77,13252.0,184.1067,184.116,183.9317,184.0423,13252.0
2021-08-27 14:30:00,199.75,199.84,199.63,199.66,13622.0,184.0238,184.1067,183.9133,183.9409,13622.0
2021-08-27 15:00:00,199.7,199.89,199.65,199.75,14697.0,183.9778,184.1528,183.9317,184.0238,14697.0
2021-08-27 15:30:00,199.77,200.09,199.66,199.71,70299.0,184.0423,184.3371,183.9409,183.987,70299.0
2021-08-30 09:30:00,199.93,200.0,198.65,199.16,21784.0,184.1897,184.2542,183.0104,183.4803,21784.0
2021-08-30 10:00:00,199.18,199.39,198.53,199.36,19263.0,183.4987,183.6922,182.8999,183.6645,19263.0
2021-08-30 10:30:00,199.2,199.73,199.1,199.68,13110.0,183.5171,184.0054,183.425,183.9593,13110.0
2021-08-30 11:00:00,199.64,199.96,199.35,199.69,10820.0,183.9225,184.2173,183.6553,183.9686,10820.0
2021-08-30 11:30:00,199.76,199.84,199.47,199.75,12868.0,184.033,184.1067,183.7659,184.0238,12868.0
2021-08-30 12:00:00,199.7,200.01,199.59,199.67,8745.0,183.9778,184.2634,183.8764,183.9501,8745.0
2021-08-30 12:30:00,199.67,199.95,199.59,199.76,7333.0,183.9501,184.2081,183.8764,184.033,7333.0
2021-08-30 13:00:00,199.79,199.82,199.5,199.7,7323.0,184.0607,184.0883,183.7935,183.9778,7323.0
2021-08-30 13:30:00,199.66,199.84,199.61,199.76,11781.0,183.9409,184.1067,183.8949,184.033,11781.0
2021-08-30 14:00:00,199.77,199.83,199.52,199.65,11629.0,184.0423,184.0975,183.8119,183.9317,11629.0
2021-08-30 14:30:00,199.62,199.67,199.54,199.62,8036.0,183.9041,183.9501,183.8304,183.9041,8036.0
2021-08-30 15:00:00,199.58,199.83,199.58,199.66,9637.0,183.8672,184.0975,183.8672,183.9409,9637.0
2021-08-30 15:30:00,199.61,199.64,199.13,199.18,41941.0,183.8949,183.9225,183.4526,183.4987,41941.0
2021-08-31 09:30:00,199.3,199.75,199.23,199.58,28036.0,183.6093,184.0238,183.5448,183.8672,28036.0
2021-08-31 10:00:00,199.9,200.49,199.66,199.93,21838.0,184.162,184.7056,183.9409,184.1897,21838.0
2021-08-31 10:30:00,199.88,200.77,199.66,200.57,21368.0,184.1436,184.9635,183.9409,184.7793,21368.0
2021-08-31 11:00:00,200.65,200.7,200.17,200.46,13211.0,184.853,184.899,184.4108,184.6779,13211.0
2021-08-31 11:30:00,200.52,200.58,200.39,200.41,9756.0,184.7332,184.7885,184.6134,184.6319,9756.0
2021-08-31 12:00:00,200.39,200.59,200.3,200.35,6059.0,184.6134,184.7977,184.5305,184.5766,6059.0
2021-08-31 12:30:00,200.35,200.35,200.09,200.21,7132.0,184.5766,184.5766,184.3371,184.4476,7132.0
2021-08-31 13:00:00,200.21,200.32,199.86,199.94,15260.0,184.4476,184.549,184.1252,184.1989,15260.0
2021-08-31 13:30:00,199.84,199.96,199.75,199.88,16272.0,184.1067,184.2173,184.0238,184.1436,16272.0
2021-08-31 14:00:00,199.91,199.93,199.52,199.65,25044.0,184.1712,184.1897,183.8119,183.9317,25044.0
2021-08-31 14:30:00,199.58,199.8,199.48,199.76,11657.0,183.8672,184.0699,183.7751,184.033,11657.0
2021-08-31 15:00:00,199.81,199.91,199.64,199.76,17463.0,184.0791,184.1712,183.9225,184.033,17463.0
2021-08-31 15:30:00,199.8,200.58,199.71,200.4,95127.0,184.0699,184.7885,183.987,184.6227,95127.0
2021-09-01 09:30:00,201.0,201.0,198.55,198.55,29720.0,185.1754,185.1754,182.9183,182.9183,29720.0
2021-09-01 10:00:00,198.56,200.02,198.53,199.47,19919.0,182.9275,184.2726,182.8999,183.7659,19919.0
2021-09-01 10:30:00,199.53,199.89,199.35,199.78,14128.0,183.8212,184.1528,183.6553,184.0515,14128.0
2021-09-01 11:00:00,199.85,199.92,199.16,199.27,11007.0,184.116,184.1804,183.4803,183.5816,11007.0
2021-09-01 11:30:00,199.22,199.41,199.01,199.01,15588.0,183.5356,183.7106,183.3421,183.3421,15588.0
2021-09-01 12:00:00,199.02,199.3,198.96,199.29,12640.0,183.3513,183.6093,183.296,183.6,12640.0
2021-09-01 12:30:00,199.28,199.94,199.28,199.88,11179.0,183.5908,184.1989,183.5908,184.1436,11179.0
2021-09-01 13:00:00,199.8,200.07,199.68,200.01,27855.0,184.0699,184.3186,183.9593,184.2634,27855.0
2021-09-01 13:30:00,200.06,200.07,199.4,199.56,17773.0,184.3094,184.3186,183.7014,183.8488,17773.0
2021-09-01 14:00:00,199.56,199.67,199.33,199.42,21727.0,183.8488,183.9501,183.6369,183.7198,21727.0
2021-09-01 14:30:00,199.44,199.58,199.08,199.08,18095.0,183.7382,183.8672,183.4066,183.4066,18095.0
2021-09-01 15:00:00,199.11,199.4,199.03,199.34,18486.0,183.4342,183.7014,183.3605,183.6461,18486.0
2021-09-01 15:30:00,199.31,199.83,199.03,199.79,207479.0,183.6185,184.0975,183.3605,184.0607,207479.0
2021-09-02 09:30:00,200.31,202.21,200.31,201.67,94068.0,184.5397,186.2902,184.5397,185.7927,94068.0
2021-09-02 10:00:00,201.67,202.03,201.38,202.02,46350.0,185.7927,186.1243,185.5255,186.1151,46350.0
2021-09-02 10:30:00,201.99,202.37,201.67,201.72,30399.0,186.0875,186.4376,185.7927,185.8387,30399.0
2021-09-02 11:00:00,201.67,201.84,201.34,201.52,21261.0,185.7927,185.9493,185.4887,185.6545,21261.0
2021-09-02 11:30:00,201.46,201.95,201.32,201.89,17048.0,185.5992,186.0506,185.4702,185.9954,17048.0
2021-09-02 12:00:00,201.92,202.15,201.86,202.15,19326.0,186.023,186.2349,185.9677,186.2349,19326.0
2021-09-02 12:30:00,202.1,202.28,201.55,201.55,25989.0,186.1888,186.3546,185.6821,185.6821,25989.0
2021-09-02 13:00:00,201.59,201.65,201.07,201.23,29639.0,185.719,185.7742,185.2399,185.3873,29639.0
2021-09-02 13:30:00,201.18,201.52,201.15,201.35,29386.0,185.3413,185.6545,185.3136,185.4979,29386.0
2021-09-02 14:00:00,201.33,201.54,201.28,201.46,24310.0,185.4794,185.6729,185.4334,185.5992,24310.0
2021-09-02 14:30:00,201.53,201.64,201.33,201.53,31353.0,185.6637,185.765,185.4794,185.6637,31353.0
2021-09-02 15:00:00,201.62,201.78,201.43,201.58,25617.0,185.7466,185.894,185.5716,185.7098,25617.0
2021-09-02 15:30:00,201.62,202.4,201.49,202.32,137941.0,185.7466,186.4652,185.6268,186.3915,137941.0
2021-09-03 09:30:00,202.0,202.53,202.0,202.02,44410.0,186.0967,186.585,186.0967,186.1151,44410.0
2021-09-03 10:00:00,201.98,202.63,201.38,202.0,65339.0,186.0783,186.6771,185.5255,186.0967,65339.0
2021-09-03 10:30:00,201.97,201.97,201.19,201.35,13145.0,186.0691,186.0691,185.3505,185.4979,13145.0
2021-09-03 11:00:00,201.33,201.82,201.3,201.44,17958.0,185.4794,185.9309,185.4518,185.5808,17958.0
2021-09-03 11:30:00,201.44,201.66,201.3,201.44,15472.0,185.5808,185.7835,185.4518,185.5808,15472.0
2021-09-03 12:00:00,201.42,202.01,201.37,201.81,17032.0,185.5624,186.1059,185.5163,185.9217,17032.0
2021-09-03 12:30:00,201.84,202.17,201.8,201.84,57111.0,185.9493,186.2533,185.9124,185.9493,57111.0
2021-09-03 13:00:00,201.81,202.54,201.8,202.31,17131.0,185.9217,186.5942,185.9124,186.3823,17131.0
2021-09-03 13:30:00,202.31,202.89,202.3,202.82,19460.0,186.3823,186.9166,186.3731,186.8521,19460.0
2021-09-03 14:00:00,202.8,202.9,202.73,202.82,20430.0,186.8337,186.9258,186.7692,186.8521,20430.0
2021-09-03 14:30:00,202.79,202.83,202.47,202.64,22846.0,186.8245,186.8613,186.5297,186.6863,22846.0
2021-09-03 15:00:00,202.65,202.73,202.25,202.45,27158.0,186.6955,186.7692,186.327,186.5113,27158.0
2021-09-03 15:30:00,202.5,202.71,202.19,202.44,175675.0,186.5573,186.7508,186.2717,186.5021,175675.0
2021-09-07 09:30:00,201.67,202.71,201.08,202.26,62922.0,185.7927,186.7508,185.2491,186.3362,62922.0
2021-09-07 10:00:00,202.14,202.65,201.1,201.1,28177.0,186.2257,186.6955,185.2675,185.2675,28177.0
2021-09-07 10:30:00,201.02,201.49,200.75,201.3,23461.0,185.1938,185.6268,184.9451,185.4518,23461.0
2021-09-07 11:00:00,201.42,202.16,201.41,201.75,30598.0,185.5624,186.2441,185.5531,185.8664,30598.0
2021-09-07 11:30:00,201.76,202.15,201.43,201.73,27271.0,185.8756,186.2349,185.5716,185.8479,27271.0
2021-09-07 12:00:00,201.74,202.14,201.34,201.35,20868.0,185.8572,186.2257,185.4887,185.4979,20868.0
2021-09-07 12:30:00,201.35,202.28,201.31,202.25,17524.0,185.4979,186.3546,185.461,186.327,17524.0
2021-09-07 13:00:00,202.3,202.9,202.28,202.73,78702.0,186.3731,186.9258,186.3546,186.7692,78702.0
2021-09-07 13:30:00,202.73,203.0,202.68,202.85,46374.0,186.7692,187.018,186.7232,186.8798,46374.0
2021-09-07 14:00:00,202.81,202.94,202.61,202.71,46202.0,186.8429,186.9627,186.6587,186.7508,46202.0
2021-09-07 14:30:00,202.75,203.0,202.64,202.93,35741.0,186.7876,187.018,186.6863,186.9535,35741.0
2021-09-07 15:00:00,202.91,203.25,202.75,202.84,100123.0,186.935,187.2483,186.7876,186.8706,100123.0
2021-09-07 15:30:00,202.84,202.9,202.37,202.39,258339.0,186.8706,186.9258,186.4376,186.456,258339.0
2021-09-08 09:30:00,202.18,204.45,201.57,203.99,51084.0,186.2625,188.3538,185.7005,187.93,51084.0
2021-09-08 10:00:00,203.99,204.62,203.63,203.79,33561.0,187.93,188.5104,187.5984,187.7458,33561.0
2021-09-08 10:30:00,203.8,204.15,203.41,204.03,26145.0,187.755,188.0774,187.3957,187.9669,26145.0
2021-09-08 11:00:00,203.94,204.53,203.94,203.95,35105.0,187.884,188.4275,187.884,187.8932,35105.0
2021-09-08 11:30:00,203.94,204.28,203.8,204.18,13042.0,187.884,188.1972,187.755,188.1051,13042.0
2021-09-08 12:00:00,204.32,205.0,204.28,204.75,61867.0,188.234,188.8605,188.1972,188.6302,61867.0
2021-09-08 12:30:00,204.76,204.77,204.14,204.46,24741.0,188.6394,188.6486,188.0682,188.363,24741.0
2021-09-08 13:00:00,204.5,204.52,203.95,204.29,15277.0,188.3999,188.4183,187.8932,188.2064,15277.0
2021-09-08 13:30:00,204.25,204.27,204.02,204.03,16211.0,188.1696,188.188,187.9577,187.9669,16211.0
2021-09-08 14:00:00,204.02,204.21,203.76,204.0,23540.0,187.9577,188.1327,187.7181,187.9392,23540.0
2021-09-08 14:30:00,204.09,204.51,204.03,204.25,17902.0,188.0221,188.4091,187.9669,188.1696,17902.0
2021-09-08 15:00:00,204.28,204.39,203.9,203.93,67497.0,188.1972,188.2985,187.8471,187.8747,67497.0
2021-09-08 15:30:00,203.9,204.41,203.88,204.4,141396.0,187.8471,188.317,187.8287,188.3077,141396.0
2021-09-09 09:30:00,205.0,205.66,204.48,205.55,84404.0,188.8605,189.4685,188.3814,189.3672,84404.0
2021-09-09 10:00:00,205.63,206.46,205.26,206.14,41354.0,189.4409,190.2056,189.1,189.9108,41354.0
2021-09-09 10:30:00,206.11,206.26,204.91,204.99,39438.0,189.8831,190.0213,188.7776,188.8513,39438.0
2021-09-09 11:00:00,204.99,205.04,204.29,204.42,99000.0,188.8513,188.8974,188.2064,188.3262,99000.0
2021-09-09 11:30:00,204.43,205.0,204.43,204.99,31601.0,188.3354,188.8605,188.3354,188.8513,31601.0
2021-09-09 12:00:00,205.03,205.03,204.41,204.52,21609.0,188.8881,188.8881,188.317,188.4183,21609.0
2021-09-09 12:30:00,204.47,204.7,204.41,204.64,28769.0,188.3722,188.5841,188.317,188.5288,28769.0
2021-09-09 13:00:00,204.65,204.74,204.26,204.45,52535.0,188.5381,188.621,188.1788,188.3538,52535.0
2021-09-09 13:30:00,204.42,204.61,204.16,204.3,34001.0,188.3262,188.5012,188.0866,188.2156,34001.0
2021-09-09 14:00:00,204.29,204.63,204.23,204.49,35401.0,188.2064,188.5196,188.1511,188.3907,35401.0
2021-09-09 14:30:00,204.48,204.74,204.38,204.46,30312.0,188.3814,188.621,188.2893,188.363,30312.0
2021-09-09 15:00:00,204.43,204.53,204.17,204.35,42946.0,188.3354,188.4275,188.0958,188.2617,42946.0
2021-09-09 15:30:00,204.31,204.6,203.77,203.8,139596.0,188.2248,188.492,187.7273,187.755,139596.0
2021-09-10 09:30:00,204.95,205.14,202.86,203.35,38293.0,188.8144,188.9895,186.889,187.3404,38293.0
2021-09-10 10:00:00,203.25,203.46,202.26,202.81,40033.0,187.2483,187.4417,186.3362,186.8429,40033.0
2021-09-10 10:30:00,202.75,203.29,202.12,202.99,39806.0,186.7876,187.2851,186.2072,187.0088,39806.0
2021-09-10 11:00:00,203.04,203.17,202.49,202.89,17948.0,187.0548,187.1746,186.5481,186.9166,17948.0
2021-09-10 11:30:00,202.89,203.0,202.59,202.85,15313.0,186.9166,187.018,186.6402,186.8798,15313.0
2021-09-10 12:00:00,202.83,203.62,202.83,203.59,16821.0,186.8613,187.5892,186.8613,187.5615,16821.0
2021-09-10 12:30:00,203.61,203.92,203.54,203.86,14002.0,187.5799,187.8655,187.5154,187.8103,14002.0
2021-09-10 13:00:00,203.84,204.01,203.76,203.82,16369.0,187.7918,187.9484,187.7181,187.7734,16369.0
2021-09-10 13:30:00,203.86,203.92,203.62,203.75,17451.0,187.8103,187.8655,187.5892,187.7089,17451.0
2021-09-10 14:00:00,203.77,204.05,203.4,203.41,41415.0,187.7273,187.9853,187.3865,187.3957,41415.0
2021-09-10 14:30:00,203.5,203.57,203.13,203.18,23132.0,187.4786,187.5431,187.1377,187.1838,23132.0
2021-09-10 15:00:00,203.2,203.44,203.0,203.04,39755.0,187.2022,187.4233,187.018,187.0548,39755.0
2021-09-10 15:30:00,203.02,203.05,201.56,201.6,176971.0,187.0364,187.064,185.6913,185.7282,176971.0
2021-09-13 09:30:00,202.34,202.88,200.24,200.85,73954.0,186.4099,186.9074,184.4753,185.0372,73954.0
2021-09-13 10:00:00,200.77,200.8,199.31,200.38,104005.0,184.9635,184.9912,183.6185,184.6042,104005.0
2021-09-13 10:30:00,200.34,201.58,200.23,201.53,41567.0,184.5674,185.7098,184.466,185.6637,41567.0
2021-09-13 11:00:00,201.42,201.51,200.55,200.97,34334.0,185.5624,185.6453,184.7608,185.1478,34334.0
2021-09-13 11:30:00,200.97,201.21,200.68,200.8,25504.0,185.1478,185.3689,184.8806,184.9912,25504.0
2021-09-13 12:00:00,200.7,200.74,200.06,200.13,21279.0,184.899,184.9359,184.3094,184.3739,21279.0
2021-09-13 12:30:00,200.03,200.16,198.82,198.9,28808.0,184.2818,184.4016,183.1671,183.2408,28808.0
2021-09-13 13:00:00,198.79,198.91,197.72,197.78,68506.0,183.1394,183.25,182.1537,182.2089,68506.0
2021-09-13 13:30:00,197.68,198.1,197.44,198.02,44303.0,182.1168,182.5037,181.8957,182.43,44303.0
2021-09-13 14:00:00,198.04,198.36,197.78,198.23,50280.0,182.4485,182.7433,182.2089,182.6235,50280.0
2021-09-13 14:30:00,198.25,198.77,198.08,198.69,54095.0,182.6419,183.121,182.4853,183.0473,54095.0
2021-09-13 15:00:00,198.63,199.35,198.51,199.3,52265.0,182.992,183.6553,182.8815,183.6093,52265.0
2021-09-13 15:30:00,199.31,199.64,199.1,199.37,204278.0,183.6185,183.9225,183.425,183.6738,204278.0
2021-09-14 09:30:00,200.43,200.43,197.39,197.51,42188.0,184.6503,184.6503,181.8496,181.9602,42188.0
2021-09-14 10:00:00,197.43,197.43,196.79,196.92,49929.0,181.8865,181.8865,181.2969,181.4166,49929.0
2021-09-14 10:30:00,196.82,196.95,195.94,195.94,32220.0,181.3245,181.4443,180.5138,180.5138,32220.0
2021-09-14 11:00:00,196.04,197.02,195.92,196.87,46499.0,180.6059,181.5088,180.4954,181.3706,46499.0
2021-09-14 11:30:00,196.9,197.05,196.26,196.57,31011.0,181.3982,181.5364,180.8086,181.0942,31011.0
2021-09-14 12:00:00,196.58,197.58,196.55,197.5,35695.0,181.1034,182.0247,181.0758,181.951,35695.0
2021-09-14 12:30:00,197.53,197.55,196.83,196.83,26124.0,181.9786,181.997,181.3337,181.3337,26124.0
2021-09-14 13:00:00,196.77,197.0,196.55,196.96,20038.0,181.2784,181.4903,181.0758,181.4535,20038.0
2021-09-14 13:30:00,196.99,197.0,196.45,196.52,26522.0,181.4811,181.4903,180.9836,181.0481,26522.0
2021-09-14 14:00:00,196.51,196.66,196.2,196.35,29833.0,181.0389,181.1771,180.7533,180.8915,29833.0
2021-09-14 14:30:00,196.33,196.59,196.08,196.57,22939.0,180.8731,181.1126,180.6428,181.0942,22939.0
2021-09-14 15:00:00,196.54,197.23,196.41,196.95,44989.0,181.0666,181.7022,180.9468,181.4443,44989.0
2021-09-14 15:30:00,196.92,197.1,196.57,196.72,137618.0,181.4166,181.5825,181.0942,181.2324,137618.0
2021-09-15 09:30:00,196.61,197.95,196.08,197.86,44905.0,181.131,182.3655,180.6428,182.2826,44905.0
2021-09-15 10:00:00,197.91,198.17,197.38,197.65,40254.0,182.3287,182.5682,181.8404,182.0892,40254.0
2021-09-15 10:30:00,197.73,198.17,197.03,197.2,22177.0,182.1629,182.5682,181.518,181.6746,22177.0
2021-09-15 11:00:00,197.24,198.08,197.23,197.97,32613.0,181.7114,182.4853,181.7022,182.384,32613.0
2021-09-15 11:30:00,198.01,198.48,197.89,198.46,31472.0,182.4208,182.8538,182.3103,182.8354,31472.0
2021-09-15 12:00:00,198.37,199.03,198.32,198.75,18890.0,182.7525,183.3605,182.7064,183.1026,18890.0
2021-09-15 12:30:00,198.71,199.2,198.58,198.7,22235.0,183.0657,183.5171,182.9459,183.0565,22235.0
2021-09-15 13:00:00,198.69,199.46,198.69,199.0,76102.0,183.0473,183.7567,183.0473,183.3329,76102.0
2021-09-15 13:30:00,199.0,199.08,198.45,198.53,45772.0,183.3329,183.4066,182.8262,182.8999,45772.0
2021-09-15 14:00:00,198.55,198.55,197.78,198.01,24870.0,182.9183,182.9183,182.2089,182.4208,24870.0
2021-09-15 14:30:00,198.0,198.27,197.85,197.89,26566.0,182.4116,182.6604,182.2734,182.3103,26566.0
2021-09-15 15:00:00,197.84,198.28,197.75,198.14,20242.0,182.2642,182.6696,182.1813,182.5406,20242.0
2021-09-15 15:30:00,198.09,198.64,198.05,198.5,78231.0,182.4945,183.0012,182.4577,182.8722,78231.0
2021-09-16 09:30:00,198.91,199.5,197.84,197.84,31165.0,183.25,183.7935,182.2642,182.2642,31165.0
2021-09-16 10:00:00,197.73,197.82,196.49,196.87,21294.0,182.1629,182.2458,181.0205,181.3706,21294.0
2021-09-16 10:30:00,196.8,197.02,196.01,196.28,22444.0,181.3061,181.5088,180.5783,180.827,22444.0
2021-09-16 11:00:00,196.25,197.14,196.24,196.88,15538.0,180.7994,181.6193,180.7902,181.3798,15538.0
2021-09-16 11:30:00,196.86,196.97,196.51,196.75,21830.0,181.3614,181.4627,181.0389,181.26,21830.0
2021-09-16 12:00:00,196.75,196.78,196.31,196.38,21383.0,181.26,181.2877,180.8547,180.9192,21383.0
2021-09-16 12:30:00,196.46,196.65,196.03,196.11,15234.0,180.9929,181.1679,180.5967,180.6704,15234.0
2021-09-16 13:00:00,196.03,196.03,195.82,195.85,24448.0,180.5967,180.5967,180.4032,180.4309,24448.0
2021-09-16 13:30:00,195.9,195.97,195.28,195.35,27472.0,180.4769,180.5414,179.9058,179.9702,27472.0
2021-09-16 14:00:00,195.35,195.5,195.03,195.09,34904.0,179.9702,180.1084,179.6754,179.7307,34904.0
2021-09-16 14:30:00,195.09,195.35,194.88,195.32,40567.0,179.7307,179.9702,179.5372,179.9426,40567.0
2021-09-16 15:00:00,195.38,196.08,195.32,195.73,35041.0,179.9979,180.6428,179.9426,180.3203,35041.0
2021-09-16 15:30:00,195.74,195.92,194.83,194.85,115479.0,180.3295,180.4954,179.4912,179.5096,115479.0
2021-09-17 09:30:00,194.12,195.5,193.66,193.82,248999.0,178.8371,180.1084,178.4133,178.5607,248999.0
2021-09-17 10:00:00,193.91,194.4,193.57,194.1,21481.0,178.6436,179.095,178.3304,178.8187,21481.0
2021-09-17 10:30:00,193.89,194.35,193.87,194.28,16373.0,178.6252,179.049,178.6068,178.9845,16373.0
2021-09-17 11:00:00,194.29,195.32,194.25,195.09,23369.0,178.9937,179.9426,178.9568,179.7307,23369.0
2021-09-17 11:30:00,195.14,195.19,194.53,195.06,14357.0,179.7768,179.8228,179.2148,179.7031,14357.0
2021-09-17 12:00:00,195.1,195.3,194.96,195.23,23234.0,179.7399,179.9242,179.6109,179.8597,23234.0
2021-09-17 12:30:00,195.22,195.79,195.22,195.35,27315.0,179.8505,180.3756,179.8505,179.9702,27315.0
2021-09-17 13:00:00,195.32,195.32,194.76,194.93,17483.0,179.9426,179.9426,179.4267,179.5833,17483.0
2021-09-17 13:30:00,194.93,195.14,194.57,194.85,28753.0,179.5833,179.7768,179.2517,179.5096,28753.0
2021-09-17 14:00:00,194.82,195.25,194.71,195.08,42930.0,179.482,179.8781,179.3806,179.7215,42930.0
2021-09-17 14:30:00,195.09,195.63,195.02,195.47,44922.0,179.7307,180.2282,179.6662,180.0808,44922.0
2021-09-17 15:00:00,195.54,195.76,195.25,195.42,44129.0,180.1453,180.348,179.8781,180.0347,44129.0
2021-09-17 15:30:00,195.32,195.73,195.02,195.09,214687.0,179.9426,180.3203,179.6662,179.7307,214687.0
2021-09-20 09:30:00,194.0,194.48,192.78,194.32,61304.0,178.7265,179.1687,177.6026,179.0213,61304.0
2021-09-20 10:00:00,194.1,194.57,193.24,193.46,24566.0,178.8187,179.2517,178.0264,178.229,24566.0
2021-09-20 10:30:00,193.49,194.36,193.48,193.79,18434.0,178.2567,179.0582,178.2475,178.5331,18434.0
2021-09-20 11:00:00,193.78,194.02,193.38,193.62,15506.0,178.5238,178.745,178.1553,178.3764,15506.0
2021-09-20 11:30:00,193.53,193.61,192.91,192.95,24414.0,178.2935,178.3672,177.7223,177.7592,24414.0
2021-09-20 12:00:00,192.97,192.97,192.25,192.59,38656.0,177.7776,177.7776,177.1143,177.4275,38656.0
2021-09-20 12:30:00,192.48,192.64,191.39,191.39,30298.0,177.3262,177.4736,176.322,176.322,30298.0
2021-09-20 13:00:00,191.34,191.73,191.06,191.69,35728.0,176.2759,176.6352,176.018,176.5984,35728.0
2021-09-20 13:30:00,191.68,192.07,191.5,191.98,26446.0,176.5892,176.9485,176.4233,176.8656,26446.0
2021-09-20 14:00:00,192.06,192.09,191.33,191.46,26706.0,176.9393,176.9669,176.2667,176.3865,26706.0
2021-09-20 14:30:00,191.47,191.78,191.17,191.67,30011.0,176.3957,176.6813,176.1193,176.58,30011.0
2021-09-20 15:00:00,191.65,192.11,191.17,192.1,26359.0,176.5615,176.9853,176.1193,176.9761,26359.0
2021-09-20 15:30:00,192.11,193.65,192.11,193.4,137888.0,176.9853,178.4041,176.9853,178.1738,137888.0
2021-09-21 09:30:00,193.93,194.78,193.22,193.55,28867.0,178.662,179.4451,178.0079,178.312,28867.0
2021-09-21 10:00:00,193.66,193.73,192.1,192.53,28630.0,178.4133,178.4778,176.9761,177.3723,28630.0
2021-09-21 10:30:00,192.42,192.43,191.64,192.19,16485.0,177.2709,177.2801,176.5523,177.059,16485.0
2021-09-21 11:00:00,192.06,192.55,191.46,191.63,13987.0,176.9393,177.3907,176.3865,176.5431,13987.0
2021-09-21 11:30:00,191.74,192.39,191.74,192.03,12217.0,176.6445,177.2433,176.6445,176.9116,12217.0
2021-09-21 12:00:00,192.14,192.66,192.13,192.37,17108.0,177.013,177.492,177.0037,177.2249,17108.0
2021-09-21 12:30:00,192.32,192.58,191.8,191.99,25710.0,177.1788,177.4183,176.6997,176.8748,25710.0
2021-09-21 13:00:00,191.93,191.95,191.32,191.52,35174.0,176.8195,176.8379,176.2575,176.4418,35174.0
2021-09-21 13:30:00,191.51,191.6,191.09,191.2,14042.0,176.4326,176.5155,176.0456,176.147,14042.0
2021-09-21 14:00:00,191.2,191.43,190.69,190.86,53300.0,176.147,176.3589,175.6771,175.8337,53300.0
2021-09-21 14:30:00,190.98,191.72,190.97,191.37,19630.0,175.9443,176.626,175.9351,176.3036,19630.0
2021-09-21 15:00:00,191.44,191.96,191.44,191.89,31015.0,176.3681,176.8471,176.3681,176.7826,31015.0
2021-09-21 15:30:00,192.0,192.26,191.12,191.17,90046.0,176.884,177.1235,176.0733,176.1193,90046.0
2021-09-22 09:30:00,192.78,193.97,192.33,193.97,55693.0,177.6026,178.6989,177.188,178.6989,55693.0
2021-09-22 10:00:00,193.88,194.28,193.1,193.45,28180.0,178.616,178.9845,177.8974,178.2198,28180.0
2021-09-22 10:30:00,193.41,193.73,193.23,193.58,13418.0,178.183,178.4778,178.0171,178.3396,13418.0
2021-09-22 11:00:00,193.69,194.42,193.67,194.3,19918.0,178.4409,179.1135,178.4225,179.0029,19918.0
2021-09-22 11:30:00,194.3,194.45,193.85,194.39,37592.0,179.0029,179.1411,178.5883,179.0858,37592.0
2021-09-22 12:00:00,194.24,194.44,194.07,194.22,9954.0,178.9476,179.1319,178.791,178.9292,9954.0
2021-09-22 12:30:00,194.28,194.57,194.28,194.49,17381.0,178.9845,179.2517,178.9845,179.1779,17381.0
2021-09-22 13:00:00,194.5,194.5,194.24,194.28,17169.0,179.1872,179.1872,178.9476,178.9845,17169.0
2021-09-22 13:30:00,194.25,194.44,194.08,194.19,13211.0,178.9568,179.1319,178.8002,178.9016,13211.0
2021-09-22 14:00:00,194.08,194.89,193.72,194.85,26033.0,178.8002,179.5465,178.4686,179.5096,26033.0
2021-09-22 14:30:00,194.88,194.95,193.46,194.08,27739.0,179.5372,179.6017,178.229,178.8002,27739.0
2021-09-22 15:00:00,194.08,194.72,193.94,194.45,17889.0,178.8002,179.3898,178.6712,179.1411,17889.0
2021-09-22 15:30:00,194.39,194.49,193.64,193.74,78535.0,179.0858,179.1779,178.3949,178.487,78535.0
2021-09-23 09:30:00,195.6,197.23,195.0,196.02,39430.0,180.2006,181.7022,179.6478,180.5875,39430.0
2021-09-23 10:00:00,196.29,196.83,195.88,196.07,29809.0,180.8362,181.3337,180.4585,180.6336,29809.0
2021-09-23 10:30:00,196.02,196.99,195.69,196.99,27039.0,180.5875,181.4811,180.2835,181.4811,27039.0
2021-09-23 11:00:00,197.11,197.33,196.85,197.27,23509.0,181.5917,181.7944,181.3521,181.7391,23509.0
2021-09-23 11:30:00,197.24,197.47,196.69,196.94,13130.0,181.7114,181.9233,181.2047,181.4351,13130.0
2021-09-23 12:00:00,196.91,197.41,196.75,197.41,7549.0,181.4074,181.8681,181.26,181.8681,7549.0
2021-09-23 12:30:00,197.41,197.52,197.3,197.51,10411.0,181.8681,181.9694,181.7667,181.9602,10411.0
2021-09-23 13:00:00,197.51,197.76,197.45,197.68,22046.0,181.9602,182.1905,181.9049,182.1168,22046.0
2021-09-23 13:30:00,197.6,197.86,197.49,197.77,17094.0,182.0431,182.2826,181.9418,182.1997,17094.0
2021-09-23 14:00:00,197.74,197.88,197.2,197.31,22111.0,182.1721,182.3011,181.6746,181.7759,22111.0
2021-09-23 14:30:00,197.35,197.44,196.85,196.93,17549.0,181.8128,181.8957,181.3521,181.4258,17549.0
2021-09-23 15:00:00,196.94,197.08,196.56,196.65,13410.0,181.4351,181.564,181.085,181.1679,13410.0
2021-09-23 15:30:00,196.65,196.86,196.46,196.71,73735.0,181.1679,181.3614,180.9929,181.2232,73735.0
2021-09-24 09:30:00,196.65,197.82,196.62,197.75,30443.0,181.1679,182.2458,181.1403,182.1813,30443.0
2021-09-24 10:00:00,198.02,198.12,197.47,197.59,12556.0,182.43,182.5222,181.9233,182.0339,12556.0
2021-09-24 10:30:00,197.45,197.94,197.15,197.94,16099.0,181.9049,182.3563,181.6285,182.3563,16099.0
2021-09-24 11:00:00,197.91,198.07,197.48,197.71,17025.0,182.3287,182.4761,181.9325,182.1444,17025.0
2021-09-24 11:30:00,197.63,197.79,197.31,197.66,8085.0,182.0707,182.2181,181.7759,182.0984,8085.0
2021-09-24 12:00:00,197.73,197.93,197.45,197.45,8037.0,182.1629,182.3471,181.9049,181.9049,8037.0
2021-09-24 12:30:00,197.47,197.66,197.44,197.54,8337.0,181.9233,182.0984,181.8957,181.9878,8337.0
2021-09-24 13:00:00,197.54,197.59,197.23,197.29,6487.0,181.9878,182.0339,181.7022,181.7575,6487.0
2021-09-24 13:30:00,197.37,197.39,197.17,197.18,6741.0,181.8312,181.8496,181.647,181.6562,6741.0
2021-09-24 14:00:00,197.15,197.43,197.15,197.29,7965.0,181.6285,181.8865,181.6285,181.7575,7965.0
2021-09-24 14:30:00,197.2,197.52,197.17,197.52,7292.0,181.6746,181.9694,181.647,181.9694,7292.0
2021-09-24 15:00:00,197.49,197.54,197.23,197.42,12296.0,181.9418,181.9878,181.7022,181.8773,12296.0
2021-09-24 15:30:00,197.45,197.68,197.3,197.34,62789.0,181.9049,182.1168,181.7667,181.8036,62789.0
2021-09-27 09:30:00,198.16,200.21,198.14,199.94,45153.0,182.559,184.4476,182.5406,184.1989,45153.0
2021-09-27 10:00:00,199.95,200.02,199.36,199.74,16225.0,184.2081,184.2726,183.6645,184.0146,16225.0
2021-09-27 10:30:00,199.69,199.72,198.34,198.7,12595.0,183.9686,183.9962,182.7248,183.0565,12595.0
2021-09-27 11:00:00,198.7,198.7,198.22,198.61,11592.0,183.0565,183.0565,182.6143,182.9736,11592.0
2021-09-27 11:30:00,198.52,198.71,198.32,198.62,13592.0,182.8907,183.0657,182.7064,182.9828,13592.0
2021-09-27 12:00:00,198.6,198.83,198.51,198.7,8856.0,182.9644,183.1763,182.8815,183.0565,8856.0
2021-09-27 12:30:00,198.71,198.74,198.24,198.38,21459.0,183.0657,183.0933,182.6327,182.7617,21459.0
2021-09-27 13:00:00,198.31,198.51,198.07,198.09,11768.0,182.6972,182.8815,182.4761,182.4945,11768.0
2021-09-27 13:30:00,198.09,198.37,198.06,198.23,13669.0,182.4945,182.7525,182.4669,182.6235,13669.0
2021-09-27 14:00:00,198.27,198.4,198.04,198.4,12648.0,182.6604,182.7801,182.4485,182.7801,12648.0
2021-09-27 14:30:00,198.4,198.4,198.0,198.05,12996.0,182.7801,182.7801,182.4116,182.4577,12996.0
2021-09-27 15:00:00,198.09,198.22,197.83,197.84,10370.0,182.4945,182.6143,182.255,182.2642,10370.0
2021-09-27 15:30:00,197.82,197.85,197.43,197.72,61597.0,182.2458,182.2734,181.8865,182.1537,61597.0
2021-09-28 09:30:00,197.79,198.7,197.0,197.11,30456.0,182.2181,183.0565,181.4903,181.5917,30456.0
2021-09-28 10:00:00,196.98,196.98,195.89,196.02,11557.0,181.4719,181.4719,180.4677,180.5875,11557.0
2021-09-28 10:30:00,196.12,196.98,195.7,196.32,12914.0,180.6796,181.4719,180.2927,180.8639,12914.0
2021-09-28 11:00:00,196.52,196.54,195.34,196.17,11850.0,181.0481,181.0666,179.961,180.7257,11850.0
2021-09-28 11:30:00,196.19,196.7,195.84,196.45,26918.0,180.7441,181.214,180.4217,180.9836,26918.0
2021-09-28 12:00:00,196.43,196.65,196.19,196.3,32132.0,180.9652,181.1679,180.7441,180.8454,32132.0
2021-09-28 12:30:00,196.3,196.3,195.85,196.0,41474.0,180.8454,180.8454,180.4309,180.5691,41474.0
2021-09-28 13:00:00,196.0,196.95,195.79,196.83,15416.0,180.5691,181.4443,180.3756,181.3337,15416.0
2021-09-28 13:30:00,196.81,197.02,196.62,196.74,29356.0,181.3153,181.5088,181.1403,181.2508,29356.0
2021-09-28 14:00:00,196.78,197.5,196.71,197.48,23549.0,181.2877,181.951,181.2232,181.9325,23549.0
2021-09-28 14:30:00,197.69,198.0,197.38,197.56,28987.0,182.126,182.4116,181.8404,182.0063,28987.0
2021-09-28 15:00:00,197.55,197.9,197.25,197.37,31968.0,181.997,182.3195,181.7207,181.8312,31968.0
2021-09-28 15:30:00,197.33,197.87,197.0,197.12,158431.0,181.7944,182.2918,181.4903,181.6009,158431.0
2021-09-29 09:30:00,198.09,198.17,197.09,198.1,32991.0,182.4945,182.5682,181.5733,182.5037,32991.0
2021-09-29 10:00:00,198.16,198.48,197.63,198.37,8521.0,182.559,182.8538,182.0707,182.7525,8521.0
2021-09-29 10:30:00,198.23,199.17,198.08,199.12,19281.0,182.6235,183.4895,182.4853,183.4434,19281.0
2021-09-29 11:00:00,199.08,199.08,198.41,198.78,13722.0,183.4066,183.4066,182.7893,183.1302,13722.0
2021-09-29 11:30:00,198.82,199.28,198.68,199.23,10066.0,183.1671,183.5908,183.0381,183.5448,10066.0
2021-09-29 12:00:00,199.16,199.26,198.8,199.19,13232.0,183.4803,183.5724,183.1486,183.5079,13232.0
2021-09-29 12:30:00,199.21,199.43,199.16,199.18,11104.0,183.5263,183.729,183.4803,183.4987,11104.0
2021-09-29 13:00:00,199.23,199.23,198.61,198.66,15068.0,183.5448,183.5448,182.9736,183.0196,15068.0
2021-09-29 13:30:00,198.66,198.67,198.47,198.64,9897.0,183.0196,183.0289,182.8446,183.0012,9897.0
2021-09-29 14:00:00,198.7,199.52,198.64,199.23,11917.0,183.0565,183.8119,183.0012,183.5448,11917.0
2021-09-29 14:30:00,199.28,199.35,198.92,198.97,14544.0,183.5908,183.6553,183.2592,183.3052,14544.0
2021-09-29 15:00:00,199.07,199.11,198.5,198.98,23607.0,183.3974,183.4342,182.8722,183.3145,23607.0
2021-09-29 15:30:00,198.93,199.1,198.29,198.39,129908.0,183.2684,183.425,182.6788,182.7709,129908.0
2021-09-30 09:30:00,198.96,198.99,198.03,198.72,28042.0,183.296,183.3237,182.4392,183.0749,28042.0
2021-09-30 10:00:00,198.75,199.49,198.65,199.0,30704.0,183.1026,183.7843,183.0104,183.3329,30704.0
2021-09-30 10:30:00,198.89,199.29,197.93,198.06,13736.0,183.2315,183.6,182.3471,182.4669,13736.0
2021-09-30 11:00:00,198.0,198.9,198.0,198.23,11010.0,182.4116,183.2408,182.4116,182.6235,11010.0
2021-09-30 11:30:00,198.2,198.2,197.22,197.33,33772.0,182.5959,182.5959,181.693,181.7944,33772.0
2021-09-30 12:00:00,197.33,197.39,196.59,197.02,60775.0,181.7944,181.8496,181.1126,181.5088,60775.0
2021-09-30 12:30:00,197.02,197.59,196.88,197.39,35803.0,181.5088,182.0339,181.3798,181.8496,35803.0
2021-09-30 13:00:00,197.47,198.0,197.32,197.4,20913.0,181.9233,182.4116,181.7851,181.8588,20913.0
2021-09-30 13:30:00,197.28,197.83,197.15,197.51,32710.0,181.7483,182.255,181.6285,181.9602,32710.0
2021-09-30 14:00:00,197.66,198.28,197.44,197.78,25733.0,182.0984,182.6696,181.8957,182.2089,25733.0
2021-09-30 14:30:00,197.78,198.61,197.77,198.16,14995.0,182.2089,182.9736,182.1997,182.559,14995.0
2021-09-30 15:00:00,198.14,198.46,197.63,197.63,23413.0,182.5406,182.8354,182.0707,182.0707,23413.0
2021-09-30 15:30:00,197.63,198.26,196.01,196.03,206633.0,182.0707,182.6511,180.5783,180.5967,206633.0
2021-10-01 09:30:00,197.27,197.65,195.74,196.06,27700.0,181.7391,182.0892,180.3295,180.6243,27700.0
2021-10-01 10:00:00,195.83,196.54,194.4,194.84,24070.0,180.4125,181.0666,179.095,179.5004,24070.0
2021-10-01 10:30:00,194.88,195.41,194.06,195.01,37985.0,179.5372,180.0255,178.7818,179.657,37985.0
2021-10-01 11:00:00,194.94,196.56,194.86,196.41,26426.0,179.5925,181.085,179.5188,180.9468,26426.0
2021-10-01 11:30:00,196.46,197.24,196.33,196.57,23357.0,180.9929,181.7114,180.8731,181.0942,23357.0
2021-10-01 12:00:00,196.65,197.38,196.54,197.09,30068.0,181.1679,181.8404,181.0666,181.5733,30068.0
2021-10-01 12:30:00,197.09,197.76,196.99,197.19,55538.0,181.5733,182.1905,181.4811,181.6654,55538.0
2021-10-01 13:00:00,197.18,197.78,197.1,197.71,18928.0,181.6562,182.2089,181.5825,182.1444,18928.0
2021-10-01 13:30:00,197.77,198.46,197.76,198.15,17362.0,182.1997,182.8354,182.1905,182.5498,17362.0
2021-10-01 14:00:00,198.16,198.55,198.15,198.44,26440.0,182.559,182.9183,182.5498,182.817,26440.0
2021-10-01 14:30:00,198.41,198.65,198.18,198.53,18697.0,182.7893,183.0104,182.5774,182.8999,18697.0
2021-10-01 15:00:00,198.57,199.3,198.55,198.92,23823.0,182.9367,183.6093,182.9183,183.2592,23823.0
2021-10-01 15:30:00,198.95,198.99,197.96,198.19,145673.0,183.2868,183.3237,182.3748,182.5867,145673.0
2021-10-04 09:30:00,197.66,199.74,197.66,199.39,36647.0,182.0984,184.0146,182.0984,183.6922,36647.0
2021-10-04 10:00:00,199.4,199.5,197.57,197.69,38318.0,183.7014,183.7935,182.0155,182.126,38318.0
2021-10-04 10:30:00,197.73,197.82,196.44,196.95,31381.0,182.1629,182.2458,180.9744,181.4443,31381.0
2021-10-04 11:00:00,196.76,197.22,196.38,196.58,23337.0,181.2692,181.693,180.9192,181.1034,23337.0
2021-10-04 11:30:00,196.69,197.22,195.79,197.18,23225.0,181.2047,181.693,180.3756,181.6562,23225.0
2021-10-04 12:00:00,197.26,197.26,196.61,196.68,21391.0,181.7299,181.7299,181.131,181.1955,21391.0
2021-10-04 12:30:00,196.67,196.84,196.33,196.52,16821.0,181.1863,181.3429,180.8731,181.0481,16821.0
2021-10-04 13:00:00,196.47,196.76,195.99,196.23,10916.0,181.0021,181.2692,180.5599,180.781,10916.0
2021-10-04 13:30:00,196.29,196.52,196.18,196.39,14686.0,180.8362,181.0481,180.7349,180.9284,14686.0
2021-10-04 14:00:00,196.3,196.6,196.0,196.5,27974.0,180.8454,181.1218,180.5691,181.0297,27974.0
2021-10-04 14:30:00,196.55,197.28,196.43,197.14,34643.0,181.0758,181.7483,180.9652,181.6193,34643.0
2021-10-04 15:00:00,197.13,197.66,197.13,197.66,20883.0,181.6101,182.0984,181.6101,182.0984,20883.0
2021-10-04 15:30:00,197.64,198.68,197.22,197.52,117769.0,182.08,183.0381,181.693,181.9694,117769.0
2021-10-05 09:30:00,198.23,198.31,196.62,197.64,36891.0,182.6235,182.6972,181.1403,182.08,36891.0
2021-10-05 10:00:00,197.74,199.55,197.74,199.54,15399.0,182.1721,183.8396,182.1721,183.8304,15399.0
2021-10-05 10:30:00,199.48,199.66,198.81,199.04,28162.0,183.7751,183.9409,183.1578,183.3697,28162.0
2021-10-05 11:00:00,199.15,199.66,198.94,199.23,31763.0,183.4711,183.9409,183.2776,183.5448,31763.0
2021-10-05 11:30:00,199.14,199.29,198.43,198.88,25103.0,183.4619,183.6,182.8078,183.2223,25103.0
2021-10-05 12:00:00,198.95,199.08,197.84,197.9,49556.0,183.2868,183.4066,182.2642,182.3195,49556.0
2021-10-05 12:30:00,197.85,198.52,197.52,198.5,30363.0,182.2734,182.8907,181.9694,182.8722,30363.0
2021-10-05 13:00:00,198.47,198.64,198.28,198.32,16227.0,182.8446,183.0012,182.6696,182.7064,16227.0
2021-10-05 13:30:00,198.31,198.84,198.26,198.65,16893.0,182.6972,183.1855,182.6511,183.0104,16893.0
2021-10-05 14:00:00,198.68,198.97,198.52,198.96,21175.0,183.0381,183.3052,182.8907,183.296,21175.0
2021-10-05 14:30:00,198.99,199.18,198.75,198.78,18573.0,183.3237,183.4987,183.1026,183.1302,18573.0
2021-10-05 15:00:00,198.71,198.93,198.6,198.68,14895.0,183.0657,183.2684,182.9644,183.0381,14895.0
2021-10-05 15:30:00,198.59,198.92,197.95,198.1,136075.0,182.9552,183.2592,182.3655,182.5037,136075.0
2021-10-06 09:30:00,197.12,198.12,196.2,196.49,50546.0,181.6009,182.5222,180.7533,181.0205,50546.0
2021-10-06 10:00:00,196.31,196.7,195.58,196.43,34974.0,180.8547,181.214,180.1821,180.9652,34974.0
2021-10-06 10:30:00,196.31,196.68,195.0,196.18,21806.0,180.8547,181.1955,179.6478,180.7349,21806.0
2021-10-06 11:00:00,196.16,196.9,195.82,196.12,19022.0,180.7165,181.3982,180.4032,180.6796,19022.0
2021-10-06 11:30:00,196.1,196.74,195.37,196.7,13633.0,180.6612,181.2508,179.9887,181.214,13633.0
2021-10-06 12:00:00,196.7,196.76,196.03,196.26,17188.0,181.214,181.2692,180.5967,180.8086,17188.0
2021-10-06 12:30:00,196.36,197.01,196.23,196.74,23311.0,180.9007,181.4996,180.781,181.2508,23311.0
2021-10-06 13:00:00,196.76,197.23,196.33,197.15,10391.0,181.2692,181.7022,180.8731,181.6285,10391.0
2021-10-06 13:30:00,197.18,197.7,197.16,197.39,20197.0,181.6562,182.1352,181.6377,181.8496,20197.0
2021-10-06 14:00:00,197.41,198.49,197.24,198.11,25344.0,181.8681,182.863,181.7114,182.5129,25344.0
2021-10-06 14:30:00,198.06,198.75,198.05,198.34,19585.0,182.4669,183.1026,182.4577,182.7248,19585.0
2021-10-06 15:00:00,198.29,198.72,198.14,198.41,27692.0,182.6788,183.0749,182.5406,182.7893,27692.0
2021-10-06 15:30:00,198.37,199.4,198.22,199.34,103923.0,182.7525,183.7014,182.6143,183.6461,103923.0
2021-10-07 09:30:00,199.89,201.82,199.74,201.37,59577.0,185.2391,187.0277,185.1001,186.6106,59577.0
2021-10-07 10:00:00,201.49,201.7,201.13,201.5,23600.0,186.7219,186.9165,186.3882,186.7311,23600.0
2021-10-07 10:30:00,201.45,201.84,201.09,201.79,25082.0,186.6848,187.0462,186.3512,186.9999,25082.0
2021-10-07 11:00:00,201.76,201.9,201.13,201.13,27690.0,186.9721,187.1018,186.3882,186.3882,27690.0
2021-10-07 11:30:00,201.1,201.35,201.03,201.14,13017.0,186.3604,186.5921,186.2956,186.3975,13017.0
2021-10-07 12:00:00,201.07,201.6,201.06,201.54,19252.0,186.3326,186.8238,186.3234,186.7682,19252.0
2021-10-07 12:30:00,201.56,201.84,201.54,201.81,17021.0,186.7867,187.0462,186.7682,187.0184,17021.0
2021-10-07 13:00:00,201.86,201.91,201.67,201.88,12596.0,187.0647,187.1111,186.8887,187.0833,12596.0
2021-10-07 13:30:00,201.88,201.95,201.49,201.55,13483.0,187.0833,187.1481,186.7219,186.7775,13483.0
2021-10-07 14:00:00,201.53,201.69,201.37,201.64,16951.0,186.7589,186.9072,186.6106,186.8609,16951.0
2021-10-07 14:30:00,201.66,201.66,201.02,201.4,14977.0,186.8794,186.8794,186.2863,186.6384,14977.0
2021-10-07 15:00:00,201.3,202.19,201.22,202.16,50980.0,186.5458,187.3705,186.4716,187.3427,50980.0
2021-10-07 15:30:00,202.05,202.06,201.45,201.72,82742.0,187.2408,187.2501,186.6848,186.935,82742.0
2021-10-08 09:30:00,201.94,201.94,200.86,201.62,51535.0,187.1389,187.1389,186.138,186.8423,51535.0
2021-10-08 10:00:00,201.36,201.88,201.12,201.22,18188.0,186.6014,187.0833,186.379,186.4716,18188.0
2021-10-08 10:30:00,201.09,202.47,201.09,202.24,25591.0,186.3512,187.63,186.3512,187.4169,25591.0
2021-10-08 11:00:00,202.2,202.58,201.87,202.4,30435.0,187.3798,187.732,187.074,187.5652,30435.0
2021-10-08 11:30:00,202.33,202.63,202.04,202.33,16468.0,187.5003,187.7783,187.2315,187.5003,16468.0
2021-10-08 12:00:00,202.16,202.39,201.84,201.86,17336.0,187.3427,187.5559,187.0462,187.0647,17336.0
2021-10-08 12:30:00,201.82,202.68,201.82,202.33,32305.0,187.0277,187.8246,187.0277,187.5003,32305.0
2021-10-08 13:00:00,202.33,202.43,201.64,201.88,15605.0,187.5003,187.593,186.8609,187.0833,15605.0
2021-10-08 13:30:00,201.78,202.38,201.78,202.13,29261.0,186.9906,187.5466,186.9906,187.3149,29261.0
2021-10-08 14:00:00,202.09,202.55,202.02,202.45,25632.0,187.2779,187.7042,187.213,187.6115,25632.0
2021-10-08 14:30:00,202.52,202.6,202.03,202.52,51498.0,187.6764,187.7505,187.2223,187.6764,51498.0
2021-10-08 15:00:00,202.47,202.84,202.47,202.78,25183.0,187.63,187.9729,187.63,187.9173,25183.0
2021-10-08 15:30:00,202.72,202.77,202.02,202.05,76903.0,187.8617,187.908,187.213,187.2408,76903.0
2021-10-11 09:30:00,202.5,203.85,201.89,203.84,30055.0,187.6578,188.9089,187.0925,188.8996,30055.0
2021-10-11 10:00:00,203.83,205.07,203.79,204.89,58287.0,188.8903,190.0395,188.8533,189.8727,58287.0
2021-10-11 10:30:00,204.91,205.69,204.78,205.24,38099.0,189.8912,190.614,189.7707,190.197,38099.0
2021-10-11 11:00:00,205.29,205.32,204.54,204.84,36154.0,190.2433,190.2711,189.5483,189.8263,36154.0
2021-10-11 11:30:00,204.91,205.84,204.9,205.75,24721.0,189.8912,190.753,189.8819,190.6696,24721.0
2021-10-11 12:00:00,205.64,205.67,204.59,204.92,16650.0,190.5677,190.5955,189.5946,189.9005,16650.0
2021-10-11 12:30:00,204.86,204.87,203.8,204.02,28106.0,189.8448,189.8541,188.8625,189.0664,28106.0
2021-10-11 13:00:00,204.08,204.27,203.59,203.75,22269.0,189.122,189.2981,188.6679,188.8162,22269.0
2021-10-11 13:30:00,203.78,203.83,203.3,203.46,24038.0,188.844,188.8903,188.3992,188.5475,24038.0
2021-10-11 14:00:00,203.51,203.79,203.29,203.32,10807.0,188.5938,188.8533,188.3899,188.4177,10807.0
2021-10-11 14:30:00,203.44,203.75,203.21,203.65,15031.0,188.5289,188.8162,188.3158,188.7235,15031.0
2021-10-11 15:00:00,203.71,203.87,203.28,203.28,24405.0,188.7791,188.9274,188.3807,188.3807,24405.0
2021-10-11 15:30:00,203.24,203.57,202.84,202.88,105585.0,188.3436,188.6494,187.9729,188.01,105585.0
2021-10-12 09:30:00,202.88,204.67,202.7,204.46,45467.0,188.01,189.6688,187.8432,189.4742,45467.0
2021-10-12 10:00:00,204.53,204.65,203.53,204.59,32137.0,189.539,189.6502,188.6123,189.5946,32137.0
2021-10-12 10:30:00,204.64,205.23,204.49,204.82,24037.0,189.641,190.1877,189.502,189.8078,24037.0
2021-10-12 11:00:00,204.97,205.22,204.38,204.7,33030.0,189.9468,190.1785,189.4,189.6966,33030.0
2021-10-12 11:30:00,204.74,204.84,204.27,204.72,15492.0,189.7336,189.8263,189.2981,189.7151,15492.0
2021-10-12 12:00:00,204.77,205.45,204.69,204.8,20922.0,189.7614,190.3916,189.6873,189.7892,20922.0
2021-10-12 12:30:00,204.81,204.84,204.24,204.44,11908.0,189.7985,189.8263,189.2703,189.4556,11908.0
2021-10-12 13:00:00,204.38,204.43,204.07,204.43,14647.0,189.4,189.4464,189.1128,189.4464,14647.0
2021-10-12 13:30:00,204.45,204.58,204.07,204.07,13840.0,189.4649,189.5854,189.1128,189.1128,13840.0
2021-10-12 14:00:00,204.04,204.62,203.97,204.19,20533.0,189.085,189.6224,189.0201,189.224,20533.0
2021-10-12 14:30:00,204.17,204.44,204.0,204.33,21040.0,189.2054,189.4556,189.0479,189.3537,21040.0
2021-10-12 15:00:00,204.33,204.33,203.81,204.14,45072.0,189.3537,189.3537,188.8718,189.1776,45072.0
2021-10-12 15:30:00,204.09,204.13,203.34,203.55,115306.0,189.1313,189.1684,188.4363,188.6309,115306.0
2021-10-13 09:30:00,203.38,203.84,202.3,202.34,27731.0,188.4733,188.8996,187.4725,187.5096,27731.0
2021-10-13 10:00:00,202.08,202.17,200.93,200.99,21744.0,187.2686,187.352,186.2029,186.2585,21744.0
2021-10-13 10:30:00,201.07,201.93,201.03,201.66,20899.0,186.3326,187.1296,186.2956,186.8794,20899.0
2021-10-13 11:00:00,201.74,202.44,201.64,202.12,19993.0,186.9535,187.6022,186.8609,187.3057,19993.0
2021-10-13 11:30:00,202.1,203.03,202.08,202.54,20602.0,187.2871,188.149,187.2686,187.6949,20602.0
2021-10-13 12:00:00,202.56,203.13,202.56,203.13,11358.0,187.7134,188.2416,187.7134,188.2416,11358.0
2021-10-13 12:30:00,203.17,203.36,202.96,203.18,13353.0,188.2787,188.4548,188.0841,188.288,13353.0
2021-10-13 13:00:00,203.19,203.56,202.95,203.5,21127.0,188.2973,188.6401,188.0748,188.5845,21127.0
2021-10-13 13:30:00,203.61,204.06,203.3,203.33,29772.0,188.6865,189.1035,188.3992,188.427,29772.0
2021-10-13 14:00:00,203.2,203.87,203.06,203.13,25264.0,188.3065,188.9274,188.1768,188.2416,25264.0
2021-10-13 14:30:00,203.14,203.14,202.56,202.84,8676.0,188.2509,188.2509,187.7134,187.9729,8676.0
2021-10-13 15:00:00,202.86,203.25,202.8,202.89,24548.0,187.9914,188.3529,187.9358,188.0192,24548.0
2021-10-13 15:30:00,202.84,203.41,202.84,203.36,80269.0,187.9729,188.5011,187.9729,188.4548,80269.0
2021-10-14 09:30:00,204.72,205.15,203.4,204.02,42983.0,189.7151,190.1136,188.4919,189.0664,42983.0
2021-10-14 10:00:00,204.08,205.25,204.07,205.12,19064.0,189.122,190.2063,189.1128,190.0858,19064.0
2021-10-14 10:30:00,205.21,205.62,204.85,205.62,26707.0,190.1692,190.5491,189.8356,190.5491,26707.0
2021-10-14 11:00:00,205.57,205.68,204.69,204.69,36401.0,190.5028,190.6047,189.6873,189.6873,36401.0
2021-10-14 11:30:00,204.69,205.52,204.69,205.39,14187.0,189.6873,190.4565,189.6873,190.336,14187.0
2021-10-14 12:00:00,205.43,205.58,205.22,205.38,15203.0,190.3731,190.5121,190.1785,190.3267,15203.0
2021-10-14 12:30:00,205.34,205.4,205.01,205.39,20397.0,190.2897,190.3453,189.9839,190.336,20397.0
2021-10-14 13:00:00,205.46,205.46,204.86,204.97,27169.0,190.4009,190.4009,189.8448,189.9468,27169.0
2021-10-14 13:30:00,205.0,205.66,205.0,205.66,10913.0,189.9746,190.5862,189.9746,190.5862,10913.0
2021-10-14 14:00:00,205.62,205.67,205.37,205.6,11169.0,190.5491,190.5955,190.3175,190.5306,11169.0
2021-10-14 14:30:00,205.59,205.61,205.34,205.34,25522.0,190.5213,190.5399,190.2897,190.2897,25522.0
2021-10-14 15:00:00,205.36,205.37,204.6,204.77,32926.0,190.3082,190.3175,189.6039,189.7614,32926.0
2021-10-14 15:30:00,204.76,205.16,204.26,205.09,77495.0,189.7522,190.1229,189.2888,190.058,77495.0
2021-10-15 09:30:00,205.75,207.86,205.75,207.7,120159.0,190.6696,192.625,190.6696,192.4767,120159.0
2021-10-15 10:00:00,207.69,208.62,207.68,208.22,38971.0,192.4674,193.3293,192.4582,192.9586,38971.0
2021-10-15 10:30:00,208.22,208.41,207.77,208.09,56512.0,192.9586,193.1347,192.5416,192.8381,56512.0
2021-10-15 11:00:00,208.05,208.43,207.98,208.17,32786.0,192.801,193.1532,192.7362,192.9122,32786.0
2021-10-15 11:30:00,208.12,208.92,208.11,208.82,48783.0,192.8659,193.6073,192.8566,193.5146,48783.0
2021-10-15 12:00:00,208.81,208.81,208.28,208.32,15818.0,193.5053,193.5053,193.0142,193.0512,15818.0
2021-10-15 12:30:00,208.36,208.59,207.98,207.99,32966.0,193.0883,193.3015,192.7362,192.7454,32966.0
2021-10-15 13:00:00,208.0,208.12,207.73,207.85,22206.0,192.7547,192.8659,192.5045,192.6157,22206.0
2021-10-15 13:30:00,207.85,208.02,207.73,207.96,13773.0,192.6157,192.7732,192.5045,192.7176,13773.0
2021-10-15 14:00:00,208.06,208.81,208.05,208.78,38264.0,192.8103,193.5053,192.801,193.4775,38264.0
2021-10-15 14:30:00,208.83,208.93,208.68,208.9,28670.0,193.5239,193.6165,193.3849,193.5887,28670.0
2021-10-15 15:00:00,208.86,208.86,208.34,208.61,30075.0,193.5517,193.5517,193.0698,193.32,30075.0
2021-10-15 15:30:00,208.55,208.55,207.9,208.04,89517.0,193.2644,193.2644,192.662,192.7918,89517.0
2021-10-18 09:30:00,206.92,207.38,205.74,206.76,59502.0,191.7539,192.1801,190.6603,191.6056,59502.0
2021-10-18 10:00:00,206.85,207.41,206.61,207.19,14412.0,191.689,192.2079,191.4666,192.0041,14412.0
2021-10-18 10:30:00,207.17,207.83,206.95,207.23,13692.0,191.9855,192.5972,191.7817,192.0411,13692.0
2021-10-18 11:00:00,207.32,208.12,207.32,207.85,18183.0,192.1245,192.8659,192.1245,192.6157,18183.0
2021-10-18 11:30:00,207.69,208.2,207.61,207.97,11148.0,192.4674,192.94,192.3933,192.7269,11148.0
2021-10-18 12:00:00,208.0,208.27,207.65,207.72,8517.0,192.7547,193.0049,192.4304,192.4952,8517.0
2021-10-18 12:30:00,207.64,207.75,207.08,207.08,13907.0,192.4211,192.523,191.9021,191.9021,13907.0
2021-10-18 13:00:00,207.11,207.39,207.11,207.14,7213.0,191.9299,192.1894,191.9299,191.9577,7213.0
2021-10-18 13:30:00,207.12,207.18,206.99,207.03,11939.0,191.9392,191.9948,191.8187,191.8558,11939.0
2021-10-18 14:00:00,207.01,207.36,206.97,207.2,11449.0,191.8373,192.1616,191.8002,192.0133,11449.0
2021-10-18 14:30:00,207.14,207.24,206.84,206.84,11333.0,191.9577,192.0504,191.6797,191.6797,11333.0
2021-10-18 15:00:00,206.86,206.86,206.56,206.57,12658.0,191.6983,191.6983,191.4202,191.4295,12658.0
2021-10-18 15:30:00,206.55,207.0,206.49,206.63,91966.0,191.411,191.828,191.3554,191.4851,91966.0
2021-10-19 09:30:00,207.08,207.73,206.05,206.59,52739.0,191.9021,192.5045,190.9476,191.448,52739.0
2021-10-19 10:00:00,206.4,207.69,206.4,207.38,24922.0,191.272,192.4674,191.272,192.1801,24922.0
2021-10-19 10:30:00,207.42,207.72,207.22,207.55,16329.0,192.2172,192.4952,192.0319,192.3377,16329.0
2021-10-19 11:00:00,207.46,207.91,207.42,207.78,16576.0,192.2543,192.6713,192.2172,192.5508,16576.0
2021-10-19 11:30:00,207.83,207.86,207.49,207.8,10634.0,192.5972,192.625,192.2821,192.5694,10634.0
2021-10-19 12:00:00,207.8,208.35,207.72,207.8,29386.0,192.5694,193.0791,192.4952,192.5694,29386.0
2021-10-19 12:30:00,207.75,208.47,207.74,208.43,31673.0,192.523,193.1903,192.5138,193.1532,31673.0
2021-10-19 13:00:00,208.43,208.55,208.14,208.2,37533.0,193.1532,193.2644,192.8844,192.94,37533.0
2021-10-19 13:30:00,208.23,208.6,208.09,208.48,21689.0,192.9678,193.3107,192.8381,193.1995,21689.0
2021-10-19 14:00:00,208.48,208.67,208.43,208.47,12446.0,193.1995,193.3756,193.1532,193.1903,12446.0
2021-10-19 14:30:00,208.46,208.66,208.25,208.65,22492.0,193.181,193.3663,192.9864,193.3571,22492.0
2021-10-19 15:00:00,208.57,209.03,208.51,208.9,22946.0,193.2829,193.7092,193.2273,193.5887,22946.0
2021-10-19 15:30:00,208.88,208.88,208.42,208.6,127176.0,193.5702,193.5702,193.1439,193.3107,127176.0
2021-10-20 09:30:00,208.62,209.63,208.37,209.21,39278.0,193.3293,194.2652,193.0976,193.876,39278.0
2021-10-20 10:00:00,209.37,209.4,208.68,209.25,32173.0,194.0243,194.0521,193.3849,193.9131,32173.0
2021-10-20 10:30:00,209.18,209.26,208.38,208.69,34823.0,193.8482,193.9224,193.1069,193.3941,34823.0
2021-10-20 11:00:00,208.74,208.96,208.26,208.57,23287.0,193.4405,193.6443,192.9956,193.2829,23287.0
2021-10-20 11:30:00,208.5,208.82,208.36,208.78,17255.0,193.2181,193.5146,193.0883,193.4775,17255.0
2021-10-20 12:00:00,208.75,208.91,208.43,208.48,13132.0,193.4497,193.598,193.1532,193.1995,13132.0
2021-10-20 12:30:00,208.48,209.0,208.32,208.4,46433.0,193.1995,193.6814,193.0512,193.1254,46433.0
2021-10-20 13:00:00,208.35,208.64,207.97,208.64,27803.0,193.0791,193.3478,192.7269,193.3478,27803.0
2021-10-20 13:30:00,208.57,208.63,208.23,208.41,47363.0,193.2829,193.3385,192.9678,193.1347,47363.0
2021-10-20 14:00:00,208.37,208.63,208.37,208.48,22455.0,193.0976,193.3385,193.0976,193.1995,22455.0
2021-10-20 14:30:00,208.49,208.73,208.46,208.58,21409.0,193.2088,193.4312,193.181,193.2922,21409.0
2021-10-20 15:00:00,208.63,208.71,208.08,208.28,79713.0,193.3385,193.4127,192.8288,193.0142,79713.0
2021-10-20 15:30:00,208.27,208.51,208.24,208.44,114343.0,193.0049,193.2273,192.9771,193.1625,114343.0
2021-10-21 09:30:00,207.96,208.2,206.43,206.58,41004.0,192.7176,192.94,191.2998,191.4388,41004.0
2021-10-21 10:00:00,206.49,206.49,205.27,205.91,27427.0,191.3554,191.3554,190.2248,190.8179,27427.0
2021-10-21 10:30:00,205.86,206.35,205.67,205.84,59672.0,190.7716,191.2256,190.5955,190.753,59672.0
2021-10-21 11:00:00,205.81,205.88,205.16,205.63,44985.0,190.7252,190.7901,190.1229,190.5584,44985.0
2021-10-21 11:30:00,205.74,206.65,205.74,206.53,22212.0,190.6603,191.5037,190.6603,191.3924,22212.0
2021-10-21 12:00:00,206.56,207.23,206.44,206.87,59300.0,191.4202,192.0411,191.309,191.7075,59300.0
2021-10-21 12:30:00,206.96,207.09,206.84,206.85,14635.0,191.7909,191.9114,191.6797,191.689,14635.0
2021-10-21 13:00:00,207.0,207.3,206.91,207.22,20504.0,191.828,192.106,191.7446,192.0319,20504.0
2021-10-21 13:30:00,207.26,207.36,206.96,206.98,15809.0,192.0689,192.1616,191.7909,191.8095,15809.0
2021-10-21 14:00:00,206.98,207.23,206.95,207.22,11689.0,191.8095,192.0411,191.7817,192.0319,11689.0
2021-10-21 14:30:00,207.16,207.29,206.99,207.12,32800.0,191.9763,192.0967,191.8187,191.9392,32800.0
2021-10-21 15:00:00,207.16,207.52,207.15,207.5,26054.0,191.9763,192.3099,191.967,192.2914,26054.0
2021-10-21 15:30:00,207.51,208.1,207.36,207.97,118696.0,192.3006,192.8474,192.1616,192.7269,118696.0
2021-10-22 09:30:00,208.71,209.0,208.21,208.65,24865.0,193.4127,193.6814,192.9493,193.3571,24865.0
2021-10-22 10:00:00,208.84,210.07,208.68,210.01,53873.0,193.5331,194.673,193.3849,194.6174,53873.0
2021-10-22 10:30:00,210.0,210.01,208.54,208.6,25436.0,194.6081,194.6174,193.2551,193.3107,25436.0
2021-10-22 11:00:00,208.59,209.15,208.32,208.74,19250.0,193.3015,193.8204,193.0512,193.4405,19250.0
2021-10-22 11:30:00,208.72,208.75,207.47,208.02,39384.0,193.4219,193.4497,192.2635,192.7732,39384.0
2021-10-22 12:00:00,208.07,208.4,207.81,208.09,13395.0,192.8196,193.1254,192.5786,192.8381,13395.0
2021-10-22 12:30:00,208.11,208.58,208.11,208.48,29906.0,192.8566,193.2922,192.8566,193.1995,29906.0
2021-10-22 13:00:00,208.49,208.86,208.44,208.7,15227.0,193.2088,193.5517,193.1625,193.4034,15227.0
2021-10-22 13:30:00,208.72,209.36,208.61,209.33,58516.0,193.4219,194.015,193.32,193.9872,58516.0
2021-10-22 14:00:00,209.37,209.77,209.37,209.71,21971.0,194.0243,194.395,194.0243,194.3394,21971.0
2021-10-22 14:30:00,209.74,210.21,209.72,209.75,41842.0,194.3672,194.8027,194.3486,194.3764,41842.0
2021-10-22 15:00:00,209.77,209.91,209.47,209.66,19028.0,194.395,194.5247,194.117,194.293,19028.0
2021-10-22 15:30:00,209.76,209.95,209.29,209.52,59044.0,194.3857,194.5618,193.9502,194.1633,59044.0
2021-10-25 09:30:00,209.06,209.45,208.2,208.94,27525.0,193.737,194.0984,192.94,193.6258,27525.0
2021-10-25 10:00:00,208.96,209.39,208.48,208.5,20044.0,193.6443,194.0428,193.1995,193.2181,20044.0
2021-10-25 10:30:00,208.51,209.32,208.44,209.32,17912.0,193.2273,193.978,193.1625,193.978,17912.0
2021-10-25 11:00:00,209.25,209.46,208.86,209.15,33206.0,193.9131,194.1077,193.5517,193.8204,33206.0
2021-10-25 11:30:00,209.18,209.63,209.03,209.27,15247.0,193.8482,194.2652,193.7092,193.9316,15247.0
2021-10-25 12:00:00,209.3,209.51,209.23,209.24,14226.0,193.9594,194.154,193.8946,193.9038,14226.0
2021-10-25 12:30:00,209.23,209.23,208.56,208.77,15440.0,193.8946,193.8946,193.2737,193.4683,15440.0
2021-10-25 13:00:00,208.79,209.12,208.79,208.93,12332.0,193.4868,193.7926,193.4868,193.6165,12332.0
2021-10-25 13:30:00,208.87,208.87,208.45,208.6,12264.0,193.5609,193.5609,193.1717,193.3107,12264.0
2021-10-25 14:00:00,208.61,208.61,208.3,208.38,11719.0,193.32,193.32,193.0327,193.1069,11719.0
2021-10-25 14:30:00,208.42,208.74,208.26,208.59,22893.0,193.1439,193.4405,192.9956,193.3015,22893.0
2021-10-25 15:00:00,208.59,208.8,207.92,208.01,34430.0,193.3015,193.4961,192.6806,192.764,34430.0
2021-10-25 15:30:00,208.02,208.19,207.8,208.03,92869.0,192.7732,192.9308,192.5694,192.7825,92869.0
2021-10-26 09:30:00,199.21,202.9,198.64,200.5,167420.0,184.609,188.0285,184.0807,185.8044,167420.0
2021-10-26 10:00:00,200.19,201.25,199.5,200.75,80426.0,185.5171,186.4994,184.8777,186.0361,80426.0
2021-10-26 10:30:00,200.68,200.68,199.61,200.13,78659.0,185.9712,185.9712,184.9796,185.4615,78659.0
2021-10-26 11:00:00,200.13,202.9,200.1,202.35,74198.0,185.4615,188.0285,185.4337,187.5188,74198.0
2021-10-26 11:30:00,202.4,202.84,202.28,202.6,39327.0,187.5652,187.9729,187.4539,187.7505,39327.0
2021-10-26 12:00:00,202.68,202.88,202.12,202.17,43081.0,187.8246,188.01,187.3057,187.352,43081.0
2021-10-26 12:30:00,202.16,203.26,202.1,203.13,38928.0,187.3427,188.3621,187.2871,188.2416,38928.0
2021-10-26 13:00:00,203.12,203.48,202.91,202.99,42203.0,188.2324,188.566,188.0378,188.1119,42203.0
2021-10-26 13:30:00,203.0,203.42,202.83,203.33,68608.0,188.1212,188.5104,187.9636,188.427,68608.0
2021-10-26 14:00:00,203.33,204.72,203.33,204.72,38651.0,188.427,189.7151,188.427,189.7151,38651.0
2021-10-26 14:30:00,204.69,204.91,204.44,204.6,65267.0,189.6873,189.8912,189.4556,189.6039,65267.0
2021-10-26 15:00:00,204.6,205.31,204.5,205.31,93130.0,189.6039,190.2619,189.5112,190.2619,93130.0
2021-10-26 15:30:00,205.23,205.53,204.44,204.45,282357.0,190.1877,190.4657,189.4556,189.4649,282357.0
2021-10-27 09:30:00,204.99,204.99,201.27,204.11,88399.0,189.9653,189.9653,186.518,189.1498,88399.0
2021-10-27 10:00:00,204.2,206.97,204.19,206.5,58816.0,189.2332,191.8002,189.224,191.3646,58816.0
2021-10-27 10:30:00,206.35,207.36,205.88,207.36,44167.0,191.2256,192.1616,190.7901,192.1616,44167.0
2021-10-27 11:00:00,207.23,207.67,206.81,207.08,34104.0,192.0411,192.4489,191.6519,191.9021,34104.0
2021-10-27 11:30:00,207.08,207.36,206.45,206.67,38923.0,191.9021,192.1616,191.3183,191.5222,38923.0
2021-10-27 12:00:00,206.69,208.71,206.69,207.77,44628.0,191.5407,193.4127,191.5407,192.5416,44628.0
2021-10-27 12:30:00,207.7,208.16,207.55,207.63,32207.0,192.4767,192.903,192.3377,192.4118,32207.0
2021-10-27 13:00:00,207.65,207.97,207.23,207.37,25429.0,192.4304,192.7269,192.0411,192.1709,25429.0
2021-10-27 13:30:00,207.4,207.77,206.94,207.04,43189.0,192.1987,192.5416,191.7724,191.8651,43189.0
2021-10-27 14:00:00,207.0,207.32,206.76,207.11,24733.0,191.828,192.1245,191.6056,191.9299,24733.0
2021-10-27 14:30:00,207.06,207.07,206.59,206.88,25949.0,191.8836,191.8929,191.448,191.7168,25949.0
2021-10-27 15:00:00,206.93,206.94,205.74,206.03,53004.0,191.7631,191.7724,190.6603,190.9291,53004.0
2021-10-27 15:30:00,206.03,206.1,205.4,205.82,149730.0,190.9291,190.994,190.3453,190.7345,149730.0
2021-10-28 09:30:00,207.25,207.49,204.15,205.21,65491.0,192.0597,192.2821,189.1869,190.1692,65491.0
2021-10-28 10:00:00,205.48,205.81,202.51,203.76,56261.0,190.4194,190.7252,187.6671,188.8255,56261.0
2021-10-28 10:30:00,203.69,204.24,203.36,203.64,48724.0,188.7606,189.2703,188.4548,188.7143,48724.0
2021-10-28 11:00:00,203.55,203.87,202.7,202.89,24470.0,188.6309,188.9274,187.8432,188.0192,24470.0
2021-10-28 11:30:00,202.83,203.52,202.61,202.93,26549.0,187.9636,188.6031,187.7598,188.0563,26549.0
2021-10-28 12:00:00,202.96,203.79,202.95,203.29,22331.0,188.0841,188.8533,188.0748,188.3899,22331.0
2021-10-28 12:30:00,203.34,204.06,203.23,203.88,18824.0,188.4363,189.1035,188.3343,188.9367,18824.0
2021-10-28 13:00:00,203.88,204.01,203.1,203.19,16007.0,188.9367,189.0571,188.2138,188.2973,16007.0
2021-10-28 13:30:00,203.22,203.51,203.0,203.17,27477.0,188.3251,188.5938,188.1212,188.2787,27477.0
2021-10-28 14:00:00,203.2,203.54,202.55,202.55,51585.0,188.3065,188.6216,187.7042,187.7042,51585.0
2021-10-28 14:30:00,202.57,202.57,202.04,202.31,45866.0,187.7227,187.7227,187.2315,187.4818,45866.0
2021-10-28 15:00:00,202.2,202.2,201.09,201.26,65679.0,187.3798,187.3798,186.3512,186.5087,65679.0
2021-10-28 15:30:00,201.22,202.85,201.11,202.5,212806.0,186.4716,187.9822,186.3697,187.6578,212806.0
2021-10-29 09:30:00,202.6,204.05,201.35,202.91,68363.0,187.7505,189.0942,186.5921,188.0378,68363.0
2021-10-29 10:00:00,202.91,203.2,201.36,201.66,42940.0,188.0378,188.3065,186.6014,186.8794,42940.0
2021-10-29 10:30:00,201.79,202.85,201.7,202.47,22092.0,186.9999,187.9822,186.9165,187.63,22092.0
2021-10-29 11:00:00,202.49,202.74,202.19,202.37,40499.0,187.6486,187.8802,187.3705,187.5374,40499.0
2021-10-29 11:30:00,202.39,202.72,202.23,202.65,19925.0,187.5559,187.8617,187.4076,187.7968,19925.0
2021-10-29 12:00:00,202.67,203.56,202.6,203.54,32844.0,187.8154,188.6401,187.7505,188.6216,32844.0
2021-10-29 12:30:00,203.57,204.0,203.43,203.94,31789.0,188.6494,189.0479,188.5197,188.9923,31789.0
2021-10-29 13:00:00,203.95,203.95,203.39,203.39,13984.0,189.0015,189.0015,188.4826,188.4826,13984.0
2021-10-29 13:30:00,203.37,203.8,203.19,203.47,32708.0,188.4641,188.8625,188.2973,188.5567,32708.0
2021-10-29 14:00:00,203.47,203.92,203.25,203.39,62697.0,188.5567,188.9737,188.3529,188.4826,62697.0
2021-10-29 14:30:00,203.34,203.35,202.91,202.94,39318.0,188.4363,188.4455,188.0378,188.0656,39318.0
2021-10-29 15:00:00,202.93,202.96,201.91,202.05,33057.0,188.0563,188.0841,187.1111,187.2408,33057.0
2021-10-29 15:30:00,202.11,202.97,202.08,202.7,214121.0,187.2964,188.0934,187.2686,187.8432,214121.0
2021-11-01 09:30:00,202.81,203.85,201.78,201.78,39219.0,187.9451,188.9089,186.9906,186.9906,39219.0
2021-11-01 10:00:00,201.98,202.02,200.74,200.83,35164.0,187.1759,187.213,186.0268,186.1102,35164.0
2021-11-01 10:30:00,200.75,201.08,200.22,200.52,31157.0,186.0361,186.3419,185.5449,185.8229,31157.0
2021-11-01 11:00:00,200.44,200.85,199.77,199.94,49353.0,185.7488,186.1288,185.1279,185.2855,49353.0
2021-11-01 11:30:00,199.97,201.58,199.91,201.57,16634.0,185.3133,186.8053,185.2577,186.796,16634.0
2021-11-01 12:00:00,201.57,201.91,201.44,201.88,21055.0,186.796,187.1111,186.6755,187.0833,21055.0
2021-11-01 12:30:00,201.91,202.13,201.64,201.82,17468.0,187.1111,187.3149,186.8609,187.0277,17468.0
2021-11-01 13:00:00,201.93,201.93,201.0,201.19,20436.0,187.1296,187.1296,186.2678,186.4438,20436.0
2021-11-01 13:30:00,201.24,201.28,200.95,201.16,21022.0,186.4902,186.5272,186.2214,186.416,21022.0
2021-11-01 14:00:00,201.15,201.25,200.78,201.24,15514.0,186.4068,186.4994,186.0639,186.4902,15514.0
2021-11-01 14:30:00,201.26,201.87,201.24,201.73,16150.0,186.5087,187.074,186.4902,186.9443,16150.0
2021-11-01 15:00:00,201.68,201.84,201.35,201.72,23538.0,186.8979,187.0462,186.5921,186.935,23538.0
2021-11-01 15:30:00,201.75,202.16,201.63,201.89,126398.0,186.9628,187.3427,186.8516,187.0925,126398.0
2021-11-02 09:30:00,202.51,203.34,202.18,203.15,38574.0,187.6671,188.4363,187.3613,188.2602,38574.0
2021-11-02 10:00:00,203.14,203.46,201.92,202.1,56442.0,188.2509,188.5475,187.1203,187.2871,56442.0
2021-11-02 10:30:00,202.11,202.11,200.97,201.47,37122.0,187.2964,187.2964,186.24,186.7033,37122.0
2021-11-02 11:00:00,201.52,202.04,201.47,201.95,14747.0,186.7497,187.2315,186.7033,187.1481,14747.0
2021-11-02 11:30:00,201.93,202.09,201.62,201.75,18093.0,187.1296,187.2779,186.8423,186.9628,18093.0
2021-11-02 12:00:00,201.75,202.59,201.69,202.3,20832.0,186.9628,187.7412,186.9072,187.4725,20832.0
2021-11-02 12:30:00,202.3,202.4,201.8,201.87,31113.0,187.4725,187.5652,187.0091,187.074,31113.0
2021-11-02 13:00:00,201.9,201.9,201.24,201.56,42887.0,187.1018,187.1018,186.4902,186.7867,42887.0
2021-11-02 13:30:00,201.53,201.7,201.07,201.13,33701.0,186.7589,186.9165,186.3326,186.3882,33701.0
2021-11-02 14:00:00,201.15,201.62,201.1,201.52,28845.0,186.4068,186.8423,186.3604,186.7497,28845.0
2021-11-02 14:30:00,201.55,201.98,201.55,201.82,24257.0,186.7775,187.1759,186.7775,187.0277,24257.0
2021-11-02 15:00:00,201.81,201.99,201.66,201.82,24366.0,187.0184,187.1852,186.8794,187.0277,24366.0
2021-11-02 15:30:00,201.86,201.86,201.41,201.8,100949.0,187.0647,187.0647,186.6477,187.0091,100949.0
2021-11-03 09:30:00,200.95,200.95,199.59,199.7,86751.0,186.2214,186.2214,184.9611,185.063,86751.0
2021-11-03 10:00:00,199.7,200.75,199.34,199.89,70354.0,185.063,186.0361,184.7294,185.2391,70354.0
2021-11-03 10:30:00,199.85,200.18,199.62,199.93,40517.0,185.2021,185.5079,184.9889,185.2762,40517.0
2021-11-03 11:00:00,199.93,200.14,198.69,198.77,50604.0,185.2762,185.4708,184.1271,184.2012,50604.0
2021-11-03 11:30:00,198.82,199.18,197.91,198.08,83173.0,184.2475,184.5812,183.4042,183.5618,83173.0
2021-11-03 12:00:00,198.15,198.55,198.1,198.16,25851.0,183.6267,183.9973,183.5803,183.6359,25851.0
2021-11-03 12:30:00,198.04,198.16,197.61,197.71,40830.0,183.5247,183.6359,183.1262,183.2189,40830.0
2021-11-03 13:00:00,197.74,198.22,197.71,197.88,34156.0,183.2467,183.6915,183.2189,183.3764,34156.0
2021-11-03 13:30:00,197.88,198.04,197.69,197.88,25041.0,183.3764,183.5247,183.2004,183.3764,25041.0
2021-11-03 14:00:00,197.83,199.66,197.73,199.37,81639.0,183.3301,185.026,183.2374,184.7572,81639.0
2021-11-03 14:30:00,199.41,200.83,199.41,200.38,117511.0,184.7943,186.1102,184.7943,185.6932,117511.0
2021-11-03 15:00:00,200.54,201.0,200.32,200.46,24783.0,185.8415,186.2678,185.6376,185.7673,24783.0
2021-11-03 15:30:00,200.47,201.25,200.3,201.21,141065.0,185.7766,186.4994,185.6191,186.4624,141065.0
2021-11-04 09:30:00,200.73,201.18,199.55,199.71,67245.0,186.0176,186.4346,184.924,185.0723,67245.0
2021-11-04 10:00:00,199.68,199.91,198.11,198.11,63826.0,185.0445,185.2577,183.5896,183.5896,63826.0
2021-11-04 10:30:00,198.2,198.77,197.85,198.15,83248.0,183.673,184.2012,183.3486,183.6267,83248.0
2021-11-04 11:00:00,198.15,198.89,198.09,198.87,63185.0,183.6267,184.3124,183.5711,184.2939,63185.0
2021-11-04 11:30:00,198.87,199.28,198.85,199.12,32804.0,184.2939,184.6738,184.2754,184.5256,32804.0
2021-11-04 12:00:00,199.08,199.39,198.91,199.05,35992.0,184.4885,184.7758,184.331,184.4607,35992.0
2021-11-04 12:30:00,199.05,199.15,198.7,199.06,35401.0,184.4607,184.5534,184.1363,184.47,35401.0
2021-11-04 13:00:00,199.05,199.09,197.88,198.23,46901.0,184.4607,184.4978,183.3764,183.7008,46901.0
2021-11-04 13:30:00,198.2,198.65,197.94,198.53,44978.0,183.673,184.09,183.432,183.9788,44978.0
2021-11-04 14:00:00,198.5,198.5,197.73,197.77,33868.0,183.951,183.951,183.2374,183.2745,33868.0
2021-11-04 14:30:00,197.75,197.87,197.61,197.73,33721.0,183.256,183.3672,183.1262,183.2374,33721.0
2021-11-04 15:00:00,197.81,198.18,197.65,197.86,42956.0,183.3116,183.6545,183.1633,183.3579,42956.0
2021-11-04 15:30:00,197.87,198.16,197.73,198.16,145862.0,183.3672,183.6359,183.2374,183.6359,145862.0
2021-11-05 09:30:00,200.25,200.83,199.01,200.71,88039.0,185.5727,186.1102,184.4236,185.999,88039.0
2021-11-05 10:00:00,200.59,200.77,199.45,199.77,46443.0,185.8878,186.0546,184.8314,185.1279,46443.0
2021-11-05 10:30:00,199.83,200.36,199.66,200.01,45669.0,185.1835,185.6747,185.026,185.3503,45669.0
2021-11-05 11:00:00,199.94,200.45,199.72,200.26,75728.0,185.2855,185.7581,185.0816,185.582,75728.0
2021-11-05 11:30:00,200.21,200.35,199.69,199.73,28755.0,185.5357,185.6654,185.0538,185.0909,28755.0
2021-11-05 12:00:00,199.69,200.47,199.58,200.38,30779.0,185.0538,185.7766,184.9518,185.6932,30779.0
2021-11-05 12:30:00,200.4,200.82,200.35,200.51,62877.0,185.7117,186.101,185.6654,185.8137,62877.0
2021-11-05 13:00:00,200.5,200.62,199.84,199.91,45493.0,185.8044,185.9156,185.1928,185.2577,45493.0
2021-11-05 13:30:00,199.94,200.3,199.6,199.88,26064.0,185.2855,185.6191,184.9704,185.2299,26064.0
2021-11-05 14:00:00,199.84,200.44,199.79,200.4,45835.0,185.1928,185.7488,185.1465,185.7117,45835.0
2021-11-05 14:30:00,200.38,200.5,200.19,200.5,40202.0,185.6932,185.8044,185.5171,185.8044,40202.0
2021-11-05 15:00:00,200.5,201.36,200.43,200.78,78711.0,185.8044,186.6014,185.7395,186.0639,78711.0
2021-11-05 15:30:00,200.77,201.26,200.49,201.0,182237.0,186.0546,186.5087,185.7951,186.2678,182237.0
2021-11-08 09:30:00,201.91,202.59,200.08,201.28,69309.0,187.1111,187.7412,185.4152,186.5272,69309.0
2021-11-08 10:00:00,201.28,201.58,200.22,201.44,97069.0,186.5272,186.8053,185.5449,186.6755,97069.0
2021-11-08 10:30:00,201.33,201.86,200.86,201.79,61340.0,186.5736,187.0647,186.138,186.9999,61340.0
2021-11-08 11:00:00,201.76,202.12,201.26,201.66,47858.0,186.9721,187.3057,186.5087,186.8794,47858.0
2021-11-08 11:30:00,201.72,202.25,201.5,202.07,31236.0,186.935,187.4261,186.7311,187.2593,31236.0
2021-11-08 12:00:00,202.0,202.37,201.87,202.26,24985.0,187.1945,187.5374,187.074,187.4354,24985.0
2021-11-08 12:30:00,202.31,202.49,201.98,202.42,39675.0,187.4818,187.6486,187.1759,187.5837,39675.0
2021-11-08 13:00:00,202.45,202.69,202.12,202.33,32454.0,187.6115,187.8339,187.3057,187.5003,32454.0
2021-11-08 13:30:00,202.33,202.52,202.12,202.46,21526.0,187.5003,187.6764,187.3057,187.6208,21526.0
2021-11-08 14:00:00,202.45,202.55,202.24,202.43,34742.0,187.6115,187.7042,187.4169,187.593,34742.0
2021-11-08 14:30:00,202.45,202.68,202.31,202.62,19461.0,187.6115,187.8246,187.4818,187.769,19461.0
2021-11-08 15:00:00,202.62,202.7,202.4,202.55,38536.0,187.769,187.8432,187.5652,187.7042,38536.0
2021-11-08 15:30:00,202.54,203.17,202.51,202.62,156082.0,187.6949,188.2787,187.6671,187.769,156082.0
2021-11-09 09:30:00,202.82,203.63,202.38,203.07,25250.0,187.9544,188.705,187.5466,188.186,25250.0
2021-11-09 10:00:00,203.23,203.38,202.1,202.85,15297.0,188.3343,188.4733,187.2871,187.9822,15297.0
2021-11-09 10:30:00,202.78,202.78,201.69,202.04,16520.0,187.9173,187.9173,186.9072,187.2315,16520.0
2021-11-09 11:00:00,202.03,202.28,201.23,201.41,14700.0,187.2223,187.4539,186.4809,186.6477,14700.0
2021-11-09 11:30:00,201.47,202.27,201.46,202.09,11891.0,186.7033,187.4447,186.6941,187.2779,11891.0
2021-11-09 12:00:00,202.09,202.92,202.08,202.92,15697.0,187.2779,188.047,187.2686,188.047,15697.0
2021-11-09 12:30:00,202.91,203.22,202.74,202.94,26267.0,188.0378,188.3251,187.8802,188.0656,26267.0
2021-11-09 13:00:00,202.89,203.01,202.65,202.82,14890.0,188.0192,188.1304,187.7968,187.9544,14890.0
2021-11-09 13:30:00,202.91,202.93,202.3,202.51,19933.0,188.0378,188.0563,187.4725,187.6671,19933.0
2021-11-09 14:00:00,202.51,202.63,201.9,202.3,15634.0,187.6671,187.7783,187.1018,187.4725,15634.0
2021-11-09 14:30:00,202.34,202.75,202.22,202.63,22749.0,187.5096,187.8895,187.3983,187.7783,22749.0
2021-11-09 15:00:00,202.7,202.91,202.5,202.91,12767.0,187.8432,188.0378,187.6578,188.0378,12767.0
2021-11-09 15:30:00,202.92,202.97,202.5,202.94,69786.0,188.047,188.0934,187.6578,188.0656,69786.0
2021-11-10 09:30:00,203.08,203.75,202.82,202.99,35727.0,188.1953,188.8162,187.9544,188.1119,35727.0
2021-11-10 10:00:00,203.04,203.04,202.08,202.63,8506.0,188.1582,188.1582,187.2686,187.7783,8506.0
2021-11-10 10:30:00,202.54,203.22,202.38,202.86,10553.0,187.6949,188.3251,187.5466,187.9914,10553.0
2021-11-10 11:00:00,202.92,203.5,202.84,203.21,12952.0,188.047,188.5845,187.9729,188.3158,12952.0
2021-11-10 11:30:00,203.21,203.48,203.17,203.33,11937.0,188.3158,188.566,188.2787,188.427,11937.0
2021-11-10 12:00:00,203.35,203.38,202.21,202.27,16891.0,188.4455,188.4733,187.3891,187.4447,16891.0
2021-11-10 12:30:00,202.28,202.39,201.6,201.69,13946.0,187.4539,187.5559,186.8238,186.9072,13946.0
2021-11-10 13:00:00,201.66,202.43,201.54,202.43,16341.0,186.8794,187.593,186.7682,187.593,16341.0
2021-11-10 13:30:00,202.37,202.55,201.86,201.88,18982.0,187.5374,187.7042,187.0647,187.0833,18982.0
2021-11-10 14:00:00,201.88,202.04,201.21,201.56,34537.0,187.0833,187.2315,186.4624,186.7867,34537.0
2021-11-10 14:30:00,201.5,201.97,201.45,201.75,13298.0,186.7311,187.1667,186.6848,186.9628,13298.0
2021-11-10 15:00:00,201.81,201.81,201.41,201.59,18356.0,187.0184,187.0184,186.6477,186.8145,18356.0
2021-11-10 15:30:00,201.55,201.63,201.1,201.28,110711.0,186.7775,186.8516,186.3604,186.5272,110711.0
2021-11-11 09:30:00,200.77,201.25,198.81,199.44,39882.0,186.0546,186.4994,184.2383,184.8221,39882.0
2021-11-11 10:00:00,199.42,200.63,199.34,200.59,30998.0,184.8036,185.9249,184.7294,185.8878,30998.0
2021-11-11 10:30:00,200.62,200.7,200.18,200.4,36144.0,185.9156,185.9898,185.5079,185.7117,36144.0
2021-11-11 11:00:00,200.38,200.92,200.32,200.77,22550.0,185.6932,186.1936,185.6376,186.0546,22550.0
2021-11-11 11:30:00,200.76,201.45,200.53,200.53,48914.0,186.0454,186.6848,185.8322,185.8322,48914.0
2021-11-11 12:00:00,200.58,200.58,199.56,200.16,54881.0,185.8786,185.8786,184.9333,185.4893,54881.0
2021-11-11 12:30:00,200.18,200.26,199.95,200.11,40491.0,185.5079,185.582,185.2947,185.443,40491.0
2021-11-11 13:00:00,200.07,200.07,199.53,199.59,37918.0,185.4059,185.4059,184.9055,184.9611,37918.0
2021-11-11 13:30:00,199.57,199.77,199.42,199.5,59338.0,184.9426,185.1279,184.8036,184.8777,59338.0
2021-11-11 14:00:00,199.49,199.89,199.34,199.62,29609.0,184.8684,185.2391,184.7294,184.9889,29609.0
2021-11-11 14:30:00,199.61,199.89,199.55,199.59,30786.0,184.9796,185.2391,184.924,184.9611,30786.0
2021-11-11 15:00:00,199.57,199.63,199.17,199.17,32924.0,184.9426,184.9982,184.5719,184.5719,32924.0
2021-11-11 15:30:00,199.16,199.8,198.98,199.03,110420.0,184.5626,185.1557,184.3958,184.4422,110420.0
2021-11-12 09:30:00,199.09,200.39,199.06,199.75,38616.0,184.4978,185.7025,184.47,185.1094,38616.0
2021-11-12 10:00:00,199.67,199.89,198.81,199.0,26982.0,185.0352,185.2391,184.2383,184.4144,26982.0
2021-11-12 10:30:00,198.96,199.5,198.52,199.3,47406.0,184.3773,184.8777,183.9695,184.6924,47406.0
2021-11-12 11:00:00,199.24,199.78,198.99,199.45,58672.0,184.6368,185.1372,184.4051,184.8314,58672.0
2021-11-12 11:30:00,199.43,200.13,199.32,200.03,24255.0,184.8128,185.4615,184.7109,185.3689,24255.0
2021-11-12 12:00:00,200.02,200.46,200.02,200.38,14705.0,185.3596,185.7673,185.3596,185.6932,14705.0
2021-11-12 12:30:00,200.39,200.56,200.3,200.34,10208.0,185.7025,185.86,185.6191,185.6561,10208.0
2021-11-12 13:00:00,200.38,200.4,200.07,200.15,16653.0,185.6932,185.7117,185.4059,185.4801,16653.0
2021-11-12 13:30:00,200.14,200.49,200.09,200.19,19506.0,185.4708,185.7951,185.4245,185.5171,19506.0
2021-11-12 14:00:00,200.19,200.81,200.13,200.81,50688.0,185.5171,186.0917,185.4615,186.0917,50688.0
2021-11-12 14:30:00,200.8,201.03,200.68,200.96,23048.0,186.0824,186.2956,185.9712,186.2307,23048.0
2021-11-12 15:00:00,200.94,201.29,200.82,201.29,34414.0,186.2122,186.5365,186.101,186.5365,34414.0
2021-11-12 15:30:00,201.28,201.45,200.53,200.93,151961.0,186.5272,186.6848,185.8322,186.2029,151961.0
2021-11-15 09:30:00,202.04,202.04,200.68,200.72,25784.0,187.2315,187.2315,185.9712,186.0083,25784.0
2021-11-15 10:00:00,200.74,201.05,200.15,200.74,26053.0,186.0268,186.3141,185.4801,186.0268,26053.0
2021-11-15 10:30:00,200.68,201.2,200.6,200.76,24711.0,185.9712,186.4531,185.8971,186.0454,24711.0
2021-11-15 11:00:00,200.74,201.12,200.74,200.92,41658.0,186.0268,186.379,186.0268,186.1936,41658.0
2021-11-15 11:30:00,200.9,201.27,200.62,201.07,16349.0,186.1751,186.518,185.9156,186.3326,16349.0
2021-11-15 12:00:00,201.13,201.45,200.94,201.44,7783.0,186.3882,186.6848,186.2122,186.6755,7783.0
2021-11-15 12:30:00,201.42,201.97,201.41,201.88,10159.0,186.657,187.1667,186.6477,187.0833,10159.0
2021-11-15 13:00:00,201.88,201.95,201.2,201.28,10862.0,187.0833,187.1481,186.4531,186.5272,10862.0
2021-11-15 13:30:00,201.22,201.43,201.22,201.39,11913.0,186.4716,186.6662,186.4716,186.6292,11913.0
2021-11-15 14:00:00,201.38,201.48,200.96,200.96,10405.0,186.6199,186.7126,186.2307,186.2307,10405.0
2021-11-15 14:30:00,200.87,201.0,200.63,200.63,16350.0,186.1473,186.2678,185.9249,185.9249,16350.0
2021-11-15 15:00:00,200.6,200.74,200.38,200.61,15341.0,185.8971,186.0268,185.6932,185.9064,15341.0
2021-11-15 15:30:00,200.58,201.14,200.4,201.01,105514.0,185.8786,186.3975,185.7117,186.277,105514.0
2021-11-16 09:30:00,200.91,201.69,200.62,201.28,29774.0,186.1844,186.9072,185.9156,186.5272,29774.0
2021-11-16 10:00:00,201.44,201.63,200.93,200.96,13511.0,186.6755,186.8516,186.2029,186.2307,13511.0
2021-11-16 10:30:00,200.89,201.15,200.64,200.77,14878.0,186.1658,186.4068,185.9342,186.0546,14878.0
2021-11-16 11:00:00,200.8,200.88,200.46,200.65,16288.0,186.0824,186.1566,185.7673,185.9434,16288.0
2021-11-16 11:30:00,200.74,200.87,200.24,200.46,11943.0,186.0268,186.1473,185.5635,185.7673,11943.0
2021-11-16 12:00:00,200.46,200.46,199.93,200.0,20541.0,185.7673,185.7673,185.2762,185.3411,20541.0
2021-11-16 12:30:00,199.97,200.42,199.97,200.26,11639.0,185.3133,185.7303,185.3133,185.582,11639.0
2021-11-16 13:00:00,200.34,200.62,200.27,200.52,14691.0,185.6561,185.9156,185.5913,185.8229,14691.0
2021-11-16 13:30:00,200.57,200.64,200.21,200.3,11193.0,185.8693,185.9342,185.5357,185.6191,11193.0
2021-11-16 14:00:00,200.29,200.31,199.61,199.74,25073.0,185.6098,185.6283,184.9796,185.1001,25073.0
2021-11-16 14:30:00,199.8,199.99,199.76,199.84,16328.0,185.1557,185.3318,185.1187,185.1928,16328.0
2021-11-16 15:00:00,199.89,200.0,199.65,199.68,17738.0,185.2391,185.3411,185.0167,185.0445,17738.0
2021-11-16 15:30:00,199.66,199.7,198.69,198.74,122986.0,185.026,185.063,184.1271,184.1734,122986.0
2021-11-17 09:30:00,198.67,199.68,198.67,199.12,24530.0,184.1085,185.0445,184.1085,184.5256,24530.0
2021-11-17 10:00:00,198.97,199.37,198.83,199.16,15894.0,184.3866,184.7572,184.2568,184.5626,15894.0
2021-11-17 10:30:00,199.28,199.82,199.03,199.53,17865.0,184.6738,185.1743,184.4422,184.9055,17865.0
2021-11-17 11:00:00,199.43,199.66,198.97,199.25,15415.0,184.8128,185.026,184.3866,184.646,15415.0
2021-11-17 11:30:00,199.25,199.67,198.99,199.33,12187.0,184.646,185.0352,184.4051,184.7202,12187.0
2021-11-17 12:00:00,199.28,199.58,199.27,199.36,12871.0,184.6738,184.9518,184.6646,184.748,12871.0
2021-11-17 12:30:00,199.5,200.1,199.48,199.98,22532.0,184.8777,185.4337,184.8592,185.3225,22532.0
2021-11-17 13:00:00,199.98,200.07,199.73,199.84,15741.0,185.3225,185.4059,185.0909,185.1928,15741.0
2021-11-17 13:30:00,199.73,199.88,199.43,199.58,24937.0,185.0909,185.2299,184.8128,184.9518,24937.0
2021-11-17 14:00:00,199.55,199.6,199.08,199.15,13807.0,184.924,184.9704,184.4885,184.5534,13807.0
2021-11-17 14:30:00,199.16,199.5,199.1,199.41,18973.0,184.5626,184.8777,184.507,184.7943,18973.0
2021-11-17 15:00:00,199.41,199.75,199.33,199.64,27960.0,184.7943,185.1094,184.7202,185.0074,27960.0
2021-11-17 15:30:00,199.65,199.8,199.39,199.46,86412.0,185.0167,185.1557,184.7758,184.8406,86412.0
2021-11-18 09:30:00,199.74,199.74,198.4,198.4,22276.0,185.1001,185.1001,183.8583,183.8583,22276.0
2021-11-18 10:00:00,198.36,198.45,196.82,197.0,27777.0,183.8213,183.9047,182.3941,182.5609,27777.0
2021-11-18 10:30:00,197.05,197.84,196.97,197.41,24086.0,182.6073,183.3394,182.5331,182.9409,24086.0
2021-11-18 11:00:00,197.41,197.62,196.97,197.3,21776.0,182.9409,183.1355,182.5331,182.839,21776.0
2021-11-18 11:30:00,197.34,197.56,196.89,197.05,13191.0,182.876,183.0799,182.459,182.6073,13191.0
2021-11-18 12:00:00,197.14,197.79,197.07,197.74,19608.0,182.6907,183.293,182.6258,183.2467,19608.0
2021-11-18 12:30:00,197.74,197.78,197.41,197.5,19230.0,183.2467,183.2838,182.9409,183.0243,19230.0
2021-11-18 13:00:00,197.51,197.67,197.4,197.52,16401.0,183.0336,183.1818,182.9316,183.0428,16401.0
2021-11-18 13:30:00,197.52,198.14,197.49,197.99,32081.0,183.0428,183.6174,183.015,183.4784,32081.0
2021-11-18 14:00:00,197.97,197.98,197.68,197.9,11671.0,183.4598,183.4691,183.1911,183.395,11671.0
2021-11-18 14:30:00,197.9,198.22,197.74,198.06,29597.0,183.395,183.6915,183.2467,183.5433,29597.0
2021-11-18 15:00:00,198.01,198.46,197.97,198.22,36883.0,183.4969,183.9139,183.4598,183.6915,36883.0
2021-11-18 15:30:00,198.24,198.37,197.91,198.03,134174.0,183.7101,183.8305,183.4042,183.5155,134174.0
2021-11-19 09:30:00,197.8,198.38,196.39,196.76,75896.0,183.3023,183.8398,181.9957,182.3385,75896.0
2021-11-19 10:00:00,196.76,196.85,196.25,196.85,17068.0,182.3385,182.4219,181.8659,182.4219,17068.0
2021-11-19 10:30:00,196.81,197.61,196.7,197.38,9819.0,182.3849,183.1262,182.2829,182.9131,9819.0
2021-11-19 11:00:00,197.48,197.66,196.96,196.96,14550.0,183.0058,183.1726,182.5239,182.5239,14550.0
2021-11-19 11:30:00,196.93,197.37,196.89,197.37,19810.0,182.4961,182.9038,182.459,182.9038,19810.0
2021-11-19 12:00:00,197.38,197.52,196.8,196.91,38832.0,182.9131,183.0428,182.3756,182.4775,38832.0
2021-11-19 12:30:00,196.95,197.21,196.8,196.87,25396.0,182.5146,182.7556,182.3756,182.4405,25396.0
2021-11-19 13:00:00,196.93,196.93,196.23,196.43,34866.0,182.4961,182.4961,181.8474,182.0327,34866.0
2021-11-19 13:30:00,196.35,196.87,196.34,196.77,18981.0,181.9586,182.4405,181.9493,182.3478,18981.0
2021-11-19 14:00:00,196.76,197.19,196.59,196.87,20093.0,182.3385,182.737,182.181,182.4405,20093.0
2021-11-19 14:30:00,196.84,196.89,196.5,196.71,11515.0,182.4127,182.459,182.0976,182.2922,11515.0
2021-11-19 15:00:00,196.75,196.87,196.16,196.61,27916.0,182.3293,182.4405,181.7825,182.1995,27916.0
2021-11-19 15:30:00,196.6,196.6,196.05,196.32,120144.0,182.1903,182.1903,181.6806,181.9308,120144.0
2021-11-22 09:30:00,197.21,198.2,196.62,198.2,32360.0,182.7556,183.673,182.2088,183.673,32360.0
2021-11-22 10:00:00,198.44,198.6,197.84,198.2,18455.0,183.8954,184.0437,183.3394,183.673,18455.0
2021-11-22 10:30:00,198.27,199.43,198.27,199.42,16542.0,183.7379,184.8128,183.7379,184.8036,16542.0
2021-11-22 11:00:00,199.3,199.87,199.14,199.76,30525.0,184.6924,185.2206,184.5441,185.1187,30525.0
2021-11-22 11:30:00,199.73,200.42,199.59,199.84,24758.0,185.0909,185.7303,184.9611,185.1928,24758.0
2021-11-22 12:00:00,199.81,200.57,199.81,200.1,19953.0,185.165,185.8693,185.165,185.4337,19953.0
2021-11-22 12:30:00,199.98,200.08,199.65,199.85,19167.0,185.3225,185.4152,185.0167,185.2021,19167.0
2021-11-22 13:00:00,199.82,200.17,199.79,199.91,13128.0,185.1743,185.4986,185.1465,185.2577,13128.0
2021-11-22 13:30:00,199.88,199.89,199.25,199.79,19660.0,185.2299,185.2391,184.646,185.1465,19660.0
2021-11-22 14:00:00,199.72,199.88,199.56,199.87,17572.0,185.0816,185.2299,184.9333,185.2206,17572.0
2021-11-22 14:30:00,199.91,200.39,199.86,200.34,12855.0,185.2577,185.7025,185.2113,185.6561,12855.0
2021-11-22 15:00:00,200.38,200.45,199.99,200.04,17097.0,185.6932,185.7581,185.3318,185.3781,17097.0
2021-11-22 15:30:00,200.12,200.4,199.3,199.36,71429.0,185.4523,185.7117,184.6924,184.748,71429.0
2021-11-23 09:30:00,199.9,200.76,199.9,200.49,30520.0,185.2484,186.0454,185.2484,185.7951,30520.0
2021-11-23 10:00:00,200.31,201.73,200.05,200.93,25999.0,185.6283,186.9443,185.3874,186.2029,25999.0
2021-11-23 10:30:00,200.84,201.46,200.47,201.42,20359.0,186.1195,186.6941,185.7766,186.657,20359.0
2021-11-23 11:00:00,201.41,201.44,200.72,200.84,26902.0,186.6477,186.6755,186.0083,186.1195,26902.0
2021-11-23 11:30:00,200.84,201.2,200.29,200.33,17274.0,186.1195,186.4531,185.6098,185.6469,17274.0
2021-11-23 12:00:00,200.39,200.47,199.61,200.4,17925.0,185.7025,185.7766,184.9796,185.7117,17925.0
2021-11-23 12:30:00,200.31,200.31,199.73,199.92,13792.0,185.6283,185.6283,185.0909,185.2669,13792.0
2021-11-23 13:00:00,199.96,200.1,199.79,200.04,17874.0,185.304,185.4337,185.1465,185.3781,17874.0
2021-11-23 13:30:00,200.07,200.36,199.99,200.07,29770.0,185.4059,185.6747,185.3318,185.4059,29770.0
2021-11-23 14:00:00,200.06,200.09,199.71,199.75,15991.0,185.3967,185.4245,185.0723,185.1094,15991.0
2021-11-23 14:30:00,199.63,200.08,199.49,200.01,12806.0,184.9982,185.4152,184.8684,185.3503,12806.0
2021-11-23 15:00:00,199.98,200.06,199.51,199.9,21759.0,185.3225,185.3967,184.887,185.2484,21759.0
2021-11-23 15:30:00,199.97,200.33,199.78,200.24,77181.0,185.3133,185.6469,185.1372,185.5635,77181.0
2021-11-24 09:30:00,200.07,200.64,199.56,200.02,16414.0,185.4059,185.9342,184.9333,185.3596,16414.0
2021-11-24 10:00:00,199.92,200.39,199.29,199.52,9266.0,185.2669,185.7025,184.6831,184.8962,9266.0
2021-11-24 10:30:00,199.65,199.95,199.29,199.9,10739.0,185.0167,185.2947,184.6831,185.2484,10739.0
2021-11-24 11:00:00,200.0,200.15,198.99,199.37,33011.0,185.3411,185.4801,184.4051,184.7572,33011.0
2021-11-24 11:30:00,199.3,199.37,198.49,198.52,23701.0,184.6924,184.7572,183.9417,183.9695,23701.0
2021-11-24 12:00:00,198.5,198.78,198.3,198.62,17949.0,183.951,184.2105,183.7657,184.0622,17949.0
2021-11-24 12:30:00,198.64,199.06,198.61,199.06,15648.0,184.0807,184.47,184.0529,184.47,15648.0
2021-11-24 13:00:00,198.98,199.2,198.35,198.53,16234.0,184.3958,184.5997,183.812,183.9788,16234.0
2021-11-24 13:30:00,198.49,198.75,198.36,198.55,16900.0,183.9417,184.1827,183.8213,183.9973,16900.0
2021-11-24 14:00:00,198.49,198.52,198.06,198.42,14237.0,183.9417,183.9695,183.5433,183.8769,14237.0
2021-11-24 14:30:00,198.43,198.66,198.3,198.45,14506.0,183.8861,184.0993,183.7657,183.9047,14506.0
2021-11-24 15:00:00,198.48,199.17,198.46,199.13,19998.0,183.9325,184.5719,183.9139,184.5348,19998.0
2021-11-24 15:30:00,199.11,199.14,198.43,198.69,70952.0,184.5163,184.5441,183.8861,184.1271,70952.0
2021-11-26 09:30:00,194.2,194.55,190.81,191.43,87484.0,179.9662,180.2905,176.8246,177.3992,87484.0
2021-11-26 10:00:00,191.4,191.75,190.96,191.69,35191.0,177.3714,177.6957,176.9636,177.6401,35191.0
2021-11-26 10:30:00,191.56,192.12,191.22,191.46,47710.0,177.5197,178.0386,177.2046,177.427,47710.0
2021-11-26 11:00:00,191.41,192.43,191.09,192.32,25509.0,177.3807,178.3259,177.0841,178.224,25509.0
2021-11-26 11:30:00,192.23,192.43,190.8,190.96,53607.0,178.1406,178.3259,176.8154,176.9636,53607.0
2021-11-26 12:00:00,191.22,193.64,191.22,193.42,65399.0,177.2046,179.4472,177.2046,179.2433,65399.0
2021-11-26 12:30:00,193.59,194.02,192.69,193.37,152496.0,179.4009,179.7994,178.5668,179.197,152496.0
2021-11-29 09:30:00,195.0,195.15,193.33,193.71,40418.0,180.7075,180.8465,179.1599,179.5121,40418.0
2021-11-29 10:00:00,193.67,194.32,193.13,193.74,21254.0,179.475,180.0774,178.9746,179.5399,21254.0
2021-11-29 10:30:00,193.73,194.07,193.5,193.87,18636.0,179.5306,179.8457,179.3175,179.6604,18636.0
2021-11-29 11:00:00,193.8,194.41,193.8,194.07,14572.0,179.5955,180.1608,179.5955,179.8457,14572.0
2021-11-29 11:30:00,194.16,195.4,194.16,194.79,13642.0,179.9291,181.0782,179.9291,180.5129,13642.0
2021-11-29 12:00:00,194.86,195.4,194.86,195.2,20649.0,180.5778,181.0782,180.5778,180.8929,20649.0
2021-11-29 12:30:00,195.25,195.62,194.89,194.9,38947.0,180.9392,181.2821,180.6056,180.6149,38947.0
2021-11-29 13:00:00,194.99,195.17,194.54,194.77,15428.0,180.6983,180.8651,180.2813,180.4944,15428.0
2021-11-29 13:30:00,194.81,195.27,194.81,195.21,40677.0,180.5315,180.9577,180.5315,180.9021,40677.0
2021-11-29 14:00:00,195.27,195.8,195.17,195.64,30305.0,180.9577,181.4489,180.8651,181.3006,30305.0
2021-11-29 14:30:00,195.64,195.71,195.35,195.35,29142.0,181.3006,181.3655,181.0319,181.0319,29142.0
2021-11-29 15:00:00,195.37,195.62,195.24,195.24,41221.0,181.0504,181.2821,180.9299,180.9299,41221.0
2021-11-29 15:30:00,195.22,195.25,194.31,194.35,117881.0,180.9114,180.9392,180.0681,180.1052,117881.0
2021-11-30 09:30:00,192.49,193.72,191.39,191.97,42617.0,178.3815,179.5214,177.3621,177.8996,42617.0
2021-11-30 10:00:00,191.77,192.28,191.26,191.47,67239.0,177.7143,178.1869,177.2417,177.4363,67239.0
2021-11-30 10:30:00,191.66,192.94,191.15,191.16,32980.0,177.6123,178.7985,177.1397,177.149,32980.0
2021-11-30 11:00:00,191.16,192.16,190.9,191.93,48092.0,177.149,178.0757,176.908,177.8625,48092.0
2021-11-30 11:30:00,191.87,192.05,191.29,191.81,93041.0,177.8069,177.9738,177.2695,177.7513,93041.0
2021-11-30 12:00:00,191.69,192.38,191.35,192.27,72947.0,177.6401,178.2796,177.3251,178.1776,72947.0
2021-11-30 12:30:00,192.07,192.2,191.52,191.61,39169.0,177.9923,178.1128,177.4826,177.566,39169.0
2021-11-30 13:00:00,191.65,191.7,190.58,190.64,46582.0,177.6031,177.6494,176.6115,176.6671,46582.0
2021-11-30 13:30:00,190.6,191.69,190.6,191.69,40296.0,176.63,177.6401,176.63,177.6401,40296.0
2021-11-30 14:00:00,191.69,191.96,191.2,191.2,41713.0,177.6401,177.8904,177.1861,177.1861,41713.0
2021-11-30 14:30:00,191.2,191.32,190.54,190.6,27465.0,177.1861,177.2973,176.5744,176.63,27465.0
2021-11-30 15:00:00,190.6,190.65,189.63,189.97,113314.0,176.63,176.6764,175.7311,176.0462,113314.0
2021-11-30 15:30:00,189.93,190.25,188.64,188.91,262526.0,176.0091,176.3057,174.8137,175.0639,262526.0
2021-12-01 09:30:00,192.0,192.26,190.21,192.08,109631.0,177.9274,178.1684,176.2686,178.0016,109631.0
2021-12-01 10:00:00,192.2,193.75,192.19,193.19,40460.0,178.1128,179.5492,178.1035,179.0302,40460.0
2021-12-01 10:30:00,193.24,193.95,192.67,193.8,32284.0,179.0765,179.7345,178.5483,179.5955,32284.0
2021-12-01 11:00:00,193.8,194.37,193.52,194.26,56523.0,179.5955,180.1237,179.336,180.0218,56523.0
2021-12-01 11:30:00,194.25,194.48,193.29,193.63,74363.0,180.0125,180.2256,179.1229,179.4379,74363.0
2021-12-01 12:00:00,193.68,194.51,193.5,193.85,23132.0,179.4843,180.2534,179.3175,179.6418,23132.0
2021-12-01 12:30:00,193.74,194.11,193.38,193.45,23802.0,179.5399,179.8828,179.2063,179.2711,23802.0
2021-12-01 13:00:00,193.32,193.86,193.27,193.59,28324.0,179.1507,179.6511,179.1043,179.4009,28324.0
2021-12-01 13:30:00,193.65,193.65,192.07,192.84,63793.0,179.4565,179.4565,177.9923,178.7059,63793.0
2021-12-01 14:00:00,192.75,193.48,192.47,193.48,55023.0,178.6224,179.2989,178.363,179.2989,55023.0
2021-12-01 14:30:00,193.48,193.59,192.7,192.74,36602.0,179.2989,179.4009,178.5761,178.6132,36602.0
2021-12-01 15:00:00,192.83,192.97,191.4,191.58,57518.0,178.6966,178.8263,177.3714,177.5382,57518.0
2021-12-01 15:30:00,191.53,192.11,189.43,189.45,146271.0,177.4919,178.0294,175.5458,175.5643,146271.0
2021-12-02 09:30:00,191.44,193.43,190.32,193.23,60914.0,177.4085,179.2526,176.3706,179.0673,60914.0
2021-12-02 10:00:00,193.24,194.14,192.52,194.0,39671.0,179.0765,179.9106,178.4093,179.7808,39671.0
2021-12-02 10:30:00,194.05,194.45,193.2,194.39,36432.0,179.8272,180.1978,179.0395,180.1422,36432.0
2021-12-02 11:00:00,194.39,194.87,193.89,194.43,36361.0,180.1422,180.5871,179.6789,180.1793,36361.0
2021-12-02 11:30:00,194.6,195.1,194.08,195.1,43622.0,180.3369,180.8002,179.855,180.8002,43622.0
2021-12-02 12:00:00,195.07,195.07,194.25,194.48,37818.0,180.7724,180.7724,180.0125,180.2256,37818.0
2021-12-02 12:30:00,194.6,195.07,194.25,195.03,72727.0,180.3369,180.7724,180.0125,180.7353,72727.0
2021-12-02 13:00:00,195.03,195.6,194.73,195.2,30884.0,180.7353,181.2636,180.4573,180.8929,30884.0
2021-12-02 13:30:00,195.2,196.08,195.12,195.99,33217.0,180.8929,181.7084,180.8187,181.625,33217.0
2021-12-02 14:00:00,195.99,196.78,195.8,196.42,47461.0,181.625,182.3571,181.4489,182.0235,47461.0
2021-12-02 14:30:00,196.42,196.42,195.47,195.72,36491.0,182.0235,182.0235,181.1431,181.3748,36491.0
2021-12-02 15:00:00,195.77,195.93,195.14,195.28,40721.0,181.4211,181.5694,180.8373,180.967,40721.0
2021-12-02 15:30:00,195.28,195.64,193.97,194.6,210740.0,180.967,181.3006,179.753,180.3369,210740.0
2021-12-03 09:30:00,194.71,196.83,194.56,195.78,44885.0,180.4388,182.4034,180.2998,181.4304,44885.0
2021-12-03 10:00:00,196.04,197.2,195.5,197.06,44513.0,181.6713,182.7463,181.1709,182.6165,44513.0
2021-12-03 10:30:00,197.04,197.04,195.16,195.56,47063.0,182.598,182.598,180.8558,181.2265,47063.0
2021-12-03 11:00:00,195.45,196.47,195.44,196.26,25298.0,181.1246,182.0698,181.1153,181.8752,25298.0
2021-12-03 11:30:00,196.28,196.98,195.8,195.85,43410.0,181.8937,182.5424,181.4489,181.4952,43410.0
2021-12-03 12:00:00,195.67,196.22,195.55,195.95,58952.0,181.3284,181.8381,181.2172,181.5879,58952.0
2021-12-03 12:30:00,195.83,196.69,195.75,196.69,46030.0,181.4767,182.2737,181.4026,182.2737,46030.0
2021-12-03 13:00:00,196.62,197.4,196.42,196.84,27381.0,182.2088,182.9316,182.0235,182.4127,27381.0
2021-12-03 13:30:00,196.84,196.84,195.94,196.38,26466.0,182.4127,182.4127,181.5786,181.9864,26466.0
2021-12-03 14:00:00,196.43,196.52,195.65,196.09,33963.0,182.0327,182.1161,181.3099,181.7176,33963.0
2021-12-03 14:30:00,196.07,196.75,195.84,196.11,41302.0,181.6991,182.3293,181.486,181.7362,41302.0
2021-12-03 15:00:00,196.06,196.93,195.86,196.76,55290.0,181.6898,182.4961,181.5045,182.3385,55290.0
2021-12-03 15:30:00,196.82,198.06,196.61,197.64,301791.0,182.3941,183.5433,182.1995,183.154,301791.0
2021-12-06 09:30:00,200.07,201.44,198.69,200.95,52141.0,185.4059,186.6755,184.1271,186.2214,52141.0
2021-12-06 10:00:00,201.15,201.51,200.71,201.13,18650.0,186.4068,186.7404,185.999,186.3882,18650.0
2021-12-06 10:30:00,201.03,201.9,200.75,201.9,36228.0,186.2956,187.1018,186.0361,187.1018,36228.0
2021-12-06 11:00:00,201.9,201.9,201.05,201.44,25093.0,187.1018,187.1018,186.3141,186.6755,25093.0
2021-12-06 11:30:00,201.47,201.52,200.42,200.87,19395.0,186.7033,186.7497,185.7303,186.1473,19395.0
2021-12-06 12:00:00,200.82,201.05,200.33,200.9,20734.0,186.101,186.3141,185.6469,186.1751,20734.0
2021-12-06 12:30:00,200.94,201.08,200.38,201.08,28731.0,186.2122,186.3419,185.6932,186.3419,28731.0
2021-12-06 13:00:00,201.03,201.45,200.97,201.02,21703.0,186.2956,186.6848,186.24,186.2863,21703.0
2021-12-06 13:30:00,201.04,201.16,200.51,200.88,24279.0,186.3048,186.416,185.8137,186.1566,24279.0
2021-12-06 14:00:00,200.95,201.03,200.74,200.75,20789.0,186.2214,186.2956,186.0268,186.0361,20789.0
2021-12-06 14:30:00,200.75,201.03,200.07,200.14,24700.0,186.0361,186.2956,185.4059,185.4708,24700.0
2021-12-06 15:00:00,200.08,200.22,199.7,199.82,33521.0,185.4152,185.5449,185.063,185.1743,33521.0
2021-12-06 15:30:00,199.82,200.04,199.31,199.68,107378.0,185.1743,185.3781,184.7016,185.0445,107378.0
2021-12-07 09:30:00,200.0,200.6,199.0,200.26,52643.0,185.3411,185.8971,184.4144,185.582,52643.0
2021-12-07 10:00:00,200.2,200.66,199.79,200.14,43573.0,185.5264,185.9527,185.1465,185.4708,43573.0
2021-12-07 10:30:00,200.23,200.77,200.09,200.65,18750.0,185.5542,186.0546,185.4245,185.9434,18750.0
2021-12-07 11:00:00,200.65,201.19,200.5,200.68,27880.0,185.9434,186.4438,185.8044,185.9712,27880.0
2021-12-07 11:30:00,200.75,200.77,200.26,200.47,15489.0,186.0361,186.0546,185.582,185.7766,15489.0
2021-12-07 12:00:00,200.59,200.59,199.74,199.74,16417.0,185.8878,185.8878,185.1001,185.1001,16417.0
2021-12-07 12:30:00,199.81,199.87,199.15,199.16,23913.0,185.165,185.2206,184.5534,184.5626,23913.0
2021-12-07 13:00:00,199.2,199.59,199.01,199.1,26044.0,184.5997,184.9611,184.4236,184.507,26044.0
2021-12-07 13:30:00,199.15,199.97,199.0,199.68,31076.0,184.5534,185.3133,184.4144,185.0445,31076.0
2021-12-07 14:00:00,199.68,199.9,199.38,199.77,21826.0,185.0445,185.2484,184.7665,185.1279,21826.0
2021-12-07 14:30:00,199.76,199.77,199.38,199.77,26919.0,185.1187,185.1279,184.7665,185.1279,26919.0
2021-12-07 15:00:00,199.77,200.12,199.67,199.78,24046.0,185.1279,185.4523,185.0352,185.1372,24046.0
2021-12-07 15:30:00,199.78,199.8,198.97,199.32,102005.0,185.1372,185.1557,184.3866,184.7109,102005.0
2021-12-08 09:30:00,199.85,202.64,199.85,202.49,64442.0,185.2021,187.7876,185.2021,187.6486,64442.0
2021-12-08 10:00:00,202.64,202.75,200.4,200.4,43904.0,187.7876,187.8895,185.7117,185.7117,43904.0
2021-12-08 10:30:00,200.56,200.82,199.89,200.05,22890.0,185.86,186.101,185.2391,185.3874,22890.0
2021-12-08 11:00:00,200.2,200.69,200.2,200.45,11864.0,185.5264,185.9805,185.5264,185.7581,11864.0
2021-12-08 11:30:00,200.45,200.98,200.13,200.98,10230.0,185.7581,186.2492,185.4615,186.2492,10230.0
2021-12-08 12:00:00,200.9,201.1,200.49,200.76,13273.0,186.1751,186.3604,185.7951,186.0454,13273.0
2021-12-08 12:30:00,200.82,201.28,200.82,201.0,15964.0,186.101,186.5272,186.101,186.2678,15964.0
2021-12-08 13:00:00,200.95,201.11,200.58,201.11,16390.0,186.2214,186.3697,185.8786,186.3697,16390.0
2021-12-08 13:30:00,201.11,201.11,200.72,200.91,21776.0,186.3697,186.3697,186.0083,186.1844,21776.0
2021-12-08 14:00:00,200.97,201.11,200.75,200.84,24291.0,186.24,186.3697,186.0361,186.1195,24291.0
2021-12-08 14:30:00,200.9,201.03,200.64,201.03,10538.0,186.1751,186.2956,185.9342,186.2956,10538.0
2021-12-08 15:00:00,200.97,201.35,200.91,201.33,22483.0,186.24,186.5921,186.1844,186.5736,22483.0
2021-12-08 15:30:00,201.32,201.69,200.83,200.88,106650.0,186.5643,186.9072,186.1102,186.1566,106650.0
2021-12-09 09:30:00,200.0,200.6,198.68,199.45,39790.0,185.3411,185.8971,184.1178,184.8314,39790.0
2021-12-09 10:00:00,199.56,200.18,199.37,199.78,18992.0,184.9333,185.5079,184.7572,185.1372,18992.0
2021-12-09 10:30:00,199.87,200.57,199.63,200.45,15534.0,185.2206,185.8693,184.9982,185.7581,15534.0
2021-12-09 11:00:00,200.5,201.2,200.31,200.91,23737.0,185.8044,186.4531,185.6283,186.1844,23737.0
2021-12-09 11:30:00,200.99,201.12,200.55,201.12,19886.0,186.2585,186.379,185.8507,186.379,19886.0
2021-12-09 12:00:00,201.2,201.47,200.95,201.31,33175.0,186.4531,186.7033,186.2214,186.555,33175.0
2021-12-09 12:30:00,201.32,201.9,201.26,201.68,26423.0,186.5643,187.1018,186.5087,186.8979,26423.0
2021-12-09 13:00:00,201.71,201.71,201.23,201.32,28739.0,186.9257,186.9257,186.4809,186.5643,28739.0
2021-12-09 13:30:00,201.32,201.83,201.27,201.68,23512.0,186.5643,187.0369,186.518,186.8979,23512.0
2021-12-09 14:00:00,201.68,201.74,201.4,201.52,30310.0,186.8979,186.9535,186.6384,186.7497,30310.0
2021-12-09 14:30:00,201.52,201.64,201.13,201.23,20470.0,186.7497,186.8609,186.3882,186.4809,20470.0
2021-12-09 15:00:00,201.23,201.46,201.01,201.29,28992.0,186.4809,186.6941,186.277,186.5365,28992.0
2021-12-09 15:30:00,201.28,202.14,201.13,202.02,187947.0,186.5272,187.3242,186.3882,187.213,187947.0
2021-12-10 09:30:00,203.17,203.17,201.5,202.56,29858.0,188.2787,188.2787,186.7311,187.7134,29858.0
2021-12-10 10:00:00,202.66,203.23,202.06,202.92,34575.0,187.8061,188.3343,187.2501,188.047,34575.0
2021-12-10 10:30:00,203.17,203.39,202.58,203.32,36015.0,188.2787,188.4826,187.732,188.4177,36015.0
2021-12-10 11:00:00,203.32,203.58,202.61,203.23,22663.0,188.4177,188.6587,187.7598,188.3343,22663.0
2021-12-10 11:30:00,203.23,203.62,202.92,203.23,22947.0,188.3343,188.6957,188.047,188.3343,22947.0
2021-12-10 12:00:00,203.29,203.29,202.91,202.93,17602.0,188.3899,188.3899,188.0378,188.0563,17602.0
2021-12-10 12:30:00,202.94,203.06,202.72,202.94,18038.0,188.0656,188.1768,187.8617,188.0656,18038.0
2021-12-10 13:00:00,203.0,203.53,202.81,203.53,17994.0,188.1212,188.6123,187.9451,188.6123,17994.0
2021-12-10 13:30:00,203.48,203.81,203.41,203.74,20932.0,188.566,188.8718,188.5011,188.8069,20932.0
2021-12-10 14:00:00,203.74,204.28,203.66,204.22,46668.0,188.8069,189.3074,188.7328,189.2518,46668.0
2021-12-10 14:30:00,204.32,204.33,203.98,204.1,46799.0,189.3444,189.3537,189.0293,189.1406,46799.0
2021-12-10 15:00:00,204.19,204.66,203.99,204.65,65218.0,189.224,189.6595,189.0386,189.6502,65218.0
2021-12-10 15:30:00,204.65,205.85,204.58,204.91,206238.0,189.6502,190.7623,189.5854,189.8912,206238.0
2021-12-13 09:30:00,202.88,204.73,202.59,202.77,78486.0,188.01,189.7244,187.7412,187.908,78486.0
2021-12-13 10:00:00,202.64,203.09,202.06,202.66,37778.0,187.7876,188.2046,187.2501,187.8061,37778.0
2021-12-13 10:30:00,202.66,203.09,202.01,202.65,34120.0,187.8061,188.2046,187.2037,187.7968,34120.0
2021-12-13 11:00:00,202.65,203.96,202.47,203.71,27446.0,187.7968,189.0108,187.63,188.7791,27446.0
2021-12-13 11:30:00,203.68,204.87,203.65,204.82,26922.0,188.7513,189.8541,188.7235,189.8078,26922.0
2021-12-13 12:00:00,204.76,205.02,204.34,204.5,20452.0,189.7522,189.9931,189.363,189.5112,20452.0
2021-12-13 12:30:00,204.4,204.4,203.78,204.06,18902.0,189.4186,189.4186,188.844,189.1035,18902.0
2021-12-13 13:00:00,204.12,204.15,203.63,203.88,17808.0,189.1591,189.1869,188.705,188.9367,17808.0
2021-12-13 13:30:00,203.92,203.99,203.49,203.78,22822.0,188.9737,189.0386,188.5753,188.844,22822.0
2021-12-13 14:00:00,203.62,203.73,203.2,203.4,29241.0,188.6957,188.7977,188.3065,188.4919,29241.0
2021-12-13 14:30:00,203.41,203.5,203.06,203.45,25373.0,188.5011,188.5845,188.1768,188.5382,25373.0
2021-12-13 15:00:00,203.46,203.57,203.02,203.3,55708.0,188.5475,188.6494,188.1397,188.3992,55708.0
2021-12-13 15:30:00,203.3,204.16,203.3,203.5,140604.0,188.3992,189.1962,188.3992,188.5845,140604.0
2021-12-14 09:30:00,204.71,206.56,203.58,205.66,79120.0,189.7058,191.4202,188.6587,190.5862,79120.0
2021-12-14 10:00:00,205.6,205.71,203.73,203.89,59731.0,190.5306,190.6325,188.7977,188.9459,59731.0
2021-12-14 10:30:00,203.98,204.14,202.97,203.38,46474.0,189.0293,189.1776,188.0934,188.4733,46474.0
2021-12-14 11:00:00,203.43,203.91,202.87,203.79,56065.0,188.5197,188.9645,188.0007,188.8533,56065.0
2021-12-14 11:30:00,203.82,204.02,203.03,203.19,21246.0,188.8811,189.0664,188.149,188.2973,21246.0
2021-12-14 12:00:00,203.14,203.33,202.91,202.92,21479.0,188.2509,188.427,188.0378,188.047,21479.0
2021-12-14 12:30:00,202.98,203.32,202.52,202.6,32670.0,188.1026,188.4177,187.6764,187.7505,32670.0
2021-12-14 13:00:00,202.7,202.89,202.5,202.85,23684.0,187.8432,188.0192,187.6578,187.9822,23684.0
2021-12-14 13:30:00,202.85,203.28,202.3,202.62,14520.0,187.9822,188.3807,187.4725,187.769,14520.0
2021-12-14 14:00:00,202.51,203.14,202.43,203.09,23053.0,187.6671,188.2509,187.593,188.2046,23053.0
2021-12-14 14:30:00,203.09,203.47,203.01,203.41,39370.0,188.2046,188.5567,188.1304,188.5011,39370.0
2021-12-14 15:00:00,203.47,204.03,203.29,203.96,37660.0,188.5567,189.0757,188.3899,189.0108,37660.0
2021-12-14 15:30:00,203.93,204.16,203.32,203.52,149271.0,188.983,189.1962,188.4177,188.6031,149271.0
2021-12-15 09:30:00,203.99,204.96,203.46,203.98,33756.0,189.0386,189.9375,188.5475,189.0293,33756.0
2021-12-15 10:00:00,204.12,204.44,203.44,203.74,29392.0,189.1591,189.4556,188.5289,188.8069,29392.0
2021-12-15 10:30:00,203.85,203.95,203.35,203.61,19237.0,188.9089,189.0015,188.4455,188.6865,19237.0
2021-12-15 11:00:00,203.63,204.29,203.48,203.91,22395.0,188.705,189.3166,188.566,188.9645,22395.0
2021-12-15 11:30:00,203.81,204.29,203.44,204.25,20018.0,188.8718,189.3166,188.5289,189.2796,20018.0
2021-12-15 12:00:00,204.31,204.96,204.22,204.91,17615.0,189.3352,189.9375,189.2518,189.8912,17615.0
2021-12-15 12:30:00,204.91,205.36,204.77,205.08,15962.0,189.8912,190.3082,189.7614,190.0487,15962.0
2021-12-15 13:00:00,205.14,205.27,204.8,205.05,12865.0,190.1043,190.2248,189.7892,190.0209,12865.0
2021-12-15 13:30:00,205.05,205.39,204.82,204.97,13313.0,190.0209,190.336,189.8078,189.9468,13313.0
2021-12-15 14:00:00,204.98,205.81,204.72,204.88,34733.0,189.9561,190.7252,189.7151,189.8634,34733.0
2021-12-15 14:30:00,204.81,205.72,204.63,204.86,30337.0,189.7985,190.6418,189.6317,189.8448,30337.0
2021-12-15 15:00:00,204.9,206.31,204.86,206.31,47067.0,189.8819,191.1886,189.8448,191.1886,47067.0
2021-12-15 15:30:00,206.34,206.35,205.25,206.29,110048.0,191.2164,191.2256,190.2063,191.17,110048.0
2021-12-16 09:30:00,206.66,207.53,205.99,206.71,47716.0,191.5129,192.3192,190.892,191.5593,47716.0
2021-12-16 10:00:00,206.79,207.8,206.67,207.8,24514.0,191.6334,192.5694,191.5222,192.5694,24514.0
2021-12-16 10:30:00,207.68,208.5,207.55,208.3,35685.0,192.4582,193.2181,192.3377,193.0327,35685.0
2021-12-16 11:00:00,208.3,208.93,208.3,208.72,28771.0,193.0327,193.6165,193.0327,193.4219,28771.0
2021-12-16 11:30:00,208.77,209.08,208.59,208.72,26176.0,193.4683,193.7555,193.3015,193.4219,26176.0
2021-12-16 12:00:00,208.67,208.93,208.32,208.51,23811.0,193.3756,193.6165,193.0512,193.2273,23811.0
2021-12-16 12:30:00,208.3,208.71,208.15,208.48,17666.0,193.0327,193.4127,192.8937,193.1995,17666.0
2021-12-16 13:00:00,208.5,208.8,207.78,207.97,33020.0,193.2181,193.4961,192.5508,192.7269,33020.0
2021-12-16 13:30:00,207.96,208.05,207.61,207.96,19649.0,192.7176,192.801,192.3933,192.7176,19649.0
2021-12-16 14:00:00,207.98,208.29,207.61,207.61,30850.0,192.7362,193.0234,192.3933,192.3933,30850.0
2021-12-16 14:30:00,207.71,207.87,206.51,206.76,23625.0,192.486,192.6342,191.3739,191.6056,23625.0
2021-12-16 15:00:00,206.79,206.98,206.2,206.72,59001.0,191.6334,191.8095,191.0866,191.5685,59001.0
2021-12-16 15:30:00,206.78,207.02,205.92,206.19,154506.0,191.6241,191.8465,190.8272,191.0774,154506.0
2021-12-17 09:30:00,206.05,206.35,203.28,203.66,182382.0,190.9476,191.2256,188.3807,188.7328,182382.0
2021-12-17 10:00:00,203.61,203.84,202.86,203.63,46268.0,188.6865,188.8996,187.9914,188.705,46268.0
2021-12-17 10:30:00,203.58,205.18,203.55,205.08,23574.0,188.6587,190.1414,188.6309,190.0487,23574.0
2021-12-17 11:00:00,205.05,205.37,204.61,204.84,27821.0,190.0209,190.3175,189.6132,189.8263,27821.0
2021-12-17 11:30:00,204.74,204.83,202.9,203.18,31858.0,189.7336,189.817,188.0285,188.288,31858.0
2021-12-17 12:00:00,203.04,203.09,202.34,202.68,34546.0,188.1582,188.2046,187.5096,187.8246,34546.0
2021-12-17 12:30:00,202.86,203.32,202.85,203.24,30998.0,187.9914,188.4177,187.9822,188.3436,30998.0
2021-12-17 13:00:00,203.21,203.41,202.81,203.28,33892.0,188.3158,188.5011,187.9451,188.3807,33892.0
2021-12-17 13:30:00,203.28,204.07,203.2,204.03,26551.0,188.3807,189.1128,188.3065,189.0757,26551.0
2021-12-17 14:00:00,204.06,204.11,203.42,203.61,40696.0,189.1035,189.1498,188.5104,188.6865,40696.0
2021-12-17 14:30:00,203.63,203.99,203.44,203.94,37763.0,188.705,189.0386,188.5289,188.9923,37763.0
2021-12-17 15:00:00,204.02,204.53,203.79,203.92,40124.0,189.0664,189.539,188.8533,188.9737,40124.0
2021-12-17 15:30:00,203.88,204.16,202.19,202.23,234047.0,188.9367,189.1962,187.3705,187.4076,234047.0
2021-12-20 09:30:00,201.0,201.4,199.24,200.61,49599.0,186.2678,186.6384,184.6368,185.9064,49599.0
2021-12-20 10:00:00,200.53,200.81,199.09,199.13,33085.0,185.8322,186.0917,184.4978,184.5348,33085.0
2021-12-20 10:30:00,199.11,199.6,198.58,198.89,27326.0,184.5163,184.9704,184.0251,184.3124,27326.0
2021-12-20 11:00:00,198.76,199.33,198.53,198.98,19795.0,184.1919,184.7202,183.9788,184.3958,19795.0
2021-12-20 11:30:00,198.95,198.96,198.38,198.59,24664.0,184.368,184.3773,183.8398,184.0344,24664.0
2021-12-20 12:00:00,198.62,198.7,197.79,198.0,46310.0,184.0622,184.1363,183.293,183.4877,46310.0
2021-12-20 12:30:00,197.9,197.99,197.2,197.31,40142.0,183.395,183.4784,182.7463,182.8482,40142.0
2021-12-20 13:00:00,197.29,197.49,197.03,197.38,28345.0,182.8297,183.015,182.5887,182.9131,28345.0
2021-12-20 13:30:00,197.38,198.68,197.23,198.23,28930.0,182.9131,184.1178,182.7741,183.7008,28930.0
2021-12-20 14:00:00,198.32,198.64,197.88,197.97,27602.0,183.7842,184.0807,183.3764,183.4598,27602.0
2021-12-20 14:30:00,197.92,198.02,197.38,197.52,24574.0,183.4135,183.5062,182.9131,183.0428,24574.0
2021-12-20 15:00:00,197.57,198.33,197.43,198.24,41189.0,183.0892,183.7935,182.9594,183.7101,41189.0
2021-12-20 15:30:00,198.2,198.73,197.81,198.68,147661.0,183.673,184.1641,183.3116,184.1178,147661.0
2021-12-21 09:30:00,199.9,202.67,199.59,202.37,64697.0,185.2484,187.8154,184.9611,187.5374,64697.0
2021-12-21 10:00:00,202.39,202.95,201.69,202.49,48605.0,187.5559,188.0748,186.9072,187.6486,48605.0
2021-12-21 10:30:00,202.51,202.91,201.89,201.89,30873.0,187.6671,188.0378,187.0925,187.0925,30873.0
2021-12-21 11:00:00,201.87,202.88,201.8,202.61,30729.0,187.074,188.01,187.0091,187.7598,30729.0
2021-12-21 11:30:00,202.52,203.46,202.41,202.86,94094.0,187.6764,188.5475,187.5744,187.9914,94094.0
2021-12-21 12:00:00,202.81,203.67,202.8,203.67,67104.0,187.9451,188.7421,187.9358,188.7421,67104.0
2021-12-21 12:30:00,203.69,204.26,203.47,204.18,77085.0,188.7606,189.2888,188.5567,189.2147,77085.0
2021-12-21 13:00:00,204.11,204.16,203.67,203.84,28567.0,189.1498,189.1962,188.7421,188.8996,28567.0
2021-12-21 13:30:00,203.82,203.97,203.22,203.25,34027.0,188.8811,189.0201,188.3251,188.3529,34027.0
2021-12-21 14:00:00,203.2,203.28,202.9,202.99,29647.0,188.3065,188.3807,188.0285,188.1119,29647.0
2021-12-21 14:30:00,202.95,202.97,202.44,202.64,36329.0,188.0748,188.0934,187.6022,187.7876,36329.0
2021-12-21 15:00:00,202.64,203.11,202.59,202.91,45575.0,187.7876,188.2231,187.7412,188.0378,45575.0
2021-12-21 15:30:00,202.9,203.3,202.55,203.3,111981.0,188.0285,188.3992,187.7042,188.3992,111981.0
2021-12-22 09:30:00,203.43,204.89,203.43,204.12,38593.0,188.5197,189.8727,188.5197,189.1591,38593.0
2021-12-22 10:00:00,204.31,204.68,203.79,204.16,24364.0,189.3352,189.678,188.8533,189.1962,24364.0
2021-12-22 10:30:00,204.16,204.22,203.8,204.05,25894.0,189.1962,189.2518,188.8625,189.0942,25894.0
2021-12-22 11:00:00,204.0,204.18,203.63,203.71,27406.0,189.0479,189.2147,188.705,188.7791,27406.0
2021-12-22 11:30:00,203.91,204.0,203.52,203.83,18773.0,188.9645,189.0479,188.6031,188.8903,18773.0
2021-12-22 12:00:00,203.83,204.07,203.75,204.02,24157.0,188.8903,189.1128,188.8162,189.0664,24157.0
2021-12-22 12:30:00,204.01,204.21,203.91,204.07,27933.0,189.0571,189.2425,188.9645,189.1128,27933.0
2021-12-22 13:00:00,204.12,204.12,203.63,203.74,26252.0,189.1591,189.1591,188.705,188.8069,26252.0
2021-12-22 13:30:00,203.7,203.82,203.48,203.59,19673.0,188.7699,188.8811,188.566,188.6679,19673.0
2021-12-22 14:00:00,203.58,203.7,203.41,203.46,21053.0,188.6587,188.7699,188.5011,188.5475,21053.0
2021-12-22 14:30:00,203.5,203.59,203.27,203.36,11900.0,188.5845,188.6679,188.3714,188.4548,11900.0
2021-12-22 15:00:00,203.39,203.57,203.31,203.54,12515.0,188.4826,188.6494,188.4085,188.6216,12515.0
2021-12-22 15:30:00,203.49,203.8,203.42,203.78,70363.0,188.5753,188.8625,188.5104,188.844,70363.0
2021-12-23 09:30:00,204.84,205.85,203.78,205.05,47674.0,189.8263,190.7623,188.844,190.0209,47674.0
2021-12-23 10:00:00,205.15,205.65,204.87,205.5,23522.0,190.1136,190.5769,189.8541,190.4379,23522.0
2021-12-23 10:30:00,205.52,205.64,204.86,204.93,24126.0,190.4565,190.5677,189.8448,189.9097,24126.0
2021-12-23 11:00:00,204.86,205.09,204.58,204.84,49357.0,189.8448,190.058,189.5854,189.8263,49357.0
2021-12-23 11:30:00,204.79,204.8,204.35,204.39,22122.0,189.78,189.7892,189.3722,189.4093,22122.0
2021-12-23 12:00:00,204.38,204.74,204.24,204.74,8930.0,189.4,189.7336,189.2703,189.7336,8930.0
2021-12-23 12:30:00,204.82,204.83,204.46,204.76,12683.0,189.8078,189.817,189.4742,189.7522,12683.0
2021-12-23 13:00:00,204.57,204.71,204.26,204.69,14026.0,189.5761,189.7058,189.2888,189.6873,14026.0
2021-12-23 13:30:00,204.63,204.9,204.57,204.74,21872.0,189.6317,189.8819,189.5761,189.7336,21872.0
2021-12-23 14:00:00,204.72,205.0,204.72,204.95,49389.0,189.7151,189.9746,189.7151,189.9283,49389.0
2021-12-23 14:30:00,204.91,205.43,204.91,205.27,22067.0,189.8912,190.3731,189.8912,190.2248,22067.0
2021-12-23 15:00:00,205.28,205.58,205.28,205.46,19301.0,190.2341,190.5121,190.2341,190.4009,19301.0
2021-12-23 15:30:00,205.43,205.54,204.63,204.71,68791.0,190.3731,190.475,189.6317,189.7058,68791.0
2021-12-27 09:30:00,205.07,205.84,204.54,205.49,57436.0,190.0395,190.753,189.5483,190.4287,57436.0
2021-12-27 10:00:00,205.46,206.53,205.4,206.52,42084.0,190.4009,191.3924,190.3453,191.3832,42084.0
2021-12-27 10:30:00,206.57,206.86,206.2,206.55,21736.0,191.4295,191.6983,191.0866,191.411,21736.0
2021-12-27 11:00:00,206.6,206.79,206.47,206.57,17579.0,191.4573,191.6334,191.3368,191.4295,17579.0
2021-12-27 11:30:00,206.65,206.83,206.49,206.56,9860.0,191.5037,191.6705,191.3554,191.4202,9860.0
2021-12-27 12:00:00,206.6,207.06,206.6,206.82,8758.0,191.4573,191.8836,191.4573,191.6612,8758.0
2021-12-27 12:30:00,206.78,206.79,206.45,206.53,55182.0,191.6241,191.6334,191.3183,191.3924,55182.0
2021-12-27 13:00:00,206.51,206.65,206.23,206.45,27486.0,191.3739,191.5037,191.1144,191.3183,27486.0
2021-12-27 13:30:00,206.46,206.86,206.46,206.62,12670.0,191.3276,191.6983,191.3276,191.4759,12670.0
2021-12-27 14:00:00,206.6,207.0,206.59,206.85,42650.0,191.4573,191.828,191.448,191.689,42650.0
2021-12-27 14:30:00,206.78,207.11,206.7,206.7,23877.0,191.6241,191.9299,191.55,191.55,23877.0
2021-12-27 15:00:00,206.69,206.9,206.49,206.78,23500.0,191.5407,191.7353,191.3554,191.6241,23500.0
2021-12-27 15:30:00,206.79,207.21,206.48,207.17,117859.0,191.6334,192.0226,191.3461,191.9855,117859.0
2021-12-28 09:30:00,206.5,208.4,206.5,208.29,33830.0,191.3646,193.1254,191.3646,193.0234,33830.0
2021-12-28 10:00:00,208.36,208.87,207.77,208.71,54057.0,193.0883,193.5609,192.5416,193.4127,54057.0
2021-12-28 10:30:00,208.55,208.58,207.95,208.05,51684.0,193.2644,193.2922,192.7084,192.801,51684.0
2021-12-28 11:00:00,208.02,208.34,207.86,208.31,22565.0,192.7732,193.0698,192.625,193.042,22565.0
2021-12-28 11:30:00,208.28,208.38,207.83,208.08,114451.0,193.0142,193.1069,192.5972,192.8288,114451.0
2021-12-28 12:00:00,208.09,208.22,207.63,207.63,21406.0,192.8381,192.9586,192.4118,192.4118,21406.0
2021-12-28 12:30:00,207.5,207.86,207.13,207.75,30409.0,192.2914,192.625,191.9485,192.523,30409.0
2021-12-28 13:00:00,207.75,208.0,207.65,207.76,15218.0,192.523,192.7547,192.4304,192.5323,15218.0
2021-12-28 13:30:00,207.72,208.07,207.7,208.07,14847.0,192.4952,192.8196,192.4767,192.8196,14847.0
2021-12-28 14:00:00,207.9,207.95,207.55,207.77,13844.0,192.662,192.7084,192.3377,192.5416,13844.0
2021-12-28 14:30:00,207.74,207.89,207.33,207.57,16298.0,192.5138,192.6528,192.1338,192.3562,16298.0
2021-12-28 15:00:00,207.61,207.7,207.41,207.54,25922.0,192.3933,192.4767,192.2079,192.3284,25922.0
2021-12-28 15:30:00,207.52,207.77,207.2,207.73,154642.0,192.3099,192.5416,192.0133,192.5045,154642.0
2021-12-29 09:30:00,207.77,207.77,206.59,206.91,32850.0,192.5416,192.5416,191.448,191.7446,32850.0
2021-12-29 10:00:00,206.96,206.97,206.2,206.24,33764.0,191.7909,191.8002,191.0866,191.1237,33764.0
2021-12-29 10:30:00,206.22,207.17,206.13,206.9,31112.0,191.1052,191.9855,191.0218,191.7353,31112.0
2021-12-29 11:00:00,206.97,207.06,206.69,206.92,36924.0,191.8002,191.8836,191.5407,191.7539,36924.0
2021-12-29 11:30:00,206.91,207.57,206.81,207.56,34960.0,191.7446,192.3562,191.6519,192.347,34960.0
2021-12-29 12:00:00,207.45,207.61,207.27,207.46,12511.0,192.245,192.3933,192.0782,192.2543,12511.0
2021-12-29 12:30:00,207.46,207.91,207.46,207.76,32519.0,192.2543,192.6713,192.2543,192.5323,32519.0
2021-12-29 13:00:00,207.74,207.91,207.66,207.73,26801.0,192.5138,192.6713,192.4396,192.5045,26801.0
2021-12-29 13:30:00,207.72,208.16,207.57,208.14,20464.0,192.4952,192.903,192.3562,192.8844,20464.0
2021-12-29 14:00:00,208.11,208.23,207.9,207.91,7619.0,192.8566,192.9678,192.662,192.6713,7619.0
2021-12-29 14:30:00,207.94,208.08,207.87,208.05,10456.0,192.6991,192.8288,192.6342,192.801,10456.0
2021-12-29 15:00:00,208.07,208.56,208.07,208.49,21761.0,192.8196,193.2737,192.8196,193.2088,21761.0
2021-12-29 15:30:00,208.49,208.53,207.84,207.84,88836.0,193.2088,193.2459,192.6064,192.6064,88836.0
2021-12-30 09:30:00,207.7,209.35,207.7,208.68,33694.0,192.4767,194.0058,192.4767,193.3849,33694.0
2021-12-30 10:00:00,208.7,208.8,208.25,208.25,11980.0,193.4034,193.4961,192.9864,192.9864,11980.0
2021-12-30 10:30:00,208.21,208.25,207.89,207.92,9185.0,192.9493,192.9864,192.6528,192.6806,9185.0
2021-12-30 11:00:00,208.01,208.03,207.6,207.79,16558.0,192.764,192.7825,192.384,192.5601,16558.0
2021-12-30 11:30:00,207.79,208.15,207.69,207.69,28702.0,192.5601,192.8937,192.4674,192.4674,28702.0
2021-12-30 12:00:00,207.75,207.79,207.5,207.73,13592.0,192.523,192.5601,192.2914,192.5045,13592.0
2021-12-30 12:30:00,207.73,208.22,207.63,208.21,10342.0,192.5045,192.9586,192.4118,192.9493,10342.0
2021-12-30 13:00:00,208.17,208.22,207.9,207.95,8063.0,192.9122,192.9586,192.662,192.7084,8063.0
2021-12-30 13:30:00,207.89,208.33,207.77,208.23,11189.0,192.6528,193.0605,192.5416,192.9678,11189.0
2021-12-30 14:00:00,208.22,208.66,208.11,208.59,25987.0,192.9586,193.3663,192.8566,193.3015,25987.0
2021-12-30 14:30:00,208.54,208.77,208.48,208.63,10391.0,193.2551,193.4683,193.1995,193.3385,10391.0
2021-12-30 15:00:00,208.57,208.86,208.44,208.7,22021.0,193.2829,193.5517,193.1625,193.4034,22021.0
2021-12-30 15:30:00,208.68,208.68,207.18,207.51,109761.0,193.3849,193.3849,191.9948,192.3006,109761.0
2021-12-31 09:30:00,207.32,207.69,206.75,206.75,24423.0,192.1245,192.4674,191.5963,191.5963,24423.0
2021-12-31 10:00:00,206.96,207.46,206.77,206.99,19627.0,191.7909,192.2543,191.6149,191.8187,19627.0
2021-12-31 10:30:00,207.02,207.02,206.33,206.72,21907.0,191.8465,191.8465,191.2071,191.5685,21907.0
2021-12-31 11:00:00,206.94,207.22,206.56,206.63,13334.0,191.7724,192.0319,191.4202,191.4851,13334.0
2021-12-31 11:30:00,206.66,207.05,206.53,206.96,19050.0,191.5129,191.8743,191.3924,191.7909,19050.0
2021-12-31 12:00:00,206.86,207.05,206.77,206.85,10080.0,191.6983,191.8743,191.6149,191.689,10080.0
2021-12-31 12:30:00,206.79,207.36,206.78,207.36,18845.0,191.6334,192.1616,191.6241,192.1616,18845.0
2021-12-31 13:00:00,207.31,207.54,207.15,207.31,19022.0,192.1153,192.3284,191.967,192.1153,19022.0
2021-12-31 13:30:00,207.33,207.87,207.24,207.57,44014.0,192.1338,192.6342,192.0504,192.3562,44014.0
2021-12-31 14:00:00,207.65,208.27,207.64,208.19,12167.0,192.4304,193.0049,192.4211,192.9308,12167.0
2021-12-31 14:30:00,208.15,208.38,208.04,208.14,20790.0,192.8937,193.1069,192.7918,192.8844,20790.0
2021-12-31 15:00:00,208.19,209.13,208.19,209.01,50047.0,192.9308,193.8019,192.9308,193.6907,50047.0
2021-12-31 15:30:00,208.88,209.47,208.41,208.5,136572.0,193.5702,194.117,193.1347,193.2181,136572.0
2022-01-03 09:30:00,209.0,209.55,207.6,208.65,34719.0,193.6814,194.1911,192.384,193.3571,34719.0
2022-01-03 10:00:00,208.53,208.9,207.39,208.52,42737.0,193.2459,193.5887,192.1894,193.2366,42737.0
2022-01-03 10:30:00,208.42,208.54,206.81,207.13,23534.0,193.1439,193.2551,191.6519,191.9485,23534.0
2022-01-03 11:00:00,207.25,207.54,206.59,207.03,20613.0,192.0597,192.3284,191.448,191.8558,20613.0
2022-01-03 11:30:00,207.02,207.15,206.32,207.0,17355.0,191.8465,191.967,191.1978,191.828,17355.0
2022-01-03 12:00:00,207.06,207.28,206.83,207.16,15546.0,191.8836,192.0875,191.6705,191.9763,15546.0
2022-01-03 12:30:00,207.01,207.18,206.14,206.34,9824.0,191.8373,191.9948,191.031,191.2164,9824.0
2022-01-03 13:00:00,206.34,206.9,206.28,206.55,14635.0,191.2164,191.7353,191.1608,191.411,14635.0
2022-01-03 13:30:00,206.61,206.65,206.24,206.64,17688.0,191.4666,191.5037,191.1237,191.4944,17688.0
2022-01-03 14:00:00,206.63,207.44,206.63,207.2,15161.0,191.4851,192.2357,191.4851,192.0133,15161.0
2022-01-03 14:30:00,207.3,207.72,207.11,207.62,30383.0,192.106,192.4952,191.9299,192.4026,30383.0
2022-01-03 15:00:00,207.62,207.62,207.14,207.38,17926.0,192.4026,192.4026,191.9577,192.1801,17926.0
2022-01-03 15:30:00,207.43,207.46,206.62,207.46,97830.0,192.2265,192.2543,191.4759,192.2543,97830.0
2022-01-04 09:30:00,209.07,210.67,208.21,210.44,59438.0,193.7463,195.229,192.9493,195.0159,59438.0
2022-01-04 10:00:00,210.29,211.27,209.9,210.62,119314.0,194.8769,195.785,194.5154,195.1827,119314.0
2022-01-04 10:30:00,210.79,211.92,210.52,211.63,47815.0,195.3402,196.3874,195.09,196.1186,47815.0
2022-01-04 11:00:00,211.67,211.93,211.29,211.84,25499.0,196.1557,196.3967,195.8036,196.3133,25499.0
2022-01-04 11:30:00,211.83,212.31,211.42,212.18,42616.0,196.304,196.7488,195.924,196.6283,42616.0
2022-01-04 12:00:00,212.1,212.44,211.88,212.18,30448.0,196.5542,196.8693,196.3503,196.6283,30448.0
2022-01-04 12:30:00,212.19,212.38,211.97,212.14,29468.0,196.6376,196.8137,196.4337,196.5913,29468.0
2022-01-04 13:00:00,212.13,212.15,211.76,211.82,21693.0,196.582,196.6005,196.2391,196.2947,21693.0
2022-01-04 13:30:00,211.9,211.98,211.46,211.5,20722.0,196.3689,196.443,195.9611,195.9982,20722.0
2022-01-04 14:00:00,211.61,211.9,211.34,211.74,27238.0,196.1001,196.3689,195.8499,196.2206,27238.0
2022-01-04 14:30:00,211.78,212.33,211.77,212.12,35644.0,196.2576,196.7673,196.2484,196.5727,35644.0
2022-01-04 15:00:00,212.11,212.36,212.04,212.09,29106.0,196.5635,196.7951,196.4986,196.5449,29106.0
2022-01-04 15:30:00,212.04,212.46,211.71,212.04,107045.0,196.4986,196.8878,196.1928,196.4986,107045.0
2022-01-05 09:30:00,212.77,214.01,212.5,212.84,38772.0,197.1751,198.3242,196.9249,197.24,38772.0
2022-01-05 10:00:00,212.68,213.49,212.0,213.31,13864.0,197.0917,197.8423,196.4615,197.6755,13864.0
2022-01-05 10:30:00,213.33,213.48,212.66,212.8,16112.0,197.694,197.833,197.0732,197.2029,16112.0
2022-01-05 11:00:00,212.86,212.99,212.05,212.77,16817.0,197.2585,197.379,196.5079,197.1751,16817.0
2022-01-05 11:30:00,212.65,213.34,212.53,213.31,27635.0,197.0639,197.7033,196.9527,197.6755,27635.0
2022-01-05 12:00:00,213.4,214.1,213.29,214.04,19194.0,197.7589,198.4076,197.657,198.352,19194.0
2022-01-05 12:30:00,214.07,214.43,213.76,213.92,27286.0,198.3798,198.7134,198.0925,198.2408,27286.0
2022-01-05 13:00:00,213.94,214.07,213.15,213.2,15933.0,198.2593,198.3798,197.5272,197.5736,15933.0
2022-01-05 13:30:00,213.26,213.53,213.03,213.3,22865.0,197.6292,197.8794,197.416,197.6662,22865.0
2022-01-05 14:00:00,213.36,213.64,211.63,211.8,39788.0,197.7218,197.9813,196.1186,196.2762,39788.0
2022-01-05 14:30:00,211.93,212.0,211.02,211.39,26226.0,196.3967,196.4615,195.5534,195.8962,26226.0
2022-01-05 15:00:00,211.41,211.69,210.67,211.23,24511.0,195.9148,196.1742,195.229,195.748,24511.0
2022-01-05 15:30:00,211.13,211.17,210.03,210.32,137616.0,195.6553,195.6924,194.6359,194.9047,137616.0
2022-01-06 09:30:00,212.53,214.04,210.66,211.94,53809.0,196.9527,198.352,195.2197,196.4059,53809.0
2022-01-06 10:00:00,211.94,212.18,210.33,210.83,42581.0,196.4059,196.6283,194.9139,195.3773,42581.0
2022-01-06 10:30:00,210.81,211.8,210.36,210.36,30865.0,195.3587,196.2762,194.9417,194.9417,30865.0
2022-01-06 11:00:00,210.49,211.01,210.12,210.94,41267.0,195.0622,195.5441,194.7193,195.4792,41267.0
2022-01-06 11:30:00,210.95,211.13,210.44,210.97,24096.0,195.4885,195.6553,195.0159,195.507,24096.0
2022-01-06 12:00:00,210.93,211.94,210.77,211.89,22615.0,195.47,196.4059,195.3217,196.3596,22615.0
2022-01-06 12:30:00,211.94,212.21,211.67,211.83,26396.0,196.4059,196.6561,196.1557,196.304,26396.0
2022-01-06 13:00:00,211.8,211.95,211.42,211.74,25392.0,196.2762,196.4152,195.924,196.2206,25392.0
2022-01-06 13:30:00,211.71,211.94,211.29,211.68,25927.0,196.1928,196.4059,195.8036,196.165,25927.0
2022-01-06 14:00:00,211.64,211.92,211.49,211.91,34604.0,196.1279,196.3874,195.9889,196.3781,34604.0
2022-01-06 14:30:00,211.83,212.11,211.64,211.99,21425.0,196.304,196.5635,196.1279,196.4523,21425.0
2022-01-06 15:00:00,211.99,212.17,211.14,211.59,25657.0,196.4523,196.6191,195.6646,196.0816,25657.0
2022-01-06 15:30:00,211.6,211.82,211.18,211.67,89498.0,196.0908,196.2947,195.7016,196.1557,89498.0
2022-01-07 09:30:00,212.57,213.24,212.04,212.82,39817.0,196.9897,197.6106,196.4986,197.2214,39817.0
2022-01-07 10:00:00,213.04,213.82,212.8,213.72,29569.0,197.4253,198.1481,197.2029,198.0555,29569.0
2022-01-07 10:30:00,213.6,213.71,212.69,213.1,45720.0,197.9443,198.0462,197.101,197.4809,45720.0
2022-01-07 11:00:00,213.09,213.31,212.79,213.18,32021.0,197.4716,197.6755,197.1936,197.555,32021.0
2022-01-07 11:30:00,213.17,213.75,212.99,213.65,45389.0,197.5458,198.0833,197.379,197.9906,45389.0
2022-01-07 12:00:00,213.64,213.87,213.55,213.64,34670.0,197.9813,198.1945,197.8979,197.9813,34670.0
2022-01-07 12:30:00,213.69,213.76,213.23,213.33,34931.0,198.0277,198.0925,197.6014,197.694,34931.0
2022-01-07 13:00:00,213.45,213.5,212.42,213.0,49551.0,197.8052,197.8516,196.8507,197.3882,49551.0
2022-01-07 13:30:00,212.92,213.07,212.4,212.89,51032.0,197.3141,197.4531,196.8322,197.2863,51032.0
2022-01-07 14:00:00,212.89,213.07,212.31,212.31,49042.0,197.2863,197.4531,196.7488,196.7488,49042.0
2022-01-07 14:30:00,212.32,212.43,212.09,212.11,70554.0,196.7581,196.86,196.5449,196.5635,70554.0
2022-01-07 15:00:00,212.14,212.35,211.88,212.35,101658.0,196.5913,196.7859,196.3503,196.7859,101658.0
2022-01-07 15:30:00,212.33,212.4,211.67,212.08,268042.0,196.7673,196.8322,196.1557,196.5357,268042.0
2022-01-10 09:30:00,212.6,214.7,212.58,212.75,109764.0,197.0175,198.9636,196.999,197.1566,109764.0
2022-01-10 10:00:00,212.67,212.87,211.21,211.24,58768.0,197.0824,197.2678,195.7294,195.7572,58768.0
2022-01-10 10:30:00,211.3,211.51,210.42,210.76,48513.0,195.8128,196.0074,194.9973,195.3124,48513.0
2022-01-10 11:00:00,210.7,211.45,210.46,211.06,45899.0,195.2568,195.9518,195.0344,195.5904,45899.0
2022-01-10 11:30:00,211.0,211.15,210.38,210.75,30669.0,195.5348,195.6738,194.9603,195.3031,30669.0
2022-01-10 12:00:00,210.68,210.91,210.54,210.84,31954.0,195.2383,195.4514,195.1085,195.3865,31954.0
2022-01-10 12:30:00,210.77,210.84,210.31,210.57,27741.0,195.3217,195.3865,194.8954,195.1363,27741.0
2022-01-10 13:00:00,210.66,210.86,210.1,210.13,31182.0,195.2197,195.4051,194.7008,194.7286,31182.0
2022-01-10 13:30:00,210.07,210.73,209.69,210.61,46094.0,194.673,195.2846,194.3208,195.1734,46094.0
2022-01-10 14:00:00,210.52,210.86,210.51,210.67,74742.0,195.09,195.4051,195.0807,195.229,74742.0
2022-01-10 14:30:00,210.67,210.67,209.79,210.19,37741.0,195.229,195.229,194.4135,194.7842,37741.0
2022-01-10 15:00:00,210.19,210.25,209.5,209.96,47287.0,194.7842,194.8398,194.1448,194.571,47287.0
2022-01-10 15:30:00,209.93,210.77,209.55,210.67,134045.0,194.5432,195.3217,194.1911,195.229,134045.0
2022-01-11 09:30:00,210.61,211.61,210.1,210.4,44913.0,195.1734,196.1001,194.7008,194.9788,44913.0
2022-01-11 10:00:00,210.57,210.6,209.43,209.75,36322.0,195.1363,195.1641,194.0799,194.3764,36322.0
2022-01-11 10:30:00,209.91,210.33,209.64,210.15,25407.0,194.5247,194.9139,194.2745,194.7471,25407.0
2022-01-11 11:00:00,210.2,210.45,209.8,210.33,23229.0,194.7935,195.0251,194.4228,194.9139,23229.0
2022-01-11 11:30:00,210.32,211.16,210.31,210.51,29581.0,194.9047,195.6831,194.8954,195.0807,29581.0
2022-01-11 12:00:00,210.54,211.19,210.43,210.82,34145.0,195.1085,195.7109,195.0066,195.368,34145.0
2022-01-11 12:30:00,210.88,211.06,210.71,210.84,39534.0,195.4236,195.5904,195.2661,195.3865,39534.0
2022-01-11 13:00:00,210.72,211.29,210.59,210.94,46313.0,195.2753,195.8036,195.1549,195.4792,46313.0
2022-01-11 13:30:00,210.98,211.5,210.97,211.34,33664.0,195.5163,195.9982,195.507,195.8499,33664.0
2022-01-11 14:00:00,211.34,211.56,211.14,211.52,50321.0,195.8499,196.0538,195.6646,196.0167,50321.0
2022-01-11 14:30:00,211.55,211.62,211.38,211.52,54484.0,196.0445,196.1094,195.887,196.0167,54484.0
2022-01-11 15:00:00,211.59,211.65,211.38,211.52,93991.0,196.0816,196.1372,195.887,196.0167,93991.0
2022-01-11 15:30:00,211.59,211.76,211.19,211.66,107827.0,196.0816,196.2391,195.7109,196.1464,107827.0
2022-01-12 09:30:00,212.0,212.44,210.63,211.85,46105.0,196.4615,196.8693,195.1919,196.3225,46105.0
2022-01-12 10:00:00,211.92,211.97,211.15,211.28,21977.0,196.3874,196.4337,195.6738,195.7943,21977.0
2022-01-12 10:30:00,211.29,211.94,210.8,211.83,26342.0,195.8036,196.4059,195.3495,196.304,26342.0
2022-01-12 11:00:00,211.89,212.31,211.8,212.28,20773.0,196.3596,196.7488,196.2762,196.721,20773.0
2022-01-12 11:30:00,212.26,212.7,212.14,212.61,39242.0,196.7025,197.1102,196.5913,197.0268,39242.0
2022-01-12 12:00:00,212.61,212.63,211.77,211.87,35520.0,197.0268,197.0453,196.2484,196.3411,35520.0
2022-01-12 12:30:00,211.79,212.03,211.56,211.92,20909.0,196.2669,196.4893,196.0538,196.3874,20909.0
2022-01-12 13:00:00,211.9,211.98,211.29,211.29,30827.0,196.3689,196.443,195.8036,195.8036,30827.0
2022-01-12 13:30:00,211.3,211.42,210.81,210.9,40493.0,195.8128,195.924,195.3587,195.4421,40493.0
2022-01-12 14:00:00,210.88,211.41,210.69,211.34,30050.0,195.4236,195.9148,195.2475,195.8499,30050.0
2022-01-12 14:30:00,211.44,211.87,211.4,211.65,29300.0,195.9426,196.3411,195.9055,196.1372,29300.0
2022-01-12 15:00:00,211.67,212.06,211.37,211.96,79118.0,196.1557,196.5171,195.8777,196.4245,79118.0
2022-01-12 15:30:00,211.92,212.21,211.65,211.98,136463.0,196.3874,196.6561,196.1372,196.443,136463.0
2022-01-13 09:30:00,211.41,211.5,210.4,211.48,40535.0,197.0178,197.1016,196.0765,197.083,40535.0
2022-01-13 10:00:00,211.57,212.18,211.4,212.06,28275.0,197.1669,197.7353,197.0084,197.6235,28275.0
2022-01-13 10:30:00,212.1,212.47,211.87,212.26,40130.0,197.6608,198.0056,197.4464,197.8099,40130.0
2022-01-13 11:00:00,212.2,212.55,212.19,212.5,16189.0,197.754,198.0801,197.7447,198.0336,16189.0
2022-01-13 11:30:00,212.53,213.12,212.42,212.88,23795.0,198.0615,198.6113,197.959,198.3877,23795.0
2022-01-13 12:00:00,212.87,212.94,211.87,212.23,16974.0,198.3784,198.4436,197.4464,197.7819,16974.0
2022-01-13 12:30:00,212.17,212.26,211.47,211.6,17405.0,197.726,197.8099,197.0737,197.1948,17405.0
2022-01-13 13:00:00,211.61,212.22,211.45,212.05,15128.0,197.2041,197.7726,197.055,197.6142,15128.0
2022-01-13 13:30:00,211.98,212.08,211.63,211.81,14229.0,197.549,197.6421,197.2228,197.3905,14229.0
2022-01-13 14:00:00,211.83,211.99,211.5,211.72,13473.0,197.4092,197.5583,197.1016,197.3067,13473.0
2022-01-13 14:30:00,211.67,212.0,211.35,211.84,19931.0,197.2601,197.5676,196.9618,197.4185,19931.0
2022-01-13 15:00:00,211.78,211.82,211.37,211.53,16343.0,197.3626,197.3998,196.9805,197.1296,16343.0
2022-01-13 15:30:00,211.58,211.7,210.71,211.32,87028.0,197.1762,197.288,196.3654,196.9339,87028.0
2022-01-14 09:30:00,210.46,211.19,209.52,211.19,44088.0,196.1324,196.8127,195.2564,196.8127,44088.0
2022-01-14 10:00:00,211.29,211.29,210.32,210.81,16969.0,196.9059,196.9059,196.002,196.4586,16969.0
2022-01-14 10:30:00,210.73,211.06,210.38,210.77,21296.0,196.384,196.6916,196.0579,196.4213,21296.0
2022-01-14 11:00:00,210.83,210.84,210.02,210.14,14690.0,196.4772,196.4866,195.7224,195.8342,14690.0
2022-01-14 11:30:00,210.14,211.11,209.81,210.84,34468.0,195.8342,196.7382,195.5267,196.4866,34468.0
2022-01-14 12:00:00,210.8,211.31,210.72,210.87,16190.0,196.4493,196.9246,196.3747,196.5145,16190.0
2022-01-14 12:30:00,210.89,211.1,210.51,210.53,27571.0,196.5332,196.7289,196.179,196.1977,27571.0
2022-01-14 13:00:00,210.65,210.85,210.37,210.67,15146.0,196.3095,196.4959,196.0486,196.3281,15146.0
2022-01-14 13:30:00,210.77,211.05,210.6,211.05,15103.0,196.4213,196.6823,196.2629,196.6823,15103.0
2022-01-14 14:00:00,210.98,212.21,210.98,211.96,44047.0,196.617,197.7633,196.617,197.5303,44047.0
2022-01-14 14:30:00,211.91,212.5,211.87,212.31,26331.0,197.4837,198.0336,197.4464,197.8565,26331.0
2022-01-14 15:00:00,212.34,213.03,212.31,212.59,40403.0,197.8844,198.5275,197.8565,198.1174,40403.0
2022-01-14 15:30:00,212.65,213.62,212.53,213.11,143223.0,198.1733,199.0773,198.0615,198.602,143223.0
2022-01-18 09:30:00,212.13,212.5,209.71,210.11,47284.0,197.6887,198.0336,195.4335,195.8063,47284.0
2022-01-18 10:00:00,209.94,210.44,208.97,209.38,33190.0,195.6478,196.1138,194.7439,195.126,33190.0
2022-01-18 10:30:00,209.45,210.82,209.29,210.76,35734.0,195.1912,196.4679,195.0421,196.412,35734.0
2022-01-18 11:00:00,210.77,211.5,210.59,211.17,39098.0,196.4213,197.1016,196.2536,196.7941,39098.0
2022-01-18 11:30:00,211.11,211.11,210.01,210.56,21801.0,196.7382,196.7382,195.7131,196.2256,21801.0
2022-01-18 12:00:00,210.44,210.96,210.2,210.96,26485.0,196.1138,196.5984,195.8901,196.5984,26485.0
2022-01-18 12:30:00,210.96,211.75,210.94,211.13,36800.0,196.5984,197.3346,196.5798,196.7568,36800.0
2022-01-18 13:00:00,211.08,211.95,210.82,211.07,27820.0,196.7102,197.521,196.4679,196.7009,27820.0
2022-01-18 13:30:00,211.03,211.84,210.71,211.84,29800.0,196.6636,197.4185,196.3654,197.4185,29800.0
2022-01-18 14:00:00,211.79,211.99,211.64,211.95,26011.0,197.3719,197.5583,197.2321,197.521,26011.0
2022-01-18 14:30:00,211.95,212.04,211.77,211.84,93438.0,197.521,197.6049,197.3532,197.4185,93438.0
2022-01-18 15:00:00,211.77,211.89,211.21,211.68,70436.0,197.3532,197.4651,196.8314,197.2694,70436.0
2022-01-18 15:30:00,211.7,211.7,210.86,211.18,155470.0,197.288,197.288,196.5052,196.8034,155470.0
2022-01-19 09:30:00,211.13,212.77,210.8,212.23,34445.0,196.7568,198.2852,196.4493,197.7819,34445.0
2022-01-19 10:00:00,212.4,212.4,210.85,211.06,24662.0,197.9404,197.9404,196.4959,196.6916,24662.0
2022-01-19 10:30:00,210.92,212.79,210.86,212.69,29837.0,196.5611,198.3038,196.5052,198.2106,29837.0
2022-01-19 11:00:00,212.44,212.93,212.2,212.78,28227.0,197.9776,198.4343,197.754,198.2945,28227.0
2022-01-19 11:30:00,212.82,213.32,212.67,213.31,39773.0,198.3318,198.7977,198.192,198.7884,39773.0
2022-01-19 12:00:00,213.14,213.44,212.69,212.81,21758.0,198.63,198.9096,198.2106,198.3224,21758.0
2022-01-19 12:30:00,212.85,212.96,212.33,212.68,17218.0,198.3597,198.4622,197.8751,198.2013,17218.0
2022-01-19 13:00:00,212.71,212.96,212.44,212.5,24791.0,198.2293,198.4622,197.9776,198.0336,24791.0
2022-01-19 13:30:00,212.42,212.61,211.87,211.88,20118.0,197.959,198.1361,197.4464,197.4558,20118.0
2022-01-19 14:00:00,211.84,212.14,211.63,211.68,23042.0,197.4185,197.6981,197.2228,197.2694,23042.0
2022-01-19 14:30:00,211.65,211.87,211.33,211.85,31904.0,197.2414,197.4464,196.9432,197.4278,31904.0
2022-01-19 15:00:00,211.91,212.21,211.59,211.67,32730.0,197.4837,197.7633,197.1855,197.2601,32730.0
2022-01-19 15:30:00,211.61,211.62,210.36,210.38,114198.0,197.2041,197.2135,196.0392,196.0579,114198.0
2022-01-20 09:30:00,210.47,211.77,210.05,211.69,28780.0,196.1417,197.3532,195.7503,197.2787,28780.0
2022-01-20 10:00:00,211.6,211.6,210.75,211.17,25739.0,197.1948,197.1948,196.4027,196.7941,25739.0
2022-01-20 10:30:00,211.19,212.65,211.09,212.51,32317.0,196.8127,198.1733,196.7195,198.0429,32317.0
2022-01-20 11:00:00,212.42,212.67,212.17,212.26,40355.0,197.959,198.192,197.726,197.8099,40355.0
2022-01-20 11:30:00,212.43,212.77,212.01,212.77,34060.0,197.9683,198.2852,197.5769,198.2852,34060.0
2022-01-20 12:00:00,212.74,212.96,212.11,212.36,17730.0,198.2572,198.4622,197.6701,197.9031,17730.0
2022-01-20 12:30:00,212.31,212.68,212.31,212.49,20218.0,197.8565,198.2013,197.8565,198.0242,20218.0
2022-01-20 13:00:00,212.44,212.54,212.01,212.43,20660.0,197.9776,198.0708,197.5769,197.9683,20660.0
2022-01-20 13:30:00,212.45,212.63,211.93,211.93,22106.0,197.987,198.1547,197.5024,197.5024,22106.0
2022-01-20 14:00:00,211.99,212.4,211.41,211.42,30606.0,197.5583,197.9404,197.0178,197.0271,30606.0
2022-01-20 14:30:00,211.41,211.46,211.08,211.32,20077.0,197.0178,197.0644,196.7102,196.9339,20077.0
2022-01-20 15:00:00,211.28,211.5,210.71,210.93,44105.0,196.8966,197.1016,196.3654,196.5704,44105.0
2022-01-20 15:30:00,210.93,210.96,208.48,208.98,167721.0,196.5704,196.5984,194.2872,194.7532,167721.0
2022-01-21 09:30:00,209.26,210.9,208.7,210.76,92190.0,195.0141,196.5425,194.4922,196.412,92190.0
2022-01-21 10:00:00,210.86,210.86,208.45,209.3,30310.0,196.5052,196.5052,194.2593,195.0514,30310.0
2022-01-21 10:30:00,209.2,210.54,209.0,210.09,32157.0,194.9582,196.207,194.7718,195.7876,32157.0
2022-01-21 11:00:00,210.3,210.63,209.96,210.27,23699.0,195.9833,196.2909,195.6665,195.9554,23699.0
2022-01-21 11:30:00,210.4,210.4,209.11,209.3,23476.0,196.0765,196.0765,194.8743,195.0514,23476.0
2022-01-21 12:00:00,209.23,209.31,208.63,209.05,22846.0,194.9862,195.0607,194.427,194.8184,22846.0
2022-01-21 12:30:00,208.99,209.35,208.28,208.49,36158.0,194.7625,195.098,194.1008,194.2965,36158.0
2022-01-21 13:00:00,208.45,208.71,207.56,207.95,23453.0,194.2593,194.5016,193.4299,193.7933,23453.0
2022-01-21 13:30:00,208.0,208.54,207.95,207.95,17852.0,193.8399,194.3431,193.7933,193.7933,17852.0
2022-01-21 14:00:00,207.95,208.31,207.68,207.68,20713.0,193.7933,194.1288,193.5417,193.5417,20713.0
2022-01-21 14:30:00,207.64,208.12,207.13,207.22,27358.0,193.5044,193.9517,193.0291,193.113,27358.0
2022-01-21 15:00:00,207.26,207.53,206.57,206.83,35548.0,193.1503,193.4019,192.5073,192.7496,35548.0
2022-01-21 15:30:00,206.8,207.51,206.32,206.56,178957.0,192.7216,193.3833,192.2743,192.4979,178957.0
2022-01-24 09:30:00,204.44,205.09,202.16,202.54,87064.0,190.5223,191.128,188.3975,188.7516,87064.0
2022-01-24 10:00:00,202.55,203.79,200.64,203.55,50370.0,188.7609,189.9165,186.981,189.6928,50370.0
2022-01-24 10:30:00,203.7,204.49,202.87,202.98,36067.0,189.8326,190.5689,189.0591,189.1616,36067.0
2022-01-24 11:00:00,202.9,203.3,202.25,203.11,46779.0,189.0871,189.4599,188.4813,189.2828,46779.0
2022-01-24 11:30:00,203.21,203.44,201.11,202.33,53327.0,189.376,189.5903,187.419,188.5559,53327.0
2022-01-24 12:00:00,202.27,202.9,200.84,201.31,64232.0,188.5,189.0871,187.1673,187.6053,64232.0
2022-01-24 12:30:00,201.31,202.67,200.97,202.34,35730.0,187.6053,188.8728,187.2885,188.5652,35730.0
2022-01-24 13:00:00,202.5,203.16,201.9,202.23,27673.0,188.7143,189.3294,188.1552,188.4627,27673.0
2022-01-24 13:30:00,202.11,203.85,202.11,203.79,25453.0,188.3509,189.9724,188.3509,189.9165,25453.0
2022-01-24 14:00:00,203.85,204.69,202.63,203.14,34016.0,189.9724,190.7552,188.8355,189.3108,34016.0
2022-01-24 14:30:00,203.15,203.49,202.0,203.48,32077.0,189.3201,189.6369,188.2484,189.6276,32077.0
2022-01-24 15:00:00,203.42,204.91,203.41,204.55,41549.0,189.5717,190.9603,189.5624,190.6248,41549.0
2022-01-24 15:30:00,204.49,207.56,204.46,207.12,148518.0,190.5689,193.4299,190.5409,193.0198,148518.0
2022-01-25 09:30:00,205.0,205.49,202.12,203.24,65324.0,191.0441,191.5008,188.3602,189.4039,65324.0
2022-01-25 10:00:00,202.94,203.15,201.29,203.14,58075.0,189.1244,189.3201,187.5867,189.3108,58075.0
2022-01-25 10:30:00,203.14,203.86,202.42,202.59,54370.0,189.3108,189.9817,188.6398,188.7982,54370.0
2022-01-25 11:00:00,202.62,202.84,201.3,202.09,85769.0,188.8262,189.0312,187.596,188.3322,85769.0
2022-01-25 11:30:00,202.32,202.34,200.93,201.49,55513.0,188.5466,188.5652,187.2512,187.7731,55513.0
2022-01-25 12:00:00,201.54,202.88,201.15,202.64,26012.0,187.8197,189.0685,187.4562,188.8448,26012.0
2022-01-25 12:30:00,202.63,202.63,201.53,201.96,45298.0,188.8355,188.8355,187.8104,188.2111,45298.0
2022-01-25 13:00:00,201.91,202.74,201.51,202.53,68022.0,188.1645,188.938,187.7917,188.7423,68022.0
2022-01-25 13:30:00,202.61,205.1,202.57,205.09,26832.0,188.8168,191.1373,188.7796,191.128,26832.0
2022-01-25 14:00:00,205.14,205.56,204.63,205.12,66057.0,191.1746,191.566,190.6993,191.156,66057.0
2022-01-25 14:30:00,205.23,206.35,205.23,206.25,50424.0,191.2585,192.3022,191.2585,192.209,50424.0
2022-01-25 15:00:00,206.34,206.84,205.51,205.68,108548.0,192.2929,192.7589,191.5194,191.6778,108548.0
2022-01-25 15:30:00,205.68,206.75,205.32,206.09,249544.0,191.6778,192.675,191.3423,192.0599,249544.0
2022-01-26 09:30:00,204.17,207.45,200.78,207.19,224033.0,190.2706,193.3273,187.1114,193.085,224033.0
2022-01-26 10:00:00,207.45,210.15,207.31,208.84,110637.0,193.3273,195.8435,193.1969,194.6227,110637.0
2022-01-26 10:30:00,208.84,209.72,207.17,209.16,80917.0,194.6227,195.4428,193.0664,194.9209,80917.0
2022-01-26 11:00:00,209.15,209.97,208.24,209.14,80477.0,194.9116,195.6758,194.0636,194.9023,80477.0
2022-01-26 11:30:00,209.04,209.45,206.83,208.75,75696.0,194.8091,195.1912,192.7496,194.5388,75696.0
2022-01-26 12:00:00,208.95,209.26,207.65,207.73,58221.0,194.7252,195.0141,193.5137,193.5883,58221.0
2022-01-26 12:30:00,207.78,207.99,206.37,206.97,45195.0,193.6349,193.8306,192.3209,192.88,45195.0
2022-01-26 13:00:00,207.14,207.39,206.2,206.92,36365.0,193.0384,193.2714,192.1624,192.8334,36365.0
2022-01-26 13:30:00,207.01,207.4,206.51,206.79,34442.0,192.9173,193.2807,192.4513,192.7123,34442.0
2022-01-26 14:00:00,207.07,208.35,205.84,207.81,74926.0,192.9732,194.1661,191.8269,193.6628,74926.0
2022-01-26 14:30:00,207.7,207.86,204.8,205.95,74063.0,193.5603,193.7094,190.8577,191.9295,74063.0
2022-01-26 15:00:00,205.73,205.73,202.31,203.8,62581.0,191.7244,191.7244,188.5373,189.9258,62581.0
2022-01-26 15:30:00,203.88,205.53,203.23,204.8,212266.0,190.0004,191.5381,189.3946,190.8577,212266.0
2022-01-27 09:30:00,205.08,210.06,205.08,209.41,98533.0,191.1187,195.7597,191.1187,195.1539,98533.0
2022-01-27 10:00:00,209.62,210.87,208.93,208.94,55793.0,195.3496,196.5145,194.7066,194.7159,55793.0
2022-01-27 10:30:00,208.83,210.34,208.4,210.33,58950.0,194.6134,196.0206,194.2127,196.0113,58950.0
2022-01-27 11:00:00,210.32,210.99,209.86,209.98,83340.0,196.002,196.6263,195.5733,195.6851,83340.0
2022-01-27 11:30:00,210.12,211.63,210.04,211.32,76063.0,195.8156,197.2228,195.741,196.9339,76063.0
2022-01-27 12:00:00,211.28,211.28,210.17,210.39,77266.0,196.8966,196.8966,195.8622,196.0672,77266.0
2022-01-27 12:30:00,210.39,210.46,208.91,209.17,83426.0,196.0672,196.1324,194.688,194.9303,83426.0
2022-01-27 13:00:00,209.03,209.21,207.93,207.93,100666.0,194.7998,194.9675,193.7747,193.7747,100666.0
2022-01-27 13:30:00,207.98,208.84,207.9,208.72,78009.0,193.8213,194.6227,193.7467,194.5109,78009.0
2022-01-27 14:00:00,208.83,209.51,208.0,208.23,93114.0,194.6134,195.2471,193.8399,194.0542,93114.0
2022-01-27 14:30:00,208.09,209.58,208.09,208.61,111591.0,193.9238,195.3123,193.9238,194.4084,111591.0
2022-01-27 15:00:00,208.74,209.76,207.84,208.84,87556.0,194.5295,195.4801,193.6908,194.6227,87556.0
2022-01-27 15:30:00,208.85,209.44,208.29,208.91,344182.0,194.632,195.1819,194.1102,194.688,344182.0
2022-01-28 09:30:00,209.84,210.58,206.24,208.89,93309.0,195.5546,196.2443,192.1997,194.6693,93309.0
2022-01-28 10:00:00,209.07,210.44,208.87,210.1,44700.0,194.8371,196.1138,194.6507,195.7969,44700.0
2022-01-28 10:30:00,210.07,210.44,207.88,209.4,58801.0,195.769,196.1138,193.7281,195.1446,58801.0
2022-01-28 11:00:00,209.43,209.53,208.68,209.39,54757.0,195.1725,195.2657,194.4736,195.1353,54757.0
2022-01-28 11:30:00,209.46,210.97,209.39,210.83,35254.0,195.2005,196.6077,195.1353,196.4772,35254.0
2022-01-28 12:00:00,210.83,210.96,210.25,210.56,36600.0,196.4772,196.5984,195.9367,196.2256,36600.0
2022-01-28 12:30:00,210.55,210.65,209.64,209.98,36161.0,196.2163,196.3095,195.3683,195.6851,36161.0
2022-01-28 13:00:00,210.05,211.1,210.01,210.45,55834.0,195.7503,196.7289,195.7131,196.1231,55834.0
2022-01-28 13:30:00,210.45,211.67,210.45,211.22,43987.0,196.1231,197.2601,196.1231,196.8407,43987.0
2022-01-28 14:00:00,211.21,211.48,209.69,209.69,43463.0,196.8314,197.083,195.4148,195.4148,43463.0
2022-01-28 14:30:00,209.65,211.26,209.27,211.01,49362.0,195.3776,196.878,195.0234,196.645,49362.0
2022-01-28 15:00:00,211.05,211.39,210.02,211.26,55164.0,196.6823,196.9991,195.7224,196.878,55164.0
2022-01-28 15:30:00,211.16,213.0,210.91,212.88,245244.0,196.7848,198.4995,196.5518,198.3877,245244.0
2022-01-31 09:30:00,210.46,211.23,208.78,209.3,62661.0,196.1324,196.85,194.5668,195.0514,62661.0
2022-01-31 10:00:00,209.43,210.77,209.14,210.71,40080.0,195.1725,196.4213,194.9023,196.3654,40080.0
2022-01-31 10:30:00,210.64,210.69,209.04,209.55,38581.0,196.3002,196.3468,194.8091,195.2844,38581.0
2022-01-31 11:00:00,209.53,209.67,208.65,208.84,26629.0,195.2657,195.3962,194.4457,194.6227,26629.0
2022-01-31 11:30:00,208.78,210.16,208.38,210.12,27583.0,194.5668,195.8529,194.194,195.8156,27583.0
2022-01-31 12:00:00,210.09,211.31,209.97,211.24,28371.0,195.7876,196.9246,195.6758,196.8593,28371.0
2022-01-31 12:30:00,211.21,211.34,210.75,211.34,29804.0,196.8314,196.9525,196.4027,196.9525,29804.0
2022-01-31 13:00:00,211.27,211.75,210.97,211.65,30342.0,196.8873,197.3346,196.6077,197.2414,30342.0
2022-01-31 13:30:00,211.62,211.9,211.54,211.74,24206.0,197.2135,197.4744,197.1389,197.3253,24206.0
2022-01-31 14:00:00,211.73,212.36,211.7,212.36,34290.0,197.316,197.9031,197.288,197.9031,34290.0
2022-01-31 14:30:00,212.38,212.62,211.51,211.75,42178.0,197.9217,198.1454,197.1109,197.3346,42178.0
2022-01-31 15:00:00,211.65,211.8,210.48,211.02,88285.0,197.2414,197.3812,196.1511,196.6543,88285.0
2022-01-31 15:30:00,210.98,212.35,210.71,212.07,226650.0,196.617,197.8938,196.3654,197.6328,226650.0
2022-02-01 09:30:00,212.19,212.44,210.24,211.06,62195.0,197.7447,197.9776,195.9274,196.6916,62195.0
2022-02-01 10:00:00,210.97,211.32,209.88,209.89,38178.0,196.6077,196.9339,195.5919,195.6012,38178.0
2022-02-01 10:30:00,209.94,211.0,209.74,210.9,46302.0,195.6478,196.6357,195.4614,196.5425,46302.0
2022-02-01 11:00:00,210.92,211.09,210.23,210.56,37031.0,196.5611,196.7195,195.9181,196.2256,37031.0
2022-02-01 11:30:00,210.47,210.91,209.93,210.77,54249.0,196.1417,196.5518,195.6385,196.4213,54249.0
2022-02-01 12:00:00,210.75,211.69,210.73,211.57,52707.0,196.4027,197.2787,196.384,197.1669,52707.0
2022-02-01 12:30:00,211.57,211.69,211.06,211.59,23793.0,197.1669,197.2787,196.6916,197.1855,23793.0
2022-02-01 13:00:00,211.56,211.96,211.33,211.72,35291.0,197.1575,197.5303,196.9432,197.3067,35291.0
2022-02-01 13:30:00,211.72,212.45,211.66,212.45,20213.0,197.3067,197.987,197.2507,197.987,20213.0
2022-02-01 14:00:00,212.4,212.82,212.06,212.77,37557.0,197.9404,198.3318,197.6235,198.2852,37557.0
2022-02-01 14:30:00,212.73,212.85,212.48,212.76,38797.0,198.2479,198.3597,198.0149,198.2759,38797.0
2022-02-01 15:00:00,212.72,213.51,212.7,213.47,54569.0,198.2386,198.9748,198.2199,198.9375,54569.0
2022-02-01 15:30:00,213.43,213.61,212.81,212.85,211632.0,198.9002,199.068,198.3224,198.3597,211632.0
2022-02-02 09:30:00,212.3,212.82,210.74,211.05,104562.0,197.8472,198.3318,196.3934,196.6823,104562.0
2022-02-02 10:00:00,211.28,211.95,211.06,211.15,53446.0,196.8966,197.521,196.6916,196.7755,53446.0
2022-02-02 10:30:00,211.16,212.19,210.6,212.17,91300.0,196.7848,197.7447,196.2629,197.726,91300.0
2022-02-02 11:00:00,212.19,212.57,211.6,212.49,45091.0,197.7447,198.0988,197.1948,198.0242,45091.0
2022-02-02 11:30:00,212.49,213.3,212.27,212.79,41239.0,198.0242,198.7791,197.8192,198.3038,41239.0
2022-02-02 12:00:00,212.77,213.21,212.65,213.04,27908.0,198.2852,198.6952,198.1733,198.5368,27908.0
2022-02-02 12:30:00,213.02,213.31,212.96,213.27,29033.0,198.5182,198.7884,198.4622,198.7511,29033.0
2022-02-02 13:00:00,213.35,213.91,213.06,213.26,47065.0,198.8257,199.3476,198.5554,198.7418,47065.0
2022-02-02 13:30:00,213.29,214.04,213.25,213.97,49730.0,198.7698,199.4687,198.7325,199.4035,49730.0
2022-02-02 14:00:00,213.97,214.11,213.65,213.95,44471.0,199.4035,199.5339,199.1053,199.3848,44471.0
2022-02-02 14:30:00,214.0,214.2,213.85,214.12,55401.0,199.4314,199.6178,199.2916,199.5433,55401.0
2022-02-02 15:00:00,214.12,214.23,213.8,213.92,54247.0,199.5433,199.6458,199.2451,199.3569,54247.0
2022-02-02 15:30:00,213.95,214.45,213.54,214.08,268257.0,199.3848,199.8508,199.0028,199.506,268257.0
2022-02-03 09:30:00,207.84,211.9,207.84,211.12,110811.0,193.6908,197.4744,193.6908,196.7475,110811.0
2022-02-03 10:00:00,211.0,211.72,210.9,211.42,69026.0,196.6357,197.3067,196.5425,197.0271,69026.0
2022-02-03 10:30:00,211.46,212.81,211.39,212.75,70857.0,197.0644,198.3224,196.9991,198.2665,70857.0
2022-02-03 11:00:00,212.75,213.25,212.59,212.92,43124.0,198.2665,198.7325,198.1174,198.425,43124.0
2022-02-03 11:30:00,212.93,213.09,212.77,213.01,26939.0,198.4343,198.5834,198.2852,198.5088,26939.0
2022-02-03 12:00:00,212.94,213.08,212.25,212.54,38885.0,198.4436,198.5741,197.8006,198.0708,38885.0
2022-02-03 12:30:00,212.55,212.97,212.44,212.66,33311.0,198.0801,198.4716,197.9776,198.1827,33311.0
2022-02-03 13:00:00,212.65,212.85,212.24,212.84,31056.0,198.1733,198.3597,197.7913,198.3504,31056.0
2022-02-03 13:30:00,212.88,213.08,212.73,212.94,52710.0,198.3877,198.5741,198.2479,198.4436,52710.0
2022-02-03 14:00:00,212.94,213.22,212.51,212.72,60607.0,198.4436,198.7045,198.0429,198.2386,60607.0
2022-02-03 14:30:00,212.63,212.83,211.93,212.39,65198.0,198.1547,198.3411,197.5024,197.931,65198.0
2022-02-03 15:00:00,212.38,213.23,212.06,212.91,52678.0,197.9217,198.7139,197.6235,198.4156,52678.0
2022-02-03 15:30:00,212.9,212.93,211.9,212.23,212948.0,198.4063,198.4343,197.4744,197.7819,212948.0
2022-02-04 09:30:00,213.51,216.21,212.39,214.4,217097.0,198.9748,201.491,197.931,199.8042,217097.0
2022-02-04 10:00:00,214.41,214.69,212.62,212.62,69746.0,199.8135,200.0745,198.1454,198.1454,69746.0
2022-02-04 10:30:00,212.48,212.96,210.78,211.34,57556.0,198.0149,198.4622,196.4306,196.9525,57556.0
2022-02-04 11:00:00,211.27,212.5,211.0,212.22,39168.0,196.8873,198.0336,196.6357,197.7726,39168.0
2022-02-04 11:30:00,212.39,212.85,212.27,212.41,28214.0,197.931,198.3597,197.8192,197.9497,28214.0
2022-02-04 12:00:00,212.36,212.94,212.31,212.72,26504.0,197.9031,198.4436,197.8565,198.2386,26504.0
2022-02-04 12:30:00,212.78,213.0,212.26,212.68,26911.0,198.2945,198.4995,197.8099,198.2013,26911.0
2022-02-04 13:00:00,212.72,213.78,212.63,212.69,38777.0,198.2386,199.2264,198.1547,198.2106,38777.0
2022-02-04 13:30:00,212.65,213.23,212.44,212.87,58439.0,198.1733,198.7139,197.9776,198.3784,58439.0
2022-02-04 14:00:00,212.95,213.32,212.76,213.23,34105.0,198.4529,198.7977,198.2759,198.7139,34105.0
2022-02-04 14:30:00,213.23,213.79,213.2,213.7,49974.0,198.7139,199.2357,198.6859,199.1519,49974.0
2022-02-04 15:00:00,213.67,214.16,213.57,214.08,68129.0,199.1239,199.5805,199.0307,199.506,68129.0
2022-02-04 15:30:00,214.06,214.18,212.18,212.22,165266.0,199.4874,199.5992,197.7353,197.7726,165266.0
2022-02-07 09:30:00,213.28,213.93,211.59,212.19,48860.0,198.7605,199.3662,197.1855,197.7447,48860.0
2022-02-07 10:00:00,212.25,213.37,212.14,212.73,30101.0,197.8006,198.8443,197.6981,198.2479,30101.0
2022-02-07 10:30:00,212.86,213.68,212.35,212.5,40606.0,198.369,199.1332,197.8938,198.0336,40606.0
2022-02-07 11:00:00,212.54,213.08,212.12,212.92,14013.0,198.0708,198.5741,197.6794,198.425,14013.0
2022-02-07 11:30:00,212.85,213.15,212.38,212.97,36065.0,198.3597,198.6393,197.9217,198.4716,36065.0
2022-02-07 12:00:00,212.91,212.91,211.9,211.99,32599.0,198.4156,198.4156,197.4744,197.5583,32599.0
2022-02-07 12:30:00,212.07,212.58,211.99,212.15,35758.0,197.6328,198.1081,197.5583,197.7074,35758.0
2022-02-07 13:00:00,212.14,212.68,212.11,212.68,24428.0,197.6981,198.2013,197.6701,198.2013,24428.0
2022-02-07 13:30:00,212.73,213.44,212.73,213.34,54374.0,198.2479,198.9096,198.2479,198.8164,54374.0
2022-02-07 14:00:00,213.26,213.74,213.09,213.1,50335.0,198.7418,199.1891,198.5834,198.5927,50335.0
2022-02-07 14:30:00,213.11,213.86,213.09,213.42,41199.0,198.602,199.301,198.5834,198.8909,41199.0
2022-02-07 15:00:00,213.5,213.86,213.11,213.14,32995.0,198.9655,199.301,198.602,198.63,32995.0
2022-02-07 15:30:00,213.23,213.39,211.87,212.09,176752.0,198.7139,198.863,197.4464,197.6515,176752.0
2022-02-08 09:30:00,213.36,213.91,211.93,212.59,31059.0,198.835,199.3476,197.5024,198.1174,31059.0
2022-02-08 10:00:00,212.8,213.37,211.87,212.12,31584.0,198.3131,198.8443,197.4464,197.6794,31584.0
2022-02-08 10:30:00,212.12,213.04,212.04,212.72,26636.0,197.6794,198.5368,197.6049,198.2386,26636.0
2022-02-08 11:00:00,212.61,213.76,212.55,213.25,50051.0,198.1361,199.2078,198.0801,198.7325,50051.0
2022-02-08 11:30:00,213.25,213.99,213.22,213.73,14952.0,198.7325,199.4221,198.7045,199.1798,14952.0
2022-02-08 12:00:00,213.76,213.99,213.39,213.74,36088.0,199.2078,199.4221,198.863,199.1891,36088.0
2022-02-08 12:30:00,213.74,214.23,213.55,214.06,51342.0,199.1891,199.6458,199.0121,199.4874,51342.0
2022-02-08 13:00:00,214.13,214.41,213.99,214.34,16148.0,199.5526,199.8135,199.4221,199.7483,16148.0
2022-02-08 13:30:00,214.18,214.43,213.71,213.93,18962.0,199.5992,199.8322,199.1612,199.3662,18962.0
2022-02-08 14:00:00,213.9,214.42,213.63,214.14,60651.0,199.3382,199.8228,199.0866,199.5619,60651.0
2022-02-08 14:30:00,214.11,214.17,213.56,213.94,33324.0,199.5339,199.5899,199.0214,199.3755,33324.0
2022-02-08 15:00:00,213.94,214.6,213.85,214.34,58037.0,199.3755,199.9906,199.2916,199.7483,58037.0
2022-02-08 15:30:00,214.36,215.07,214.3,214.46,214704.0,199.7669,200.4286,199.711,199.8601,214704.0
2022-02-09 09:30:00,215.72,215.86,214.66,215.15,53234.0,201.0343,201.1648,200.0465,200.5031,53234.0
2022-02-09 10:00:00,214.99,216.0,214.95,215.42,31862.0,200.354,201.2953,200.3168,200.7548,31862.0
2022-02-09 10:30:00,215.59,215.71,215.37,215.51,37625.0,200.9132,201.025,200.7082,200.8386,37625.0
2022-02-09 11:00:00,215.53,215.58,214.5,214.99,49501.0,200.8573,200.9039,199.8974,200.354,49501.0
2022-02-09 11:30:00,215.11,215.46,214.78,215.05,35776.0,200.4659,200.792,200.1583,200.41,35776.0
2022-02-09 12:00:00,215.1,215.33,215.0,215.24,31874.0,200.4566,200.6709,200.3634,200.587,31874.0
2022-02-09 12:30:00,215.16,215.62,215.13,215.55,25484.0,200.5125,200.9412,200.4845,200.8759,25484.0
2022-02-09 13:00:00,215.5,215.78,215.24,215.78,24267.0,200.8293,201.0903,200.587,201.0903,24267.0
2022-02-09 13:30:00,215.79,216.11,215.71,215.84,25212.0,201.0996,201.3978,201.025,201.1462,25212.0
2022-02-09 14:00:00,215.81,216.15,215.75,216.08,21646.0,201.1182,201.4351,201.0623,201.3698,21646.0
2022-02-09 14:30:00,216.08,216.17,215.4,215.81,35411.0,201.3698,201.4537,200.7361,201.1182,35411.0
2022-02-09 15:00:00,215.68,215.77,215.25,215.64,41769.0,200.9971,201.0809,200.5963,200.9598,41769.0
2022-02-09 15:30:00,215.63,215.87,215.2,215.44,121880.0,200.9505,201.1741,200.5497,200.7734,121880.0
2022-02-10 09:30:00,213.75,215.79,212.88,215.0,43458.0,199.1985,201.0996,198.3877,200.3634,43458.0
2022-02-10 10:00:00,214.94,215.28,214.32,214.9,39139.0,200.3074,200.6243,199.7297,200.2702,39139.0
2022-02-10 10:30:00,214.89,215.58,214.58,214.63,29594.0,200.2608,200.9039,199.972,200.0185,29594.0
2022-02-10 11:00:00,214.69,214.93,214.04,214.15,28166.0,200.0745,200.2981,199.4687,199.5712,28166.0
2022-02-10 11:30:00,214.14,214.64,213.81,214.48,23575.0,199.5619,200.0279,199.2544,199.8788,23575.0
2022-02-10 12:00:00,214.47,214.55,213.85,214.2,25940.0,199.8694,199.944,199.2916,199.6178,25940.0
2022-02-10 12:30:00,214.16,214.39,213.29,213.48,22953.0,199.5805,199.7949,198.7698,198.9468,22953.0
2022-02-10 13:00:00,213.42,213.65,212.78,213.0,19759.0,198.8909,199.1053,198.2945,198.4995,19759.0
2022-02-10 13:30:00,212.97,213.0,212.11,212.47,30790.0,198.4716,198.4995,197.6701,198.0056,30790.0
2022-02-10 14:00:00,212.62,212.62,211.55,211.77,28043.0,198.1454,198.1454,197.1482,197.3532,28043.0
2022-02-10 14:30:00,211.91,212.33,211.51,211.76,36250.0,197.4837,197.8751,197.1109,197.3439,36250.0
2022-02-10 15:00:00,211.72,212.47,211.39,212.03,28119.0,197.3067,198.0056,196.9991,197.5955,28119.0
2022-02-10 15:30:00,211.6,211.73,210.31,211.51,111819.0,197.1948,197.316,195.9926,197.1109,111819.0
2022-02-11 09:30:00,211.64,213.0,211.03,212.41,35505.0,197.2321,198.4995,196.6636,197.9497,35505.0
2022-02-11 10:00:00,212.28,212.99,211.77,212.83,20615.0,197.8285,198.4902,197.3532,198.3411,20615.0
2022-02-11 10:30:00,212.85,213.18,212.42,212.74,15012.0,198.3597,198.6673,197.959,198.2572,15012.0
2022-02-11 11:00:00,212.72,213.23,212.6,212.96,25027.0,198.2386,198.7139,198.1267,198.4622,25027.0
2022-02-11 11:30:00,212.98,213.05,211.95,212.64,29718.0,198.4809,198.5461,197.521,198.164,29718.0
2022-02-11 12:00:00,212.68,212.94,212.08,212.25,15745.0,198.2013,198.4436,197.6421,197.8006,15745.0
2022-02-11 12:30:00,212.34,212.56,212.01,212.2,9801.0,197.8844,198.0895,197.5769,197.754,9801.0
2022-02-11 13:00:00,212.19,212.42,211.76,211.89,12995.0,197.7447,197.959,197.3439,197.4651,12995.0
2022-02-11 13:30:00,211.82,212.9,210.86,212.9,109760.0,197.3998,198.4063,196.5052,198.4063,109760.0
2022-02-11 14:00:00,212.84,214.58,212.18,213.47,75351.0,198.3504,199.972,197.7353,198.9375,75351.0
2022-02-11 14:30:00,213.42,214.39,213.2,214.14,58853.0,198.8909,199.7949,198.6859,199.5619,58853.0
2022-02-11 15:00:00,214.24,214.94,213.52,214.24,67606.0,199.6551,200.3074,198.9841,199.6551,67606.0
2022-02-11 15:30:00,214.25,214.78,213.26,213.71,137635.0,199.6644,200.1583,198.7418,199.1612,137635.0
2022-02-14 09:30:00,213.75,214.64,212.44,212.87,64667.0,199.1985,200.0279,197.9776,198.3784,64667.0
2022-02-14 10:00:00,212.71,212.74,211.48,212.2,25167.0,198.2293,198.2572,197.083,197.754,25167.0
2022-02-14 10:30:00,212.23,212.23,210.06,210.31,31038.0,197.7819,197.7819,195.7597,195.9926,31038.0
2022-02-14 11:00:00,210.3,210.91,210.03,210.75,32324.0,195.9833,196.5518,195.7317,196.4027,32324.0
2022-02-14 11:30:00,210.71,211.65,210.43,211.65,30252.0,196.3654,197.2414,196.1045,197.2414,30252.0
2022-02-14 12:00:00,211.54,211.9,211.16,211.88,19693.0,197.1389,197.4744,196.7848,197.4558,19693.0
2022-02-14 12:30:00,211.84,212.28,211.62,212.25,17714.0,197.4185,197.8285,197.2135,197.8006,17714.0
2022-02-14 13:00:00,212.26,212.45,212.09,212.3,18219.0,197.8099,197.987,197.6515,197.8472,18219.0
2022-02-14 13:30:00,212.32,212.35,210.94,211.6,40950.0,197.8658,197.8938,196.5798,197.1948,40950.0
2022-02-14 14:00:00,211.51,211.84,210.78,211.77,40794.0,197.1109,197.4185,196.4306,197.3532,40794.0
2022-02-14 14:30:00,211.41,212.16,211.13,211.76,30480.0,197.0178,197.7167,196.7568,197.3439,30480.0
2022-02-14 15:00:00,211.82,211.9,211.1,211.24,63926.0,197.3998,197.4744,196.7289,196.8593,63926.0
2022-02-14 15:30:00,211.25,212.17,211.12,211.16,176628.0,196.8686,197.726,196.7475,196.7848,176628.0
2022-02-15 09:30:00,211.98,213.19,211.0,211.0,55816.0,197.549,198.6766,196.6357,196.6357,55816.0
2022-02-15 10:00:00,211.08,212.78,211.07,212.78,22882.0,196.7102,198.2945,196.7009,198.2945,22882.0
2022-02-15 10:30:00,212.75,214.0,212.65,214.0,30290.0,198.2665,199.4314,198.1733,199.4314,30290.0
2022-02-15 11:00:00,214.06,214.17,213.32,213.66,24625.0,199.4874,199.5899,198.7977,199.1146,24625.0
2022-02-15 11:30:00,213.79,214.0,213.25,213.62,13102.0,199.2357,199.4314,198.7325,199.0773,13102.0
2022-02-15 12:00:00,213.74,213.91,213.29,213.48,18909.0,199.1891,199.3476,198.7698,198.9468,18909.0
2022-02-15 12:30:00,213.95,214.06,213.49,213.54,14254.0,199.3848,199.4874,198.9562,199.0028,14254.0
2022-02-15 13:00:00,213.71,213.93,213.5,213.93,14034.0,199.1612,199.3662,198.9655,199.3662,14034.0
2022-02-15 13:30:00,213.92,214.13,213.84,213.85,14801.0,199.3569,199.5526,199.2823,199.2916,14801.0
2022-02-15 14:00:00,213.85,213.91,213.43,213.78,11948.0,199.2916,199.3476,198.9002,199.2264,11948.0
2022-02-15 14:30:00,213.81,213.85,213.41,213.42,25138.0,199.2544,199.2916,198.8816,198.8909,25138.0
2022-02-15 15:00:00,213.44,213.67,213.09,213.09,26255.0,198.9096,199.1239,198.5834,198.5834,26255.0
2022-02-15 15:30:00,213.09,213.13,211.97,212.78,91647.0,198.5834,198.6207,197.5396,198.2945,91647.0
2022-02-16 09:30:00,212.68,215.2,212.51,213.3,81639.0,198.2013,200.5497,198.0429,198.7791,81639.0
2022-02-16 10:00:00,213.61,213.83,213.14,213.71,23483.0,199.068,199.273,198.63,199.1612,23483.0
2022-02-16 10:30:00,213.7,213.93,212.64,212.83,22294.0,199.1519,199.3662,198.164,198.3411,22294.0
2022-02-16 11:00:00,212.88,213.55,212.59,213.53,16520.0,198.3877,199.0121,198.1174,198.9934,16520.0
2022-02-16 11:30:00,213.5,213.54,213.1,213.43,14915.0,198.9655,199.0028,198.5927,198.9002,14915.0
2022-02-16 12:00:00,213.34,213.68,213.27,213.55,17424.0,198.8164,199.1332,198.7511,199.0121,17424.0
2022-02-16 12:30:00,213.49,213.79,212.94,213.53,25528.0,198.9562,199.2357,198.4436,198.9934,25528.0
2022-02-16 13:00:00,213.45,213.68,213.45,213.56,10118.0,198.9189,199.1332,198.9189,199.0214,10118.0
2022-02-16 13:30:00,213.46,213.61,213.26,213.55,15224.0,198.9282,199.068,198.7418,199.0121,15224.0
2022-02-16 14:00:00,213.63,214.66,213.17,214.66,28621.0,199.0866,200.0465,198.6579,200.0465,28621.0
2022-02-16 14:30:00,214.68,215.0,214.14,214.57,33587.0,200.0651,200.3634,199.5619,199.9626,33587.0
2022-02-16 15:00:00,214.57,214.93,214.45,214.79,20850.0,199.9626,200.2981,199.8508,200.1677,20850.0
2022-02-16 15:30:00,214.83,215.32,214.35,214.41,95203.0,200.2049,200.6616,199.7576,199.8135,95203.0
2022-02-17 09:30:00,213.73,214.4,212.4,212.4,57931.0,199.1798,199.8042,197.9404,197.9404,57931.0
2022-02-17 10:00:00,212.49,213.55,212.24,213.47,39052.0,198.0242,199.0121,197.7913,198.9375,39052.0
2022-02-17 10:30:00,213.41,214.21,213.36,213.88,29668.0,198.8816,199.6271,198.835,199.3196,29668.0
2022-02-17 11:00:00,213.84,214.66,213.84,214.47,43801.0,199.2823,200.0465,199.2823,199.8694,43801.0
2022-02-17 11:30:00,214.5,215.09,214.14,214.93,22596.0,199.8974,200.4472,199.5619,200.2981,22596.0
2022-02-17 12:00:00,214.83,215.41,214.69,215.16,19221.0,200.2049,200.7454,200.0745,200.5125,19221.0
2022-02-17 12:30:00,215.12,215.22,214.63,214.94,18301.0,200.4752,200.5684,200.0185,200.3074,18301.0
2022-02-17 13:00:00,214.97,215.21,214.72,215.08,33041.0,200.3354,200.5591,200.1024,200.4379,33041.0
2022-02-17 13:30:00,215.04,215.55,215.04,215.29,33145.0,200.4006,200.8759,200.4006,200.6336,33145.0
2022-02-17 14:00:00,215.29,215.33,214.8,214.97,38431.0,200.6336,200.6709,200.177,200.3354,38431.0
2022-02-17 14:30:00,214.92,214.98,214.76,214.76,29085.0,200.2888,200.3447,200.1397,200.1397,29085.0
2022-02-17 15:00:00,214.78,214.96,213.89,214.33,33694.0,200.1583,200.3261,199.3289,199.739,33694.0
2022-02-17 15:30:00,214.44,215.11,214.02,214.39,127237.0,199.8415,200.4659,199.4501,199.7949,127237.0
2022-02-18 09:30:00,213.83,218.34,213.83,218.34,205221.0,199.273,203.476,199.273,203.476,205221.0
2022-02-18 10:00:00,218.23,218.6,217.79,218.28,91010.0,203.3735,203.7183,202.9634,203.4201,91010.0
2022-02-18 10:30:00,218.23,218.31,215.17,215.29,85957.0,203.3735,203.448,200.5218,200.6336,85957.0
2022-02-18 11:00:00,215.26,216.06,214.77,215.85,51018.0,200.6057,201.3512,200.149,201.1555,51018.0
2022-02-18 11:30:00,215.91,216.15,214.33,214.35,38511.0,201.2114,201.4351,199.739,199.7576,38511.0
2022-02-18 12:00:00,214.34,215.44,214.18,215.27,32253.0,199.7483,200.7734,199.5992,200.615,32253.0
2022-02-18 12:30:00,215.19,215.71,214.85,215.11,34082.0,200.5404,201.025,200.2236,200.4659,34082.0
2022-02-18 13:00:00,215.17,215.74,215.06,215.27,22989.0,200.5218,201.053,200.4193,200.615,22989.0
2022-02-18 13:30:00,215.25,216.1,215.04,215.96,34651.0,200.5963,201.3885,200.4006,201.258,34651.0
2022-02-18 14:00:00,215.91,216.83,215.9,216.76,47060.0,201.2114,202.0688,201.2021,202.0035,47060.0
2022-02-18 14:30:00,216.75,216.93,215.99,216.89,43053.0,201.9942,202.162,201.286,202.1247,43053.0
2022-02-18 15:00:00,216.84,217.0,216.13,216.37,51023.0,202.0781,202.2272,201.4164,201.6401,51023.0
2022-02-18 15:30:00,216.16,216.97,215.59,215.83,187846.0,201.4444,202.1992,200.9132,201.1369,187846.0
2022-02-22 09:30:00,220.0,220.0,217.39,219.87,223943.0,205.023,205.023,202.5907,204.9018,223943.0
2022-02-22 10:00:00,219.84,219.95,218.56,219.4,99275.0,204.8739,204.9764,203.681,204.4638,99275.0
2022-02-22 10:30:00,219.49,219.86,218.75,218.91,59768.0,204.5477,204.8925,203.8581,204.0072,59768.0
2022-02-22 11:00:00,218.93,219.93,218.82,219.66,70068.0,204.0258,204.9577,203.9233,204.7061,70068.0
2022-02-22 11:30:00,219.67,220.1,219.19,219.21,70959.0,204.7154,205.1162,204.2681,204.2868,70959.0
2022-02-22 12:00:00,219.18,219.59,218.21,218.24,65248.0,204.2588,204.6409,203.3548,203.3828,65248.0
2022-02-22 12:30:00,218.15,218.23,216.73,216.73,83849.0,203.2989,203.3735,201.9756,201.9756,83849.0
2022-02-22 13:00:00,216.81,217.0,215.91,216.45,50045.0,202.0501,202.2272,201.2114,201.7146,50045.0
2022-02-22 13:30:00,216.38,216.6,215.13,215.57,44805.0,201.6494,201.8544,200.4845,200.8946,44805.0
2022-02-22 14:00:00,215.63,216.46,215.26,216.16,99246.0,200.9505,201.724,200.6057,201.4444,99246.0
2022-02-22 14:30:00,216.08,217.66,215.83,217.28,72098.0,201.3698,202.8423,201.1369,202.4881,72098.0
2022-02-22 15:00:00,217.34,218.16,216.82,218.03,143913.0,202.5441,203.3082,202.0595,203.1871,143913.0
2022-02-22 15:30:00,218.02,218.02,216.26,216.83,200283.0,203.1778,203.1778,201.5376,202.0688,200283.0
2022-02-23 09:30:00,218.06,218.88,217.22,218.3,82560.0,203.215,203.9792,202.4322,203.4387,82560.0
2022-02-23 10:00:00,218.39,218.39,216.87,216.96,86125.0,203.5226,203.5226,202.1061,202.1899,86125.0
2022-02-23 10:30:00,216.89,217.92,216.68,217.2,81837.0,202.1247,203.0846,201.929,202.4136,81837.0
2022-02-23 11:00:00,217.11,217.36,215.81,217.03,64818.0,202.3297,202.5627,201.1182,202.2552,64818.0
2022-02-23 11:30:00,216.95,217.77,216.65,217.56,42042.0,202.1806,202.9448,201.901,202.7491,42042.0
2022-02-23 12:00:00,217.47,218.15,217.34,218.14,39681.0,202.6652,203.2989,202.5441,203.2896,39681.0
2022-02-23 12:30:00,218.21,218.33,217.28,217.61,41070.0,203.3548,203.4667,202.4881,202.7957,41070.0
2022-02-23 13:00:00,217.61,217.7,216.64,217.05,50804.0,202.7957,202.8795,201.8917,202.2738,50804.0
2022-02-23 13:30:00,217.18,218.29,216.84,217.81,119540.0,202.395,203.4294,202.0781,202.9821,119540.0
2022-02-23 14:00:00,217.8,217.83,216.66,216.86,51026.0,202.9727,203.0007,201.9104,202.0967,51026.0
2022-02-23 14:30:00,216.93,217.12,215.92,216.4,66781.0,202.162,202.339,201.2207,201.6681,66781.0
2022-02-23 15:00:00,216.44,216.79,215.86,216.74,40918.0,201.7053,202.0315,201.1648,201.9849,40918.0
2022-02-23 15:30:00,216.7,216.8,216.19,216.25,274689.0,201.9476,202.0408,201.4723,201.5283,274689.0
2022-02-24 09:30:00,216.79,217.65,211.72,213.13,180340.0,202.0315,202.833,197.3067,198.6207,180340.0
2022-02-24 10:00:00,213.37,213.7,211.41,211.67,89772.0,198.8443,199.1519,197.0178,197.2601,89772.0
2022-02-24 10:30:00,211.51,213.25,211.5,212.48,59891.0,197.1109,198.7325,197.1016,198.0149,59891.0
2022-02-24 11:00:00,212.37,213.89,212.26,213.45,74603.0,197.9124,199.3289,197.8099,198.9189,74603.0
2022-02-24 11:30:00,213.44,213.63,212.97,213.51,62513.0,198.9096,199.0866,198.4716,198.9748,62513.0
2022-02-24 12:00:00,213.58,213.67,212.67,213.16,116742.0,199.04,199.1239,198.192,198.6486,116742.0
2022-02-24 12:30:00,213.15,214.76,212.95,213.52,66787.0,198.6393,200.1397,198.4529,198.9841,66787.0
2022-02-24 13:00:00,213.51,214.35,213.2,214.17,77238.0,198.9748,199.7576,198.6859,199.5899,77238.0
2022-02-24 13:30:00,214.13,215.92,214.12,215.13,72591.0,199.5526,201.2207,199.5433,200.4845,72591.0
2022-02-24 14:00:00,215.22,215.81,214.24,215.64,76474.0,200.5684,201.1182,199.6551,200.9598,76474.0
2022-02-24 14:30:00,215.68,216.92,215.61,216.62,72010.0,200.9971,202.1527,200.9318,201.8731,72010.0
2022-02-24 15:00:00,216.7,217.42,216.5,216.75,58864.0,201.9476,202.6186,201.7612,201.9942,58864.0
2022-02-24 15:30:00,216.83,218.94,216.54,218.54,166406.0,202.0688,204.0351,201.7985,203.6624,166406.0
2022-02-25 09:30:00,218.56,223.54,218.56,222.37,119113.0,203.681,208.322,203.681,207.2316,119113.0
2022-02-25 10:00:00,222.33,224.77,221.98,224.49,83511.0,207.1944,209.4682,206.8682,209.2073,83511.0
2022-02-25 10:30:00,224.38,225.29,223.68,224.84,68480.0,209.1048,209.9528,208.4524,209.5335,68480.0
2022-02-25 11:00:00,224.85,226.06,224.68,225.53,84775.0,209.5428,210.6704,209.3844,210.1765,84775.0
2022-02-25 11:30:00,225.47,226.03,225.05,225.98,32578.0,210.1206,210.6425,209.7292,210.5959,32578.0
2022-02-25 12:00:00,225.9,227.1,225.62,227.1,113011.0,210.5213,211.6396,210.2604,211.6396,113011.0
2022-02-25 12:30:00,227.13,227.39,226.86,227.1,73558.0,211.6676,211.9099,211.416,211.6396,73558.0
2022-02-25 13:00:00,227.05,227.52,226.09,226.96,72952.0,211.593,212.031,210.6984,211.5092,72952.0
2022-02-25 13:30:00,226.92,228.09,226.52,227.85,94951.0,211.4719,212.5622,211.0991,212.3386,94951.0
2022-02-25 14:00:00,227.85,228.2,227.4,227.9,62917.0,212.3386,212.6647,211.9192,212.3852,62917.0
2022-02-25 14:30:00,227.9,227.97,226.77,227.3,91827.0,212.3852,212.4504,211.3321,211.826,91827.0
2022-02-25 15:00:00,227.26,227.76,226.87,227.51,61337.0,211.7887,212.2547,211.4253,212.0217,61337.0
2022-02-25 15:30:00,227.59,228.08,226.77,227.98,228322.0,212.0963,212.5529,211.3321,212.4597,228322.0
2022-02-28 09:30:00,229.59,232.98,229.14,229.89,531028.0,213.9601,217.1193,213.5407,214.2397,531028.0
2022-02-28 10:00:00,230.04,232.95,229.63,231.77,210212.0,214.3795,217.0914,213.9974,215.9917,210212.0
2022-02-28 10:30:00,231.78,233.49,231.61,233.14,156417.0,216.001,217.5946,215.8426,217.2684,156417.0
2022-02-28 11:00:00,233.13,233.87,232.91,233.62,124128.0,217.2591,217.9487,217.0541,217.7158,124128.0
2022-02-28 11:30:00,233.64,234.46,232.89,234.27,103657.0,217.7344,218.4986,217.0355,218.3215,103657.0
2022-02-28 12:00:00,234.27,234.33,232.87,233.16,65093.0,218.3215,218.3774,217.0168,217.2871,65093.0
2022-02-28 12:30:00,233.17,233.22,231.87,232.27,72340.0,217.2964,217.343,216.0849,216.4577,72340.0
2022-02-28 13:00:00,232.31,233.81,232.25,233.19,116736.0,216.4949,217.8928,216.439,217.315,116736.0
2022-02-28 13:30:00,233.14,233.27,232.1,232.54,94041.0,217.2684,217.3896,216.2992,216.7093,94041.0
2022-02-28 14:00:00,232.37,232.52,230.62,231.19,84362.0,216.5509,216.6906,214.92,215.4512,84362.0
2022-02-28 14:30:00,231.18,232.47,230.52,232.09,62773.0,215.4419,216.644,214.8268,216.2899,62773.0
2022-02-28 15:00:00,232.03,233.0,231.58,232.67,64296.0,216.234,217.138,215.8146,216.8304,64296.0
2022-02-28 15:30:00,232.46,234.99,231.72,234.37,314185.0,216.6347,218.9925,215.9451,218.4147,314185.0
2022-03-01 09:30:00,235.0,237.03,234.91,235.19,171722.0,219.0018,220.8936,218.9179,219.1789,171722.0
2022-03-01 10:00:00,235.34,236.32,235.05,235.6,71899.0,219.3187,220.2319,219.0484,219.561,71899.0
2022-03-01 10:30:00,235.72,236.5,235.05,235.08,82191.0,219.6728,220.3997,219.0484,219.0764,82191.0
2022-03-01 11:00:00,235.01,236.35,234.88,236.0,56610.0,219.0111,220.2599,218.89,219.9337,56610.0
2022-03-01 11:30:00,236.09,236.09,233.17,233.56,72111.0,220.0176,220.0176,217.2964,217.6598,72111.0
2022-03-01 12:00:00,233.43,234.37,232.64,234.35,45639.0,217.5387,218.4147,216.8025,218.3961,45639.0
2022-03-01 12:30:00,234.23,235.35,233.71,234.89,71249.0,218.2842,219.328,217.7996,218.8993,71249.0
2022-03-01 13:00:00,234.86,235.03,233.98,234.15,53921.0,218.8713,219.0298,218.0512,218.2097,53921.0
2022-03-01 13:30:00,234.15,234.65,233.79,234.18,71197.0,218.2097,218.6756,217.8742,218.2376,71197.0
2022-03-01 14:00:00,234.14,234.32,233.12,234.04,57797.0,218.2004,218.3681,217.2498,218.1072,57797.0
2022-03-01 14:30:00,234.07,234.3,233.04,233.46,54853.0,218.1351,218.3495,217.1752,217.5667,54853.0
2022-03-01 15:00:00,233.46,234.75,233.22,233.64,77950.0,217.5667,218.7688,217.343,217.7344,77950.0
2022-03-01 15:30:00,233.58,234.69,232.1,233.32,301625.0,217.6785,218.7129,216.2992,217.4362,301625.0
2022-03-02 09:30:00,235.0,235.57,230.1,230.54,306334.0,219.0018,219.533,214.4354,214.8454,306334.0
2022-03-02 10:00:00,230.61,232.91,229.16,232.45,181002.0,214.9107,217.0541,213.5594,216.6254,181002.0
2022-03-02 10:30:00,232.45,234.95,231.65,234.86,183937.0,216.6254,218.9552,215.8799,218.8713,183937.0
2022-03-02 11:00:00,234.93,235.57,233.72,234.31,136385.0,218.9366,219.533,217.8089,218.3588,136385.0
2022-03-02 11:30:00,234.35,235.16,233.67,234.84,81671.0,218.3961,219.1509,217.7624,218.8527,81671.0
2022-03-02 12:00:00,234.84,235.39,233.85,234.9,90212.0,218.8527,219.3653,217.9301,218.9086,90212.0
2022-03-02 12:30:00,234.89,235.2,234.39,234.64,61516.0,218.8993,219.1882,218.4333,218.6663,61516.0
2022-03-02 13:00:00,234.67,235.5,234.67,235.05,46791.0,218.6943,219.4678,218.6943,219.0484,46791.0
2022-03-02 13:30:00,235.07,235.33,234.48,234.93,102936.0,219.067,219.3093,218.5172,218.9366,102936.0
2022-03-02 14:00:00,234.92,235.12,234.05,234.71,84127.0,218.9273,219.1136,218.1165,218.7316,84127.0
2022-03-02 14:30:00,234.71,235.42,234.6,234.8,81800.0,218.7316,219.3932,218.629,218.8154,81800.0
2022-03-02 15:00:00,234.8,236.24,234.73,236.24,101701.0,218.8154,220.1574,218.7502,220.1574,101701.0
2022-03-02 15:30:00,236.28,236.64,235.44,235.83,317690.0,220.1947,220.5302,219.4119,219.7753,317690.0
2022-03-03 09:30:00,236.78,238.34,236.17,237.97,109881.0,220.6606,222.1144,220.0922,221.7696,109881.0
2022-03-03 10:00:00,237.93,238.39,236.7,237.94,58394.0,221.7323,222.161,220.5861,221.7417,58394.0
2022-03-03 10:30:00,237.94,238.44,236.73,237.2,47577.0,221.7417,222.2076,220.614,221.052,47577.0
2022-03-03 11:00:00,237.34,237.64,236.62,237.62,75874.0,221.1825,221.4621,220.5115,221.4434,75874.0
2022-03-03 11:30:00,237.54,237.7,237.14,237.37,41196.0,221.3689,221.518,220.9961,221.2105,41196.0
2022-03-03 12:00:00,237.16,238.2,237.13,237.82,43068.0,221.0148,221.984,220.9868,221.6298,43068.0
2022-03-03 12:30:00,237.76,238.9,237.6,238.28,48875.0,221.5739,222.6363,221.4248,222.0585,48875.0
2022-03-03 13:00:00,238.21,238.28,237.7,238.07,23686.0,221.9933,222.0585,221.518,221.8628,23686.0
2022-03-03 13:30:00,238.1,238.98,237.82,238.86,64465.0,221.8908,222.7109,221.6298,222.599,64465.0
2022-03-03 14:00:00,238.93,239.76,238.84,239.75,82013.0,222.6643,223.4378,222.5804,223.4284,82013.0
2022-03-03 14:30:00,239.72,239.73,238.58,238.65,61596.0,223.4005,223.4098,222.3381,222.4033,61596.0
2022-03-03 15:00:00,238.64,239.55,238.16,239.55,48108.0,222.394,223.2421,221.9467,223.2421,48108.0
2022-03-03 15:30:00,239.56,239.56,237.76,238.1,171775.0,223.2514,223.2514,221.5739,221.8908,171775.0
2022-03-04 09:30:00,236.1,238.41,235.06,238.04,175615.0,220.0269,222.1797,219.0577,221.8349,175615.0
2022-03-04 10:00:00,238.19,238.19,236.03,236.9,78667.0,221.9746,221.9746,219.9617,220.7725,78667.0
2022-03-04 10:30:00,236.96,238.57,236.18,238.5,100479.0,220.8284,222.3288,220.1015,222.2635,100479.0
2022-03-04 11:00:00,238.58,238.96,237.63,237.97,92543.0,222.3381,222.6922,221.4528,221.7696,92543.0
2022-03-04 11:30:00,237.8,239.43,237.76,239.37,80931.0,221.6112,223.1302,221.5739,223.0743,80931.0
2022-03-04 12:00:00,239.49,241.81,239.27,241.75,145311.0,223.1861,225.3482,222.9811,225.2923,145311.0
2022-03-04 12:30:00,241.7,243.17,241.7,243.02,172157.0,225.2457,226.6156,225.2457,226.4758,172157.0
2022-03-04 13:00:00,243.14,243.84,242.66,243.1,94090.0,226.5877,227.24,226.1403,226.5504,94090.0
2022-03-04 13:30:00,243.12,243.7,242.98,243.17,174476.0,226.569,227.1095,226.4386,226.6156,174476.0
2022-03-04 14:00:00,243.27,244.41,243.25,244.21,107658.0,226.7088,227.7712,226.6902,227.5848,107658.0
2022-03-04 14:30:00,244.14,244.3,242.21,242.25,73783.0,227.5196,227.6687,225.721,225.7582,73783.0
2022-03-04 15:00:00,242.29,243.34,242.14,243.04,110089.0,225.7955,226.774,225.6557,226.4945,110089.0
2022-03-04 15:30:00,243.06,245.56,242.81,245.38,587757.0,226.5131,228.8429,226.2801,228.6752,587757.0
2022-03-07 09:30:00,245.51,252.33,245.48,251.49,561315.0,228.7963,235.152,228.7684,234.3692,561315.0
2022-03-07 10:00:00,251.45,254.06,250.58,252.73,292110.0,234.3319,236.7643,233.5212,235.5248,292110.0
2022-03-07 10:30:00,252.73,254.99,252.61,253.94,377285.0,235.5248,237.6309,235.413,236.6524,377285.0
2022-03-07 11:00:00,253.88,253.88,251.36,253.34,191866.0,236.5965,236.5965,234.2481,236.0933,191866.0
2022-03-07 11:30:00,253.51,254.24,251.26,251.9,174713.0,236.2517,236.932,234.1549,234.7513,174713.0
2022-03-07 12:00:00,251.9,251.9,248.92,249.79,202663.0,234.7513,234.7513,231.9742,232.7849,202663.0
2022-03-07 12:30:00,249.75,249.81,248.54,249.6,187711.0,232.7477,232.8036,231.62,232.6079,187711.0
2022-03-07 13:00:00,249.53,250.09,249.0,249.65,146975.0,232.5426,233.0645,232.0487,232.6545,146975.0
2022-03-07 13:30:00,249.64,250.26,249.39,250.2,120754.0,232.6452,233.2229,232.4122,233.167,120754.0
2022-03-07 14:00:00,250.25,251.21,249.82,250.64,129995.0,233.2136,234.1083,232.8129,233.5771,129995.0
2022-03-07 14:30:00,250.63,251.01,249.81,249.85,201559.0,233.5678,233.9219,232.8036,232.8409,201559.0
2022-03-07 15:00:00,249.92,250.69,248.82,249.58,360308.0,232.9061,233.6237,231.881,232.5892,360308.0
2022-03-07 15:30:00,249.49,249.65,246.87,247.3,402043.0,232.5054,232.6545,230.0637,230.4645,402043.0
2022-03-08 09:30:00,247.38,247.86,243.04,245.54,181346.0,230.539,230.9863,226.4945,228.8243,181346.0
2022-03-08 10:00:00,245.54,245.54,241.25,242.03,132265.0,228.8243,228.8243,224.8263,225.5532,132265.0
2022-03-08 10:30:00,241.93,243.73,241.64,243.4,270263.0,225.46,227.1375,225.1898,226.83,270263.0
2022-03-08 11:00:00,243.37,244.22,242.3,243.92,96139.0,226.802,227.5941,225.8048,227.3146,96139.0
2022-03-08 11:30:00,243.96,243.96,242.9,243.4,58185.0,227.3518,227.3518,226.364,226.83,58185.0
2022-03-08 12:00:00,243.4,245.28,241.86,244.19,103239.0,226.83,228.582,225.3948,227.5662,103239.0
2022-03-08 12:30:00,244.01,244.12,241.0,241.16,103476.0,227.3984,227.5009,224.5933,224.7425,103476.0
2022-03-08 13:00:00,241.19,242.32,239.83,240.06,79117.0,224.7704,225.8235,223.503,223.7173,79117.0
2022-03-08 13:30:00,240.1,240.67,238.84,239.46,129613.0,223.7546,224.2858,222.5804,223.1582,129613.0
2022-03-08 14:00:00,239.42,240.11,238.55,239.25,88784.0,223.1209,223.7639,222.3101,222.9625,88784.0
2022-03-08 14:30:00,239.18,240.05,238.9,239.33,65176.0,222.8972,223.708,222.6363,223.037,65176.0
2022-03-08 15:00:00,239.3,239.33,237.36,237.46,97125.0,223.0091,223.037,221.2011,221.2943,97125.0
2022-03-08 15:30:00,237.49,237.56,235.25,235.31,347793.0,221.3223,221.3875,219.2348,219.2907,347793.0
2022-03-09 09:30:00,234.98,235.06,231.62,231.96,203955.0,218.9832,219.0577,215.8519,216.1688,203955.0
2022-03-09 10:00:00,232.08,234.35,232.08,234.1,197423.0,216.2806,218.3961,216.2806,218.1631,197423.0
2022-03-09 10:30:00,234.11,236.77,233.83,236.74,166333.0,218.1724,220.6513,217.9115,220.6234,166333.0
2022-03-09 11:00:00,236.79,237.68,235.89,236.47,103295.0,220.67,221.4994,219.8312,220.3717,103295.0
2022-03-09 11:30:00,236.43,237.82,236.28,237.75,65926.0,220.3345,221.6298,220.1947,221.5646,65926.0
2022-03-09 12:00:00,237.68,238.42,237.41,238.07,38885.0,221.4994,222.189,221.2477,221.8628,38885.0
2022-03-09 12:30:00,238.15,238.2,235.37,236.47,71656.0,221.9374,221.984,219.3466,220.3717,71656.0
2022-03-09 13:00:00,236.43,237.03,236.13,236.87,48294.0,220.3345,220.8936,220.0549,220.7445,48294.0
2022-03-09 13:30:00,236.81,237.17,235.51,235.8,61739.0,220.6886,221.0241,219.4771,219.7473,61739.0
2022-03-09 14:00:00,235.75,236.72,235.56,236.32,37794.0,219.7008,220.6047,219.5237,220.2319,37794.0
2022-03-09 14:30:00,236.43,236.59,235.69,236.17,75640.0,220.3345,220.4836,219.6448,220.0922,75640.0
2022-03-09 15:00:00,236.18,237.56,236.14,237.51,78144.0,220.1015,221.3875,220.0642,221.3409,78144.0
2022-03-09 15:30:00,237.58,237.81,236.2,236.81,224204.0,221.4062,221.6205,220.1201,220.6886,224204.0
2022-03-10 09:30:00,235.99,238.81,235.84,236.95,103617.0,219.9244,222.5524,219.7846,220.8191,103617.0
2022-03-10 10:00:00,237.08,237.6,235.24,235.51,74128.0,220.9402,221.4248,219.2255,219.4771,74128.0
2022-03-10 10:30:00,235.58,237.2,235.51,236.54,51150.0,219.5423,221.052,219.4771,220.437,51150.0
2022-03-10 11:00:00,236.49,236.7,235.09,235.43,54322.0,220.3904,220.5861,219.0857,219.4025,54322.0
2022-03-10 11:30:00,235.25,236.01,234.34,235.93,49719.0,219.2348,219.9431,218.3867,219.8685,49719.0
2022-03-10 12:00:00,235.92,236.94,235.52,236.9,48189.0,219.8592,220.8097,219.4864,220.7725,48189.0
2022-03-10 12:30:00,236.89,236.89,235.81,236.03,25590.0,220.7631,220.7631,219.7567,219.9617,25590.0
2022-03-10 13:00:00,236.03,236.04,235.29,235.65,37503.0,219.9617,219.971,219.2721,219.6076,37503.0
2022-03-10 13:30:00,235.58,235.76,235.15,235.59,41985.0,219.5423,219.7101,219.1416,219.5516,41985.0
2022-03-10 14:00:00,235.58,235.95,235.33,235.59,35332.0,219.5423,219.8871,219.3093,219.5516,35332.0
2022-03-10 14:30:00,235.65,236.0,235.53,235.53,48916.0,219.6076,219.9337,219.4957,219.4957,48916.0
2022-03-10 15:00:00,235.55,235.59,234.87,235.0,68487.0,219.5144,219.5516,218.8807,219.0018,68487.0
2022-03-10 15:30:00,235.02,236.01,234.57,235.51,154683.0,219.0204,219.9431,218.6011,219.4771,154683.0
2022-03-11 09:30:00,235.8,238.95,235.65,237.56,59910.0,219.7473,222.6829,219.6076,221.3875,59910.0
2022-03-11 10:00:00,237.45,238.02,235.87,236.09,39203.0,221.285,221.8162,219.8126,220.0176,39203.0
2022-03-11 10:30:00,236.3,238.39,235.77,238.12,43467.0,220.2133,222.161,219.7194,221.9094,43467.0
2022-03-11 11:00:00,238.23,238.27,236.93,237.04,34738.0,222.0119,222.0492,220.8004,220.9029,34738.0
2022-03-11 11:30:00,237.06,237.41,236.35,236.46,41092.0,220.9216,221.2477,220.2599,220.3624,41092.0
2022-03-11 12:00:00,236.46,236.46,235.44,235.56,28865.0,220.3624,220.3624,219.4119,219.5237,28865.0
2022-03-11 12:30:00,235.51,235.76,235.22,235.62,24668.0,219.4771,219.7101,219.2068,219.5796,24668.0
2022-03-11 13:00:00,235.55,236.35,235.15,236.15,37413.0,219.5144,220.2599,219.1416,220.0735,37413.0
2022-03-11 13:30:00,236.17,236.21,235.26,235.45,25939.0,220.0922,220.1294,219.2441,219.4212,25939.0
2022-03-11 14:00:00,235.32,235.87,235.25,235.55,55110.0,219.3,219.8126,219.2348,219.5144,55110.0
2022-03-11 14:30:00,235.49,235.6,234.77,234.96,55285.0,219.4585,219.561,218.7875,218.9645,55285.0
2022-03-11 15:00:00,234.95,235.15,234.34,235.0,71292.0,218.9552,219.1416,218.3867,219.0018,71292.0
2022-03-11 15:30:00,234.9,234.93,232.38,232.48,252581.0,218.9086,218.9366,216.5602,216.6534,252581.0
2022-03-14 09:30:00,234.35,234.6,230.46,233.15,82342.0,218.3961,218.629,214.7709,217.2778,82342.0
2022-03-14 10:00:00,233.1,235.49,232.47,235.05,91786.0,217.2312,219.4585,216.644,219.0484,91786.0
2022-03-14 10:30:00,234.95,235.6,234.61,234.8,73527.0,218.9552,219.561,218.6384,218.8154,73527.0
2022-03-14 11:00:00,234.79,235.5,234.27,234.27,34651.0,218.8061,219.4678,218.3215,218.3215,34651.0
2022-03-14 11:30:00,234.32,234.44,232.93,233.27,21162.0,218.3681,218.4799,217.0727,217.3896,21162.0
2022-03-14 12:00:00,233.32,233.43,232.67,233.37,31840.0,217.4362,217.5387,216.8304,217.4828,31840.0
2022-03-14 12:30:00,233.36,233.83,233.26,233.27,23513.0,217.4735,217.9115,217.3803,217.3896,23513.0
2022-03-14 13:00:00,233.32,233.75,233.11,233.29,31225.0,217.4362,217.8369,217.2405,217.4082,31225.0
2022-03-14 13:30:00,233.39,233.44,232.02,232.03,41976.0,217.5014,217.548,216.2247,216.234,41976.0
2022-03-14 14:00:00,232.14,232.33,231.56,231.64,51191.0,216.3365,216.5136,215.796,215.8706,51191.0
2022-03-14 14:30:00,231.67,232.7,231.5,232.7,49669.0,215.8985,216.8584,215.7401,216.8584,49669.0
2022-03-14 15:00:00,232.58,233.5,232.58,233.09,33559.0,216.7466,217.6039,216.7466,217.2218,33559.0
2022-03-14 15:30:00,233.02,233.87,232.6,233.83,148938.0,217.1566,217.9487,216.7652,217.9115,148938.0
2022-03-15 09:30:00,235.45,235.45,233.68,234.5,61361.0,219.4212,219.4212,217.7717,218.5358,61361.0
2022-03-15 10:00:00,234.68,234.76,233.64,234.62,32039.0,218.7036,218.7781,217.7344,218.6477,32039.0
2022-03-15 10:30:00,234.63,234.74,233.57,234.5,40106.0,218.657,218.7595,217.6692,218.5358,40106.0
2022-03-15 11:00:00,234.44,234.52,233.42,234.35,20296.0,218.4799,218.5545,217.5294,218.3961,20296.0
2022-03-15 11:30:00,234.41,235.5,234.07,234.5,24613.0,218.452,219.4678,218.1351,218.5358,24613.0
2022-03-15 12:00:00,234.74,236.07,234.37,236.0,32825.0,218.7595,219.999,218.4147,219.9337,32825.0
2022-03-15 12:30:00,236.0,236.43,235.25,235.82,28684.0,219.9337,220.3345,219.2348,219.766,28684.0
2022-03-15 13:00:00,235.7,236.3,235.46,235.7,25871.0,219.6542,220.2133,219.4305,219.6542,25871.0
2022-03-15 13:30:00,235.67,237.11,235.29,237.11,37304.0,219.6262,220.9682,219.2721,220.9682,37304.0
2022-03-15 14:00:00,237.12,237.39,236.5,236.73,29412.0,220.9775,221.2291,220.3997,220.614,29412.0
2022-03-15 14:30:00,236.68,237.5,236.59,237.5,30527.0,220.5674,221.3316,220.4836,221.3316,30527.0
2022-03-15 15:00:00,237.47,237.92,237.46,237.88,27188.0,221.3037,221.723,221.2943,221.6857,27188.0
2022-03-15 15:30:00,237.89,238.41,237.19,237.76,124711.0,221.6951,222.1797,221.0427,221.5739,124711.0
2022-03-16 09:30:00,234.44,236.38,232.1,232.66,223374.0,218.4799,220.2879,216.2992,216.8211,223374.0
2022-03-16 10:00:00,232.69,232.76,228.22,228.32,221888.0,216.8491,216.9143,212.6834,212.7766,221888.0
2022-03-16 10:30:00,228.41,228.41,226.72,227.97,183435.0,212.8604,212.8604,211.2855,212.4504,183435.0
2022-03-16 11:00:00,227.99,228.34,226.24,226.47,101691.0,212.469,212.7952,210.8382,211.0525,101691.0
2022-03-16 11:30:00,226.5,226.71,225.38,226.53,115010.0,211.0805,211.2762,210.0367,211.1084,115010.0
2022-03-16 12:00:00,226.5,227.63,226.33,227.2,40263.0,211.0805,212.1335,210.922,211.7328,40263.0
2022-03-16 12:30:00,227.17,227.74,226.4,226.86,46556.0,211.7049,212.2361,210.9873,211.416,46556.0
2022-03-16 13:00:00,226.86,227.52,226.08,227.27,42159.0,211.416,212.031,210.6891,211.798,42159.0
2022-03-16 13:30:00,227.23,227.59,226.27,227.1,65562.0,211.7608,212.0963,210.8661,211.6396,65562.0
2022-03-16 14:00:00,226.96,227.23,225.29,225.38,61724.0,211.5092,211.7608,209.9528,210.0367,61724.0
2022-03-16 14:30:00,225.31,226.82,224.37,225.87,97982.0,209.9715,211.3787,209.0955,210.4934,97982.0
2022-03-16 15:00:00,225.89,227.1,225.66,227.0,64491.0,210.512,211.6396,210.2977,211.5464,64491.0
2022-03-16 15:30:00,227.02,227.81,226.17,227.81,174654.0,211.5651,212.3013,210.7729,212.3013,174654.0
2022-03-17 09:30:00,230.44,230.99,227.75,229.18,109400.0,214.7522,215.2648,212.2454,213.578,109400.0
2022-03-17 10:00:00,229.5,231.72,229.5,230.7,63566.0,213.8762,215.9451,213.8762,214.9945,63566.0
2022-03-17 10:30:00,230.77,231.75,229.9,231.51,64457.0,215.0598,215.9731,214.249,215.7494,64457.0
2022-03-17 11:00:00,231.55,231.92,230.91,231.02,45037.0,215.7867,216.1315,215.1902,215.2928,45037.0
2022-03-17 11:30:00,230.99,232.15,230.39,231.86,41099.0,215.2648,216.3458,214.7056,216.0756,41099.0
2022-03-17 12:00:00,231.97,232.42,231.47,231.74,57283.0,216.1781,216.5975,215.7121,215.9637,57283.0
2022-03-17 12:30:00,231.81,232.08,230.71,231.05,50508.0,216.029,216.2806,215.0039,215.3207,50508.0
2022-03-17 13:00:00,231.08,231.14,230.4,230.93,41997.0,215.3487,215.4046,214.715,215.2089,41997.0
2022-03-17 13:30:00,230.9,232.08,230.82,231.62,30937.0,215.1809,216.2806,215.1064,215.8519,30937.0
2022-03-17 14:00:00,231.71,231.84,231.04,231.04,33492.0,215.9358,216.0569,215.3114,215.3114,33492.0
2022-03-17 14:30:00,231.12,231.47,230.74,231.28,36688.0,215.386,215.7121,215.0318,215.5351,36688.0
2022-03-17 15:00:00,231.28,231.28,229.83,229.95,72113.0,215.5351,215.5351,214.1838,214.2956,72113.0
2022-03-17 15:30:00,229.98,230.67,229.91,230.67,230441.0,214.3236,214.9666,214.2583,214.9666,230441.0
2022-03-18 09:30:00,230.63,231.04,228.84,230.15,200395.0,214.9293,215.3114,213.2612,214.482,200395.0
2022-03-18 10:00:00,230.18,231.12,229.45,230.72,42671.0,214.5099,215.386,213.8296,215.0132,42671.0
2022-03-18 10:30:00,230.76,230.89,228.87,229.13,22422.0,215.0505,215.1716,213.2891,213.5314,22422.0
2022-03-18 11:00:00,229.34,230.0,228.85,228.9,21168.0,213.7271,214.3422,213.2705,213.3171,21168.0
2022-03-18 11:30:00,229.05,229.74,228.64,229.37,49906.0,213.4569,214.0999,213.0748,213.7551,49906.0
2022-03-18 12:00:00,229.25,229.93,228.91,229.93,31793.0,213.6433,214.277,213.3264,214.277,31793.0
2022-03-18 12:30:00,229.85,230.36,229.63,229.71,38845.0,214.2024,214.6777,213.9974,214.0719,38845.0
2022-03-18 13:00:00,229.76,230.19,229.02,229.23,76400.0,214.1185,214.5193,213.4289,213.6246,76400.0
2022-03-18 13:30:00,229.19,229.44,228.59,229.27,66620.0,213.5873,213.8203,213.0282,213.6619,66620.0
2022-03-18 14:00:00,229.32,229.57,228.66,229.35,44173.0,213.7085,213.9415,213.0934,213.7364,44173.0
2022-03-18 14:30:00,229.37,229.4,228.69,229.11,42270.0,213.7551,213.783,213.1214,213.5128,42270.0
2022-03-18 15:00:00,229.1,229.52,228.8,229.43,57045.0,213.5035,213.8949,213.2239,213.811,57045.0
2022-03-18 15:30:00,229.49,230.5,229.0,230.02,197277.0,213.8669,214.8082,213.4103,214.3608,197277.0
2022-03-21 09:30:00,231.0,235.09,230.99,234.97,165552.0,215.2741,219.0857,215.2648,218.9739,165552.0
2022-03-21 10:00:00,234.77,238.49,234.77,237.89,110683.0,218.7875,222.2542,218.7875,221.6951,110683.0
2022-03-21 10:30:00,237.75,238.18,236.58,237.13,51452.0,221.5646,221.9653,220.4742,220.9868,51452.0
2022-03-21 11:00:00,237.05,237.52,235.74,236.12,100309.0,220.9123,221.3503,219.6914,220.0456,100309.0
2022-03-21 11:30:00,236.14,236.8,235.82,235.98,39700.0,220.0642,220.6793,219.766,219.9151,39700.0
2022-03-21 12:00:00,235.89,236.47,235.73,236.07,74963.0,219.8312,220.3717,219.6821,219.999,74963.0
2022-03-21 12:30:00,235.9,235.93,235.01,235.3,64287.0,219.8405,219.8685,219.0111,219.2814,64287.0
2022-03-21 13:00:00,235.18,235.3,233.86,233.86,52477.0,219.1696,219.2814,217.9394,217.9394,52477.0
2022-03-21 13:30:00,233.79,235.96,233.75,235.63,26248.0,217.8742,219.8965,217.8369,219.5889,26248.0
2022-03-21 14:00:00,235.59,235.59,234.43,234.86,21532.0,219.5516,219.5516,218.4706,218.8713,21532.0
2022-03-21 14:30:00,234.99,235.5,234.55,234.55,36278.0,218.9925,219.4678,218.5824,218.5824,36278.0
2022-03-21 15:00:00,234.58,236.28,234.47,236.1,44136.0,218.6104,220.1947,218.5079,220.0269,44136.0
2022-03-21 15:30:00,236.1,236.22,235.58,236.09,127690.0,220.0269,220.1388,219.5423,220.0176,127690.0
2022-03-22 09:30:00,236.15,236.48,234.49,235.06,49909.0,220.0735,220.3811,218.5265,219.0577,49909.0
2022-03-22 10:00:00,235.14,235.57,234.12,234.91,33322.0,219.1323,219.533,218.1817,218.9179,33322.0
2022-03-22 10:30:00,234.95,235.54,234.34,234.56,40735.0,218.9552,219.505,218.3867,218.5918,40735.0
2022-03-22 11:00:00,234.9,234.9,234.1,234.79,53631.0,218.9086,218.9086,218.1631,218.8061,53631.0
2022-03-22 11:30:00,234.7,235.37,234.33,235.25,15966.0,218.7222,219.3466,218.3774,219.2348,15966.0
2022-03-22 12:00:00,235.2,235.76,235.11,235.51,17367.0,219.1882,219.7101,219.1043,219.4771,17367.0
2022-03-22 12:30:00,235.36,236.84,235.35,236.84,24571.0,219.3373,220.7165,219.328,220.7165,24571.0
2022-03-22 13:00:00,236.78,237.63,236.64,237.21,22451.0,220.6606,221.4528,220.5302,221.0614,22451.0
2022-03-22 13:30:00,237.31,237.58,236.61,236.67,17510.0,221.1546,221.4062,220.5022,220.5581,17510.0
2022-03-22 14:00:00,236.81,237.03,236.48,236.73,19146.0,220.6886,220.8936,220.3811,220.614,19146.0
2022-03-22 14:30:00,236.67,237.04,236.37,236.86,20679.0,220.5581,220.9029,220.2785,220.7352,20679.0
2022-03-22 15:00:00,236.78,236.89,236.27,236.37,33639.0,220.6606,220.7631,220.1854,220.2785,33639.0
2022-03-22 15:30:00,236.23,237.88,236.17,237.83,162687.0,220.1481,221.6857,220.0922,221.6392,162687.0
2022-03-23 09:30:00,238.7,240.76,238.62,239.91,91774.0,222.4499,224.3697,222.3754,223.5776,91774.0
2022-03-23 10:00:00,239.85,240.93,239.74,240.66,86351.0,223.5216,224.5281,223.4191,224.2765,86351.0
2022-03-23 10:30:00,240.76,241.66,239.83,240.27,68992.0,224.3697,225.2084,223.503,223.913,68992.0
2022-03-23 11:00:00,240.3,240.68,239.99,240.66,50883.0,223.941,224.2951,223.6521,224.2765,50883.0
2022-03-23 11:30:00,240.63,240.76,239.04,239.04,34325.0,224.2485,224.3697,222.7668,222.7668,34325.0
2022-03-23 12:00:00,239.1,239.78,238.25,238.34,49164.0,222.8227,223.4564,222.0306,222.1144,49164.0
2022-03-23 12:30:00,238.23,239.07,238.23,238.76,17338.0,222.0119,222.7947,222.0119,222.5058,17338.0
2022-03-23 13:00:00,238.89,239.28,238.56,239.12,20289.0,222.627,222.9904,222.3195,222.8413,20289.0
2022-03-23 13:30:00,239.09,239.25,238.53,238.9,44514.0,222.8134,222.9625,222.2915,222.6363,44514.0
2022-03-23 14:00:00,239.0,239.81,238.99,239.76,31907.0,222.7295,223.4844,222.7202,223.4378,31907.0
2022-03-23 14:30:00,239.71,240.14,239.24,239.86,27873.0,223.3912,223.7919,222.9532,223.531,27873.0
2022-03-23 15:00:00,239.67,240.41,239.63,240.26,34682.0,223.3539,224.0435,223.3166,223.9037,34682.0
2022-03-23 15:30:00,240.29,240.43,239.29,239.7,106934.0,223.9317,224.0622,222.9998,223.3818,106934.0
2022-03-24 09:30:00,240.0,242.5,239.98,242.08,90144.0,223.6614,225.9912,223.6428,225.5998,90144.0
2022-03-24 10:00:00,241.96,243.26,241.59,242.74,37688.0,225.488,226.6995,225.1432,226.2149,37688.0
2022-03-24 10:30:00,242.85,243.36,240.68,241.14,46717.0,226.3174,226.7927,224.2951,224.7238,46717.0
2022-03-24 11:00:00,241.18,241.78,240.91,240.91,13377.0,224.7611,225.3202,224.5095,224.5095,13377.0
2022-03-24 11:30:00,241.05,241.4,240.71,241.06,26494.0,224.6399,224.9661,224.3231,224.6493,26494.0
2022-03-24 12:00:00,241.15,241.44,239.13,239.53,37035.0,224.7331,225.0034,222.8507,223.2234,37035.0
2022-03-24 12:30:00,239.54,240.4,239.5,240.33,21425.0,223.2327,224.0342,223.1955,223.969,21425.0
2022-03-24 13:00:00,240.41,240.46,239.77,240.19,21216.0,224.0435,224.0901,223.4471,223.8385,21216.0
2022-03-24 13:30:00,240.18,240.58,239.93,239.95,23210.0,223.8292,224.2019,223.5962,223.6148,23210.0
2022-03-24 14:00:00,239.96,240.59,239.8,240.05,28386.0,223.6241,224.2113,223.475,223.708,28386.0
2022-03-24 14:30:00,240.08,240.37,239.8,239.95,27382.0,223.736,224.0062,223.475,223.6148,27382.0
2022-03-24 15:00:00,239.89,240.87,239.89,240.73,38536.0,223.5589,224.4722,223.5589,224.3417,38536.0
2022-03-24 15:30:00,240.68,241.12,240.2,240.9,152788.0,224.2951,224.7052,223.8478,224.5002,152788.0
2022-03-25 09:30:00,240.83,243.4,240.36,243.4,59948.0,224.4349,226.83,223.9969,226.83,59948.0
2022-03-25 10:00:00,243.49,244.3,243.14,243.49,58259.0,226.9138,227.6687,226.5877,226.9138,58259.0
2022-03-25 10:30:00,243.63,244.15,243.1,243.21,52206.0,227.0443,227.5289,226.5504,226.6529,52206.0
2022-03-25 11:00:00,243.3,243.51,242.24,242.66,46187.0,226.7368,226.9325,225.7489,226.1403,46187.0
2022-03-25 11:30:00,242.56,242.86,242.21,242.55,31070.0,226.0471,226.3267,225.721,226.0378,31070.0
2022-03-25 12:00:00,242.61,243.04,242.25,242.63,48898.0,226.0937,226.4945,225.7582,226.1124,48898.0
2022-03-25 12:30:00,242.61,243.11,242.39,242.72,22126.0,226.0937,226.5597,225.8887,226.1963,22126.0
2022-03-25 13:00:00,242.78,242.93,242.47,242.7,22959.0,226.2522,226.392,225.9633,226.1776,22959.0
2022-03-25 13:30:00,242.64,243.12,242.44,243.03,28126.0,226.1217,226.569,225.9353,226.4851,28126.0
2022-03-25 14:00:00,243.03,243.94,242.93,243.81,31366.0,226.4851,227.3332,226.392,227.212,31366.0
2022-03-25 14:30:00,243.81,244.21,243.75,243.89,31817.0,227.212,227.5848,227.1561,227.2866,31817.0
2022-03-25 15:00:00,243.93,244.07,243.1,243.1,49092.0,227.3239,227.4543,226.5504,226.5504,49092.0
2022-03-25 15:30:00,243.14,244.44,242.84,244.35,128424.0,226.5877,227.7992,226.3081,227.7153,128424.0
2022-03-28 09:30:00,242.52,243.06,239.7,241.09,60169.0,226.0099,226.5131,223.3818,224.6772,60169.0
2022-03-28 10:00:00,241.09,242.99,240.87,242.29,34334.0,224.6772,226.4479,224.4722,225.7955,34334.0
2022-03-28 10:30:00,242.06,242.14,240.57,241.98,41433.0,225.5812,225.6557,224.1926,225.5066,41433.0
2022-03-28 11:00:00,241.92,242.17,241.07,241.37,31675.0,225.4507,225.6837,224.6586,224.9382,31675.0
2022-03-28 11:30:00,241.49,241.87,241.03,241.17,46346.0,225.05,225.4041,224.6213,224.7518,46346.0
2022-03-28 12:00:00,241.08,241.8,241.07,241.78,15819.0,224.6679,225.3389,224.6586,225.3202,15819.0
2022-03-28 12:30:00,241.75,241.92,241.53,241.89,23762.0,225.2923,225.4507,225.0873,225.4228,23762.0
2022-03-28 13:00:00,241.89,241.91,240.53,240.57,24549.0,225.4228,225.4414,224.1553,224.1926,24549.0
2022-03-28 13:30:00,240.58,240.86,240.46,240.76,39166.0,224.2019,224.4629,224.0901,224.3697,39166.0
2022-03-28 14:00:00,240.73,241.22,240.59,240.89,35571.0,224.3417,224.7984,224.2113,224.4908,35571.0
2022-03-28 14:30:00,240.92,241.48,240.91,241.25,27949.0,224.5188,225.0407,224.5095,224.8263,27949.0
2022-03-28 15:00:00,241.22,241.22,239.94,240.0,48163.0,224.7984,224.7984,223.6055,223.6614,48163.0
2022-03-28 15:30:00,239.97,240.95,239.48,240.89,177674.0,223.6335,224.5468,223.1768,224.4908,177674.0
2022-03-29 09:30:00,237.33,237.62,234.13,235.6,154667.0,221.1732,221.4434,218.191,219.561,154667.0
2022-03-29 10:00:00,235.53,236.25,234.5,235.51,97472.0,219.4957,220.1667,218.5358,219.4771,97472.0
2022-03-29 10:30:00,235.53,237.72,235.53,236.79,103822.0,219.4957,221.5366,219.4957,220.67,103822.0
2022-03-29 11:00:00,236.8,237.33,235.73,236.01,33598.0,220.6793,221.1732,219.6821,219.9431,33598.0
2022-03-29 11:30:00,236.09,236.65,235.4,235.56,33755.0,220.0176,220.5395,219.3746,219.5237,33755.0
2022-03-29 12:00:00,235.57,235.87,234.82,235.28,44929.0,219.533,219.8126,218.8341,219.2627,44929.0
2022-03-29 12:30:00,235.38,236.95,235.29,236.79,41424.0,219.3559,220.8191,219.2721,220.67,41424.0
2022-03-29 13:00:00,236.8,237.49,236.57,237.24,29714.0,220.6793,221.3223,220.4649,221.0893,29714.0
2022-03-29 13:30:00,237.32,239.42,237.31,239.41,61412.0,221.1639,223.1209,221.1546,223.1116,61412.0
2022-03-29 14:00:00,239.36,239.46,238.61,239.2,52839.0,223.065,223.1582,222.3661,222.9159,52839.0
2022-03-29 14:30:00,239.3,239.52,239.08,239.37,25194.0,223.0091,223.2141,222.8041,223.0743,25194.0
2022-03-29 15:00:00,239.35,240.47,239.29,240.04,60849.0,223.0557,224.0994,222.9998,223.6987,60849.0
2022-03-29 15:30:00,240.01,241.19,239.98,241.08,175608.0,223.6707,224.7704,223.6428,224.6679,175608.0
2022-03-30 09:30:00,242.0,243.93,242.0,243.43,82682.0,225.5253,227.3239,225.5253,226.8579,82682.0
2022-03-30 10:00:00,243.53,245.48,243.46,244.16,101622.0,226.9511,228.7684,226.8859,227.5382,101622.0
2022-03-30 10:30:00,244.15,245.63,243.93,245.51,53403.0,227.5289,228.9081,227.3239,228.7963,53403.0
2022-03-30 11:00:00,245.47,245.54,243.47,243.57,93530.0,228.759,228.8243,226.8952,226.9884,93530.0
2022-03-30 11:30:00,243.53,244.01,243.24,243.62,20896.0,226.9511,227.3984,226.6809,227.035,20896.0
2022-03-30 12:00:00,243.75,243.82,242.76,242.83,16143.0,227.1561,227.2214,226.2335,226.2988,16143.0
2022-03-30 12:30:00,242.84,243.0,242.48,243.0,59234.0,226.3081,226.4572,225.9726,226.4572,59234.0
2022-03-30 13:00:00,243.11,243.54,242.93,243.0,34835.0,226.5597,226.9604,226.392,226.4572,34835.0
2022-03-30 13:30:00,243.01,243.49,242.89,243.33,19698.0,226.4665,226.9138,226.3547,226.7647,19698.0
2022-03-30 14:00:00,243.36,244.09,243.35,243.96,17307.0,226.7927,227.473,226.7834,227.3518,17307.0
2022-03-30 14:30:00,244.01,244.01,243.06,243.21,18585.0,227.3984,227.3984,226.5131,226.6529,18585.0
2022-03-30 15:00:00,243.26,243.5,242.92,243.17,25294.0,226.6995,226.9232,226.3826,226.6156,25294.0
2022-03-30 15:30:00,243.26,244.39,242.96,244.35,134791.0,226.6995,227.7526,226.4199,227.7153,134791.0
2022-03-31 09:30:00,241.99,245.57,241.19,244.17,97761.0,225.5159,228.8522,224.7704,227.5475,97761.0
2022-03-31 10:00:00,244.17,244.26,242.0,242.21,18737.0,227.5475,227.6314,225.5253,225.721,18737.0
2022-03-31 10:30:00,242.31,243.72,242.11,243.4,43967.0,225.8142,227.1282,225.6278,226.83,43967.0
2022-03-31 11:00:00,243.4,244.19,242.85,244.13,19788.0,226.83,227.5662,226.3174,227.5103,19788.0
2022-03-31 11:30:00,244.02,244.36,243.33,244.02,30944.0,227.4078,227.7246,226.7647,227.4078,30944.0
2022-03-31 12:00:00,243.95,244.08,243.1,243.1,38184.0,227.3425,227.4637,226.5504,226.5504,38184.0
2022-03-31 12:30:00,243.16,244.43,243.16,244.36,20832.0,226.6063,227.7898,226.6063,227.7246,20832.0
2022-03-31 13:00:00,244.34,244.39,243.39,243.39,23517.0,227.706,227.7526,226.8206,226.8206,23517.0
2022-03-31 13:30:00,243.43,244.04,242.91,243.94,36345.0,226.8579,227.4264,226.3733,227.3332,36345.0
2022-03-31 14:00:00,243.93,243.93,242.59,242.96,36857.0,227.3239,227.3239,226.0751,226.4199,36857.0
2022-03-31 14:30:00,242.97,243.3,242.66,242.81,16185.0,226.4292,226.7368,226.1403,226.2801,16185.0
2022-03-31 15:00:00,242.86,243.35,242.86,242.98,23004.0,226.3267,226.7834,226.3267,226.4386,23004.0
2022-03-31 15:30:00,242.96,243.07,241.15,241.18,152697.0,226.4199,226.5224,224.7331,224.7611,152697.0
2022-04-01 09:30:00,241.17,243.24,240.76,242.56,54459.0,224.7518,226.6809,224.3697,226.0471,54459.0
2022-04-01 10:00:00,242.47,242.79,240.78,240.78,29172.0,225.9633,226.2615,224.3883,224.3883,29172.0
2022-04-01 10:30:00,240.87,241.74,240.33,240.76,43167.0,224.4722,225.283,223.969,224.3697,43167.0
2022-04-01 11:00:00,240.64,242.1,240.51,241.72,22781.0,224.2579,225.6185,224.1367,225.2643,22781.0
2022-04-01 11:30:00,241.68,241.68,240.12,240.22,32884.0,225.2271,225.2271,223.7733,223.8664,32884.0
2022-04-01 12:00:00,240.13,240.26,239.21,239.78,35111.0,223.7826,223.9037,222.9252,223.4564,35111.0
2022-04-01 12:30:00,239.66,240.59,239.28,240.27,54138.0,223.3446,224.2113,222.9904,223.913,54138.0
2022-04-01 13:00:00,240.29,240.39,239.81,240.16,39164.0,223.9317,224.0249,223.4844,223.8105,39164.0
2022-04-01 13:30:00,240.22,240.92,240.12,240.87,26497.0,223.8664,224.5188,223.7733,224.4722,26497.0
2022-04-01 14:00:00,240.89,241.42,240.89,241.28,33600.0,224.4908,224.9848,224.4908,224.8543,33600.0
2022-04-01 14:30:00,241.3,241.88,241.22,241.48,22447.0,224.8729,225.4134,224.7984,225.0407,22447.0
2022-04-01 15:00:00,241.51,241.81,241.21,241.59,21878.0,225.0686,225.3482,224.7891,225.1432,21878.0
2022-04-01 15:30:00,241.55,242.64,241.45,242.49,96815.0,225.1059,226.1217,225.0127,225.9819,96815.0
2022-04-04 09:30:00,242.49,242.51,237.9,238.76,93663.0,225.9819,226.0005,221.7044,222.5058,93663.0
2022-04-04 10:00:00,238.7,239.11,236.96,238.07,58545.0,222.4499,222.832,220.8284,221.8628,58545.0
2022-04-04 10:30:00,238.02,238.56,237.35,237.48,40304.0,221.8162,222.3195,221.1918,221.313,40304.0
2022-04-04 11:00:00,237.52,238.5,237.52,238.06,31880.0,221.3503,222.2635,221.3503,221.8535,31880.0
2022-04-04 11:30:00,238.1,238.65,238.06,238.53,23122.0,221.8908,222.4033,221.8535,222.2915,23122.0
2022-04-04 12:00:00,238.56,238.79,238.14,238.29,21736.0,222.3195,222.5338,221.928,222.0678,21736.0
2022-04-04 12:30:00,238.24,238.51,237.91,237.97,22639.0,222.0212,222.2729,221.7137,221.7696,22639.0
2022-04-04 13:00:00,237.96,238.33,237.8,238.26,17606.0,221.7603,222.1051,221.6112,222.0399,17606.0
2022-04-04 13:30:00,238.26,238.97,238.2,238.97,42690.0,222.0399,222.7015,221.984,222.7015,42690.0
2022-04-04 14:00:00,238.97,239.37,238.7,238.86,42268.0,222.7015,223.0743,222.4499,222.599,42268.0
2022-04-04 14:30:00,238.89,239.19,238.77,238.99,27588.0,222.627,222.9066,222.5152,222.7202,27588.0
2022-04-04 15:00:00,239.06,239.43,239.0,239.24,31390.0,222.7854,223.1302,222.7295,222.9532,31390.0
2022-04-04 15:30:00,239.22,239.67,238.95,239.17,130823.0,222.9345,223.3539,222.6829,222.8879,130823.0
2022-04-05 09:30:00,238.61,242.68,238.61,241.5,119948.0,222.3661,226.159,222.3661,225.0593,119948.0
2022-04-05 10:00:00,241.55,241.96,239.94,240.53,47293.0,225.1059,225.488,223.6055,224.1553,47293.0
2022-04-05 10:30:00,240.38,241.27,240.37,240.87,27994.0,224.0156,224.845,224.0062,224.4722,27994.0
2022-04-05 11:00:00,240.81,241.11,239.79,239.92,44276.0,224.4163,224.6959,223.4657,223.5869,44276.0
2022-04-05 11:30:00,239.95,241.37,239.91,240.56,20378.0,223.6148,224.9382,223.5776,224.1833,20378.0
2022-04-05 12:00:00,240.42,240.99,239.8,240.56,29309.0,224.0528,224.584,223.475,224.1833,29309.0
2022-04-05 12:30:00,240.61,241.09,240.61,240.86,22165.0,224.2299,224.6772,224.2299,224.4629,22165.0
2022-04-05 13:00:00,240.78,240.91,240.23,240.4,26216.0,224.3883,224.5095,223.8758,224.0342,26216.0
2022-04-05 13:30:00,240.39,240.8,240.06,240.44,22608.0,224.0249,224.407,223.7173,224.0715,22608.0
2022-04-05 14:00:00,240.32,240.71,239.99,240.27,28048.0,223.9596,224.3231,223.6521,223.913,28048.0
2022-04-05 14:30:00,240.28,240.62,240.08,240.41,19976.0,223.9224,224.2392,223.736,224.0435,19976.0
2022-04-05 15:00:00,240.42,240.51,240.07,240.31,21358.0,224.0528,224.1367,223.7267,223.9503,21358.0
2022-04-05 15:30:00,240.14,240.14,239.0,239.15,81194.0,223.7919,223.7919,222.7295,222.8693,81194.0
2022-04-06 09:30:00,239.03,240.88,238.74,240.49,61522.0,222.7575,224.4815,222.4872,224.1181,61522.0
2022-04-06 10:00:00,240.55,241.9,239.94,240.42,63057.0,224.174,225.4321,223.6055,224.0528,63057.0
2022-04-06 10:30:00,240.53,240.87,239.67,240.22,33997.0,224.1553,224.4722,223.3539,223.8664,33997.0
2022-04-06 11:00:00,240.44,241.2,240.07,241.17,42233.0,224.0715,224.7797,223.7267,224.7518,42233.0
2022-04-06 11:30:00,241.35,242.05,240.59,241.72,39500.0,224.9195,225.5719,224.2113,225.2643,39500.0
2022-04-06 12:00:00,241.66,241.94,240.97,241.26,22974.0,225.2084,225.4694,224.5654,224.8356,22974.0
2022-04-06 12:30:00,241.28,241.9,241.16,241.66,13748.0,224.8543,225.4321,224.7425,225.2084,13748.0
2022-04-06 13:00:00,241.82,241.87,241.24,241.65,15274.0,225.3575,225.4041,224.817,225.1991,15274.0
2022-04-06 13:30:00,241.54,241.82,241.05,241.5,33956.0,225.0966,225.3575,224.6399,225.0593,33956.0
2022-04-06 14:00:00,241.44,241.94,240.43,240.99,36456.0,225.0034,225.4694,224.0622,224.584,36456.0
2022-04-06 14:30:00,241.0,241.6,240.99,241.47,37103.0,224.5933,225.1525,224.584,225.0314,37103.0
2022-04-06 15:00:00,241.53,241.63,240.43,240.43,36566.0,225.0873,225.1805,224.0622,224.0622,36566.0
2022-04-06 15:30:00,240.42,241.02,239.89,240.76,213667.0,224.0528,224.612,223.5589,224.3697,213667.0
2022-04-07 09:30:00,239.4,241.03,237.84,240.35,77427.0,224.2562,225.7831,222.7949,225.1461,77427.0
2022-04-07 10:00:00,240.11,240.38,239.1,239.52,30892.0,224.9213,225.1742,223.9752,224.3686,30892.0
2022-04-07 10:30:00,239.79,241.36,239.77,240.92,36551.0,224.6215,226.0922,224.6028,225.68,36551.0
2022-04-07 11:00:00,241.05,242.29,240.46,241.69,27767.0,225.8018,226.9634,225.2491,226.4013,27767.0
2022-04-07 11:30:00,241.91,242.08,241.31,241.77,21374.0,226.6074,226.7667,226.0454,226.4763,21374.0
2022-04-07 12:00:00,241.83,242.13,241.07,241.84,31075.0,226.5325,226.8135,225.8206,226.5419,31075.0
2022-04-07 12:30:00,241.85,241.85,241.19,241.37,20743.0,226.5512,226.5512,225.933,226.1016,20743.0
2022-04-07 13:00:00,241.36,242.43,241.12,241.99,23949.0,226.0922,227.0945,225.8674,226.6824,23949.0
2022-04-07 13:30:00,242.03,243.92,241.77,243.92,45269.0,226.7198,228.4903,226.4763,228.4903,45269.0
2022-04-07 14:00:00,243.94,244.18,243.27,243.67,31523.0,228.509,228.7338,227.8814,228.2561,31523.0
2022-04-07 14:30:00,243.59,244.51,243.48,244.3,32250.0,228.1812,229.043,228.0781,228.8462,32250.0
2022-04-07 15:00:00,244.22,244.73,243.5,243.91,38895.0,228.7713,229.249,228.0968,228.4809,38895.0
2022-04-07 15:30:00,243.85,244.47,243.61,243.69,143381.0,228.4247,229.0055,228.1999,228.2748,143381.0
2022-04-08 09:30:00,244.92,245.79,243.76,245.09,69718.0,229.427,230.242,228.3404,229.5863,69718.0
2022-04-08 10:00:00,245.12,246.13,242.52,242.86,62623.0,229.6144,230.5605,227.1788,227.4973,62623.0
2022-04-08 10:30:00,242.82,243.88,242.61,243.6,27226.0,227.4599,228.4528,227.2631,228.1905,27226.0
2022-04-08 11:00:00,243.77,244.03,243.01,243.9,36238.0,228.3498,228.5933,227.6378,228.4715,36238.0
2022-04-08 11:30:00,243.9,244.41,243.25,243.52,20002.0,228.4715,228.9493,227.8627,228.1156,20002.0
2022-04-08 12:00:00,243.42,244.03,243.14,243.5,34039.0,228.0219,228.5933,227.7596,228.0968,34039.0
2022-04-08 12:30:00,243.44,243.54,242.61,242.92,18928.0,228.0406,228.1343,227.2631,227.5535,18928.0
2022-04-08 13:00:00,243.05,243.63,242.7,243.62,15308.0,227.6753,228.2186,227.3475,228.2093,15308.0
2022-04-08 13:30:00,243.52,243.73,242.31,242.73,40381.0,228.1156,228.3123,226.9821,227.3756,40381.0
2022-04-08 14:00:00,242.73,242.85,241.6,241.7,21074.0,227.3756,227.488,226.317,226.4107,21074.0
2022-04-08 14:30:00,241.72,242.43,241.65,242.33,19804.0,226.4294,227.0945,226.3639,227.0009,19804.0
2022-04-08 15:00:00,242.27,242.71,242.08,242.68,21144.0,226.9447,227.3568,226.7667,227.3287,21144.0
2022-04-08 15:30:00,242.72,242.73,241.68,242.2,95239.0,227.3662,227.3756,226.392,226.8791,95239.0
2022-04-11 09:30:00,244.31,244.81,241.75,243.89,98773.0,228.8556,229.324,226.4575,228.4622,98773.0
2022-04-11 10:00:00,243.91,245.0,242.91,244.74,29721.0,228.4809,229.502,227.5442,229.2584,29721.0
2022-04-11 10:30:00,244.63,246.91,244.3,246.67,62710.0,229.1554,231.2911,228.8462,231.0663,62710.0
2022-04-11 11:00:00,246.6,246.77,245.64,246.29,72711.0,231.0007,231.16,230.1015,230.7104,72711.0
2022-04-11 11:30:00,246.27,246.42,244.38,244.74,66124.0,230.6916,230.8321,228.9212,229.2584,66124.0
2022-04-11 12:00:00,244.82,245.3,244.62,244.99,54138.0,229.3333,229.783,229.146,229.4926,54138.0
2022-04-11 12:30:00,244.8,245.05,244.0,244.35,52052.0,229.3146,229.5488,228.5652,228.8931,52052.0
2022-04-11 13:00:00,244.56,244.57,243.15,243.47,30790.0,229.0898,229.0992,227.769,228.0687,30790.0
2022-04-11 13:30:00,243.47,244.25,243.43,244.16,52265.0,228.0687,228.7994,228.0313,228.7151,52265.0
2022-04-11 14:00:00,244.16,244.31,243.28,243.92,60814.0,228.7151,228.8556,227.8908,228.4903,60814.0
2022-04-11 14:30:00,243.83,244.44,243.7,244.44,33819.0,228.406,228.9774,228.2842,228.9774,33819.0
2022-04-11 15:00:00,244.37,244.54,243.48,243.51,33014.0,228.9118,229.0711,228.0781,228.1062,33014.0
2022-04-11 15:30:00,243.5,243.8,242.95,243.7,143122.0,228.0968,228.3779,227.5816,228.2842,143122.0
2022-04-12 09:30:00,243.31,245.39,242.1,244.67,46239.0,227.9189,229.8673,226.7854,229.1928,46239.0
2022-04-12 10:00:00,244.97,244.97,243.12,243.84,25699.0,229.4739,229.4739,227.7409,228.4153,25699.0
2022-04-12 10:30:00,243.81,245.38,243.73,245.0,24713.0,228.3872,229.8579,228.3123,229.502,24713.0
2022-04-12 11:00:00,245.09,245.39,244.33,245.16,34682.0,229.5863,229.8673,228.8743,229.6518,34682.0
2022-04-12 11:30:00,245.08,245.98,245.08,245.72,22771.0,229.5769,230.42,229.5769,230.1764,22771.0
2022-04-12 12:00:00,245.59,246.02,245.38,245.4,15411.0,230.0546,230.4574,229.8579,229.8767,15411.0
2022-04-12 12:30:00,245.42,245.66,245.22,245.53,22335.0,229.8954,230.1202,229.708,229.9984,22335.0
2022-04-12 13:00:00,245.58,245.88,244.97,245.04,21544.0,230.0453,230.3263,229.4739,229.5394,21544.0
2022-04-12 13:30:00,244.87,245.31,244.36,244.41,27158.0,229.3802,229.7923,228.9024,228.9493,27158.0
2022-04-12 14:00:00,244.36,245.18,244.28,244.6,30901.0,228.9024,229.6706,228.8275,229.1273,30901.0
2022-04-12 14:30:00,244.56,244.58,243.71,244.32,25281.0,229.0898,229.1085,228.2936,228.865,25281.0
2022-04-12 15:00:00,244.07,244.29,243.07,243.23,24241.0,228.6308,228.8369,227.694,227.8439,24241.0
2022-04-12 15:30:00,243.3,243.88,242.8,243.83,78326.0,227.9095,228.4528,227.4411,228.406,78326.0
2022-04-13 09:30:00,244.96,246.65,244.01,244.34,53486.0,229.4645,231.0476,228.5746,228.8837,53486.0
2022-04-13 10:00:00,244.18,244.22,242.54,243.08,27912.0,228.7338,228.7713,227.1976,227.7034,27912.0
2022-04-13 10:30:00,242.8,243.54,242.57,243.54,29830.0,227.4411,228.1343,227.2257,228.1343,29830.0
2022-04-13 11:00:00,243.44,243.54,242.7,242.93,21322.0,228.0406,228.1343,227.3475,227.5629,21322.0
2022-04-13 11:30:00,242.97,243.14,242.66,242.8,26141.0,227.6004,227.7596,227.31,227.4411,26141.0
2022-04-13 12:00:00,242.79,243.2,242.79,242.87,13604.0,227.4318,227.8158,227.4318,227.5067,13604.0
2022-04-13 12:30:00,242.87,243.26,242.69,242.94,26056.0,227.5067,227.872,227.3381,227.5723,26056.0
2022-04-13 13:00:00,243.03,243.6,243.0,243.2,13857.0,227.6566,228.1905,227.6285,227.8158,13857.0
2022-04-13 13:30:00,243.19,243.27,242.69,242.98,20539.0,227.8065,227.8814,227.3381,227.6097,20539.0
2022-04-13 14:00:00,243.03,243.11,242.61,242.8,12095.0,227.6566,227.7315,227.2631,227.4411,12095.0
2022-04-13 14:30:00,242.86,243.65,242.71,243.62,20576.0,227.4973,228.2374,227.3568,228.2093,20576.0
2022-04-13 15:00:00,243.48,243.61,243.08,243.16,14319.0,228.0781,228.1999,227.7034,227.7784,14319.0
2022-04-13 15:30:00,243.14,243.82,243.04,243.7,87089.0,227.7596,228.3966,227.6659,228.2842,87089.0
2022-04-14 09:30:00,244.8,245.97,244.14,244.52,65714.0,229.3146,230.4106,228.6964,229.0523,65714.0
2022-04-14 10:00:00,244.71,245.01,243.0,244.26,25065.0,229.2303,229.5113,227.6285,228.8088,25065.0
2022-04-14 10:30:00,244.29,244.91,243.96,244.22,19651.0,228.8369,229.4177,228.5277,228.7713,19651.0
2022-04-14 11:00:00,244.15,244.65,244.1,244.19,16706.0,228.7057,229.1741,228.6589,228.7432,16706.0
2022-04-14 11:30:00,244.15,244.31,243.55,243.9,21933.0,228.7057,228.8556,228.1437,228.4715,21933.0
2022-04-14 12:00:00,243.9,244.76,243.79,244.45,27553.0,228.4715,229.2771,228.3685,228.9868,27553.0
2022-04-14 12:30:00,244.45,244.45,243.96,244.27,16348.0,228.9868,228.9868,228.5277,228.8181,16348.0
2022-04-14 13:00:00,244.37,244.41,243.85,244.11,18875.0,228.9118,228.9493,228.4247,228.6683,18875.0
2022-04-14 13:30:00,244.13,244.87,244.04,244.87,17206.0,228.687,229.3802,228.6027,229.3802,17206.0
2022-04-14 14:00:00,244.95,245.21,244.58,244.8,15626.0,229.4551,229.6987,229.1085,229.3146,15626.0
2022-04-14 14:30:00,244.9,244.99,244.45,244.51,16464.0,229.4083,229.4926,228.9868,229.043,16464.0
2022-04-14 15:00:00,244.49,244.75,244.24,244.54,13359.0,229.0242,229.2678,228.79,229.0711,13359.0
2022-04-14 15:30:00,244.37,244.55,243.59,243.73,106391.0,228.9118,229.0804,228.1812,228.3123,106391.0
2022-04-18 09:30:00,243.42,248.73,243.42,246.61,208605.0,228.0219,232.996,228.0219,231.0101,208605.0
2022-04-18 10:00:00,246.61,246.61,243.3,243.58,44078.0,231.0101,231.0101,227.9095,228.1718,44078.0
2022-04-18 10:30:00,243.57,244.82,243.4,244.38,16577.0,228.1624,229.3333,228.0032,228.9212,16577.0
2022-04-18 11:00:00,244.35,245.14,243.86,244.0,31473.0,228.8931,229.6331,228.4341,228.5652,31473.0
2022-04-18 11:30:00,243.95,244.17,243.52,244.08,17695.0,228.5184,228.7245,228.1156,228.6402,17695.0
2022-04-18 12:00:00,244.1,244.84,244.1,244.64,15128.0,228.6589,229.3521,228.6589,229.1647,15128.0
2022-04-18 12:30:00,244.53,244.9,244.23,244.9,15909.0,229.0617,229.4083,228.7807,229.4083,15909.0
2022-04-18 13:00:00,244.92,245.12,244.52,245.05,18862.0,229.427,229.6144,229.0523,229.5488,18862.0
2022-04-18 13:30:00,244.99,245.58,244.91,244.99,20890.0,229.4926,230.0453,229.4177,229.4926,20890.0
2022-04-18 14:00:00,245.11,245.55,244.98,245.02,20706.0,229.605,230.0172,229.4832,229.5207,20706.0
2022-04-18 14:30:00,245.16,245.38,244.77,244.78,21047.0,229.6518,229.8579,229.2865,229.2959,21047.0
2022-04-18 15:00:00,244.81,244.87,244.13,244.17,29390.0,229.324,229.3802,228.687,228.7245,29390.0
2022-04-18 15:30:00,244.12,244.14,243.46,243.93,104838.0,228.6776,228.6964,228.0594,228.4996,104838.0
2022-04-19 09:30:00,244.09,247.14,243.08,246.44,52303.0,228.6495,231.5066,227.7034,230.8509,52303.0
2022-04-19 10:00:00,246.53,246.65,245.23,246.63,33982.0,230.9352,231.0476,229.7174,231.0288,33982.0
2022-04-19 10:30:00,246.65,246.67,245.59,245.88,32933.0,231.0476,231.0663,230.0546,230.3263,32933.0
2022-04-19 11:00:00,245.77,246.19,245.34,245.38,23424.0,230.2233,230.6167,229.8205,229.8579,23424.0
2022-04-19 11:30:00,245.41,245.53,244.64,245.04,18628.0,229.886,229.9984,229.1647,229.5394,18628.0
2022-04-19 12:00:00,245.12,245.69,244.99,245.5,12273.0,229.6144,230.1483,229.4926,229.9703,12273.0
2022-04-19 12:30:00,245.51,245.59,245.07,245.07,16330.0,229.9797,230.0546,229.5675,229.5675,16330.0
2022-04-19 13:00:00,245.15,245.3,244.87,244.95,10013.0,229.6425,229.783,229.3802,229.4551,10013.0
2022-04-19 13:30:00,244.96,245.29,244.77,245.09,21175.0,229.4645,229.7736,229.2865,229.5863,21175.0
2022-04-19 14:00:00,245.14,245.39,244.96,245.06,15036.0,229.6331,229.8673,229.4645,229.5582,15036.0
2022-04-19 14:30:00,245.03,245.4,244.84,244.95,11476.0,229.5301,229.8767,229.3521,229.4551,11476.0
2022-04-19 15:00:00,245.05,245.46,244.68,245.22,16084.0,229.5488,229.9329,229.2022,229.708,16084.0
2022-04-19 15:30:00,245.19,246.93,245.12,246.6,237138.0,229.6799,231.3099,229.6144,231.0007,237138.0
2022-04-20 09:30:00,247.3,249.69,247.22,247.53,116882.0,231.6565,233.8953,231.5815,231.8719,116882.0
2022-04-20 10:00:00,247.31,247.59,246.08,246.94,38144.0,231.6658,231.9281,230.5136,231.3192,38144.0
2022-04-20 10:30:00,247.0,247.86,246.99,247.39,15748.0,231.3754,232.181,231.3661,231.7408,15748.0
2022-04-20 11:00:00,247.28,247.49,246.81,247.49,12191.0,231.6377,231.8344,231.1975,231.8344,12191.0
2022-04-20 11:30:00,247.39,247.86,247.27,247.86,13347.0,231.7408,232.181,231.6284,232.181,13347.0
2022-04-20 12:00:00,247.97,248.09,247.48,247.87,14964.0,232.2841,232.3965,231.8251,232.1904,14964.0
2022-04-20 12:30:00,247.76,248.65,247.76,248.43,12898.0,232.0874,232.9211,232.0874,232.715,12898.0
2022-04-20 13:00:00,248.53,248.54,247.72,247.84,13950.0,232.8087,232.818,232.0499,232.1623,13950.0
2022-04-20 13:30:00,247.79,248.41,247.66,248.26,32436.0,232.1155,232.6963,231.9937,232.5557,32436.0
2022-04-20 14:00:00,248.29,248.46,247.72,247.81,11660.0,232.5838,232.7431,232.0499,232.1342,11660.0
2022-04-20 14:30:00,247.71,247.75,246.92,246.98,15451.0,232.0405,232.078,231.3005,231.3567,15451.0
2022-04-20 15:00:00,247.04,247.81,246.75,247.63,20283.0,231.4129,232.1342,231.1413,231.9656,20283.0
2022-04-20 15:30:00,247.67,248.11,247.52,247.73,79590.0,232.0031,232.4152,231.8626,232.0593,79590.0
2022-04-21 09:30:00,248.0,248.25,246.62,247.29,59287.0,232.3122,232.5464,231.0195,231.6471,59287.0
2022-04-21 10:00:00,247.39,247.39,245.9,246.03,85883.0,231.7408,231.7408,230.345,230.4668,85883.0
2022-04-21 10:30:00,245.92,246.05,245.35,245.88,44996.0,230.3638,230.4855,229.8298,230.3263,44996.0
2022-04-21 11:00:00,245.88,246.05,245.1,245.31,30285.0,230.3263,230.4855,229.5956,229.7923,30285.0
2022-04-21 11:30:00,245.38,246.14,245.38,245.67,22481.0,229.8579,230.5698,229.8579,230.1296,22481.0
2022-04-21 12:00:00,245.54,245.54,244.61,244.78,51539.0,230.0078,230.0078,229.1366,229.2959,51539.0
2022-04-21 12:30:00,244.7,244.88,243.59,243.59,25673.0,229.2209,229.3896,228.1812,228.1812,25673.0
2022-04-21 13:00:00,243.61,243.65,242.9,243.26,26949.0,228.1999,228.2374,227.5348,227.872,26949.0
2022-04-21 13:30:00,243.21,243.51,242.46,243.0,44205.0,227.8252,228.1062,227.1226,227.6285,44205.0
2022-04-21 14:00:00,243.0,243.66,242.8,243.04,42204.0,227.6285,228.2467,227.4411,227.6659,42204.0
2022-04-21 14:30:00,243.0,243.83,242.78,243.06,35680.0,227.6285,228.406,227.4224,227.6847,35680.0
2022-04-21 15:00:00,242.97,243.08,242.48,243.0,52685.0,227.6004,227.7034,227.1414,227.6285,52685.0
2022-04-21 15:30:00,242.88,243.0,241.77,242.2,172035.0,227.5161,227.6285,226.4763,226.8791,172035.0
2022-04-22 09:30:00,241.16,242.18,239.32,241.41,79008.0,225.9049,226.8603,224.1813,226.1391,79008.0
2022-04-22 10:00:00,241.49,242.34,241.18,241.55,38557.0,226.214,227.0102,225.9236,226.2702,38557.0
2022-04-22 10:30:00,241.5,241.9,240.1,240.48,27205.0,226.2234,226.5981,224.9119,225.2679,27205.0
2022-04-22 11:00:00,240.6,241.36,240.4,241.03,18910.0,225.3803,226.0922,225.1929,225.7831,18910.0
2022-04-22 11:30:00,241.0,241.0,240.32,240.39,37850.0,225.755,225.755,225.118,225.1836,37850.0
2022-04-22 12:00:00,240.37,241.7,240.35,241.7,25240.0,225.1648,226.4107,225.1461,226.4107,25240.0
2022-04-22 12:30:00,241.63,242.43,241.56,241.92,70239.0,226.3451,227.0945,226.2796,226.6168,70239.0
2022-04-22 13:00:00,241.91,241.99,241.08,241.26,36409.0,226.6074,226.6824,225.8299,225.9985,36409.0
2022-04-22 13:30:00,241.25,241.25,240.2,240.29,27740.0,225.9892,225.9892,225.0056,225.0899,27740.0
2022-04-22 14:00:00,240.18,240.53,240.0,240.44,23603.0,224.9869,225.3147,224.8182,225.2304,23603.0
2022-04-22 14:30:00,240.4,240.65,239.52,239.59,24833.0,225.1929,225.4271,224.3686,224.4342,24833.0
2022-04-22 15:00:00,239.66,240.56,238.9,240.16,29452.0,224.4998,225.3428,223.7878,224.9681,29452.0
2022-04-22 15:30:00,240.25,241.13,238.55,238.78,116262.0,225.0524,225.8768,223.46,223.6754,116262.0
2022-04-25 09:30:00,239.02,239.59,236.59,237.62,186732.0,223.9002,224.4342,221.624,222.5888,186732.0
2022-04-25 10:00:00,237.71,237.8,235.23,236.18,98620.0,222.6731,222.7574,220.35,221.2399,98620.0
2022-04-25 10:30:00,236.33,237.34,235.63,235.79,70620.0,221.3804,222.3265,220.7247,220.8746,70620.0
2022-04-25 11:00:00,235.8,236.52,235.55,235.91,56573.0,220.8839,221.5584,220.6497,220.987,56573.0
2022-04-25 11:30:00,236.07,236.31,234.85,235.77,61653.0,221.1368,221.3617,219.994,220.8558,61653.0
2022-04-25 12:00:00,235.74,236.99,235.42,236.47,32858.0,220.8277,221.9987,220.528,221.5115,32858.0
2022-04-25 12:30:00,236.48,237.03,235.95,237.03,52051.0,221.5209,222.0361,221.0244,222.0361,52051.0
2022-04-25 13:00:00,237.17,237.32,236.38,236.71,24977.0,222.1673,222.3078,221.4272,221.7364,24977.0
2022-04-25 13:30:00,236.69,237.21,236.24,236.92,55231.0,221.7176,222.2047,221.2961,221.9331,55231.0
2022-04-25 14:00:00,237.07,238.39,236.72,238.28,31603.0,222.0736,223.3101,221.7457,223.207,31603.0
2022-04-25 14:30:00,238.47,238.75,238.05,238.23,26893.0,223.385,223.6473,222.9916,223.1602,26893.0
2022-04-25 15:00:00,238.32,239.06,237.89,238.83,48732.0,223.2445,223.9377,222.8417,223.7223,48732.0
2022-04-25 15:30:00,238.85,239.77,238.74,239.24,125059.0,223.741,224.6028,223.6379,224.1063,125059.0
2022-04-26 09:30:00,238.63,240.57,238.22,240.17,49021.0,223.5349,225.3522,223.1508,224.9775,49021.0
2022-04-26 10:00:00,240.1,241.38,238.89,239.43,48657.0,224.9119,226.111,223.7785,224.2843,48657.0
2022-04-26 10:30:00,239.47,240.21,238.87,239.99,51839.0,224.3218,225.015,223.7597,224.8089,51839.0
2022-04-26 11:00:00,240.02,241.62,240.02,241.42,71037.0,224.837,226.3358,224.837,226.1484,71037.0
2022-04-26 11:30:00,241.35,241.57,240.49,240.69,34914.0,226.0828,226.2889,225.2772,225.4646,34914.0
2022-04-26 12:00:00,240.74,241.47,240.34,241.27,24578.0,225.5114,226.1953,225.1367,226.0079,24578.0
2022-04-26 12:30:00,241.26,241.26,239.88,240.65,32766.0,225.9985,225.9985,224.7058,225.4271,32766.0
2022-04-26 13:00:00,240.62,240.97,239.72,239.85,14725.0,225.399,225.7269,224.556,224.6777,14725.0
2022-04-26 13:30:00,239.38,240.09,239.1,239.66,36034.0,224.2375,224.9026,223.9752,224.4998,36034.0
2022-04-26 14:00:00,239.76,240.73,239.41,240.73,33874.0,224.5934,225.5021,224.2656,225.5021,33874.0
2022-04-26 14:30:00,240.71,240.73,238.97,239.4,33988.0,225.4833,225.5021,223.8534,224.2562,33988.0
2022-04-26 15:00:00,239.52,239.56,238.05,238.36,43214.0,224.3686,224.4061,222.9916,223.282,43214.0
2022-04-26 15:30:00,238.34,238.47,237.0,237.02,124865.0,223.2633,223.385,222.008,222.0268,124865.0
2022-04-27 09:30:00,237.66,243.3,237.11,242.73,208116.0,222.6263,227.9095,222.1111,227.3756,208116.0
2022-04-27 10:00:00,242.93,243.77,242.18,242.29,144901.0,227.5629,228.3498,226.8603,226.9634,144901.0
2022-04-27 10:30:00,242.35,245.96,241.78,244.92,102612.0,227.0196,230.4012,226.4856,229.427,102612.0
2022-04-27 11:00:00,244.87,245.36,243.83,244.79,64849.0,229.3802,229.8392,228.406,229.3052,64849.0
2022-04-27 11:30:00,244.84,247.0,244.58,245.74,101179.0,229.3521,231.3754,229.1085,230.1951,101179.0
2022-04-27 12:00:00,245.74,246.36,243.53,244.61,88352.0,230.1951,230.7759,228.1249,229.1366,88352.0
2022-04-27 12:30:00,244.88,245.08,243.54,243.54,94541.0,229.3896,229.5769,228.1343,228.1343,94541.0
2022-04-27 13:00:00,243.54,243.59,242.26,242.66,48948.0,228.1343,228.1812,226.9353,227.31,48948.0
2022-04-27 13:30:00,242.69,243.62,242.66,243.29,37454.0,227.3381,228.2093,227.31,227.9001,37454.0
2022-04-27 14:00:00,243.3,243.3,242.0,242.39,78610.0,227.9095,227.9095,226.6917,227.0571,78610.0
2022-04-27 14:30:00,242.38,242.56,240.5,240.74,77174.0,227.0477,227.2163,225.2866,225.5114,77174.0
2022-04-27 15:00:00,241.0,241.04,240.13,240.23,68146.0,225.755,225.7925,224.94,225.0337,68146.0
2022-04-27 15:30:00,240.11,240.47,238.78,240.19,231160.0,224.9213,225.2585,223.6754,224.9962,231160.0
2022-04-28 09:30:00,242.43,242.72,239.39,241.5,70994.0,227.0945,227.3662,224.2468,226.2234,70994.0
2022-04-28 10:00:00,241.82,242.13,239.5,240.09,50803.0,226.5231,226.8135,224.3499,224.9026,50803.0
2022-04-28 10:30:00,240.1,240.8,239.35,239.88,47948.0,224.9119,225.5676,224.2094,224.7058,47948.0
2022-04-28 11:00:00,239.96,240.94,239.96,240.86,34415.0,224.7808,225.6988,224.7808,225.6238,34415.0
2022-04-28 11:30:00,240.84,241.3,240.17,240.47,33727.0,225.6051,226.036,224.9775,225.2585,33727.0
2022-04-28 12:00:00,240.56,242.02,240.34,241.78,39627.0,225.3428,226.7105,225.1367,226.4856,39627.0
2022-04-28 12:30:00,241.84,242.67,241.69,242.07,43210.0,226.5419,227.3193,226.4013,226.7573,43210.0
2022-04-28 13:00:00,242.06,242.77,241.8,241.83,43609.0,226.7479,227.413,226.5044,226.5325,43609.0
2022-04-28 13:30:00,241.87,242.19,241.17,241.44,46359.0,226.57,226.8697,225.9142,226.1672,46359.0
2022-04-28 14:00:00,241.48,242.12,241.27,241.36,53329.0,226.2046,226.8041,226.0079,226.0922,53329.0
2022-04-28 14:30:00,241.35,242.1,241.0,241.99,55788.0,226.0828,226.7854,225.755,226.6824,55788.0
2022-04-28 15:00:00,242.0,243.28,241.89,242.06,58649.0,226.6917,227.8908,226.5887,226.7479,58649.0
2022-04-28 15:30:00,242.01,242.16,241.09,241.2,238138.0,226.7011,226.8416,225.8393,225.9423,238138.0
2022-04-29 09:30:00,241.0,242.0,238.72,239.59,84281.0,225.755,226.6917,223.6192,224.4342,84281.0
2022-04-29 10:00:00,239.71,241.3,238.67,238.95,55931.0,224.5466,226.036,223.5724,223.8347,55931.0
2022-04-29 10:30:00,238.88,239.83,238.69,239.8,35542.0,223.7691,224.659,223.5911,224.6309,35542.0
2022-04-29 11:00:00,239.73,240.33,239.06,240.02,27782.0,224.5653,225.1274,223.9377,224.837,27782.0
2022-04-29 11:30:00,239.91,240.1,238.76,239.01,38847.0,224.7339,224.9119,223.6567,223.8909,38847.0
2022-04-29 12:00:00,238.83,239.03,238.12,238.73,23276.0,223.7223,223.9096,223.0572,223.6286,23276.0
2022-04-29 12:30:00,238.65,238.89,237.72,238.01,21202.0,223.5536,223.7785,222.6825,222.9541,21202.0
2022-04-29 13:00:00,237.95,239.37,237.82,239.0,40271.0,222.8979,224.2281,222.7761,223.8815,40271.0
2022-04-29 13:30:00,238.88,239.45,237.97,238.33,22955.0,223.7691,224.303,222.9167,223.2539,22955.0
2022-04-29 14:00:00,238.31,239.28,238.18,238.72,31883.0,223.2352,224.1438,223.1134,223.6192,31883.0
2022-04-29 14:30:00,238.75,238.98,237.72,238.22,44417.0,223.6473,223.8628,222.6825,223.1508,44417.0
2022-04-29 15:00:00,238.23,238.24,237.23,237.33,46145.0,223.1602,223.1696,222.2235,222.3171,46145.0
2022-04-29 15:30:00,237.29,237.62,235.99,236.51,217714.0,222.2797,222.5888,221.0619,221.549,217714.0
2022-05-02 09:30:00,236.53,238.22,235.6,236.3,74182.0,221.5677,223.1508,220.6966,221.3523,74182.0
2022-05-02 10:00:00,236.13,238.3,235.63,238.06,73562.0,221.1931,223.2258,220.7247,223.001,73562.0
2022-05-02 10:30:00,238.0,238.56,236.68,236.83,92551.0,222.9448,223.4693,221.7083,221.8488,92551.0
2022-05-02 11:00:00,236.84,236.96,234.42,234.99,92722.0,221.8581,221.9705,219.5912,220.1252,92722.0
2022-05-02 11:30:00,234.9,235.77,234.51,235.09,45201.0,220.0409,220.8558,219.6755,220.2188,45201.0
2022-05-02 12:00:00,234.98,235.27,233.61,234.46,56705.0,220.1158,220.3875,218.8325,219.6287,56705.0
2022-05-02 12:30:00,234.49,234.56,233.44,233.56,43648.0,219.6568,219.7224,218.6732,218.7856,43648.0
2022-05-02 13:00:00,233.73,234.29,233.22,233.95,28731.0,218.9449,219.4694,218.4671,219.151,28731.0
2022-05-02 13:30:00,233.95,233.96,232.52,232.59,43817.0,219.151,219.1603,217.8114,217.877,43817.0
2022-05-02 14:00:00,232.58,233.38,231.74,231.99,48325.0,217.8676,218.617,217.0808,217.3149,48325.0
2022-05-02 14:30:00,231.98,231.98,230.43,230.95,64627.0,217.3056,217.3056,215.8536,216.3407,64627.0
2022-05-02 15:00:00,231.04,233.39,231.03,233.23,48984.0,216.425,218.6264,216.4157,218.4765,48984.0
2022-05-02 15:30:00,233.36,234.25,233.13,233.25,261364.0,218.5983,219.432,218.3828,218.4952,261364.0
2022-05-03 09:30:00,234.59,235.94,233.15,234.1,74118.0,219.7505,221.0151,218.4016,219.2915,74118.0
2022-05-03 10:00:00,234.27,235.45,233.96,234.68,47914.0,219.4507,220.5561,219.1603,219.8348,47914.0
2022-05-03 10:30:00,234.81,235.45,234.03,234.76,58749.0,219.9566,220.5561,219.2259,219.9097,58749.0
2022-05-03 11:00:00,234.72,236.67,234.71,236.56,85771.0,219.8722,221.6989,219.8629,221.5959,85771.0
2022-05-03 11:30:00,236.49,236.7,235.21,235.64,58294.0,221.5303,221.727,220.3312,220.734,58294.0
2022-05-03 12:00:00,235.58,236.06,234.36,235.17,98568.0,220.6778,221.1275,219.535,220.2938,98568.0
2022-05-03 12:30:00,235.09,235.15,233.67,234.53,92677.0,220.2188,220.275,218.8887,219.6943,92677.0
2022-05-03 13:00:00,234.45,235.15,233.49,233.84,65643.0,219.6193,220.275,218.7201,219.0479,65643.0
2022-05-03 13:30:00,233.88,234.84,233.78,233.95,42169.0,219.0854,219.9847,218.9917,219.151,42169.0
2022-05-03 14:00:00,233.87,233.87,232.39,232.7,48040.0,219.076,219.076,217.6896,217.98,48040.0
2022-05-03 14:30:00,232.73,234.87,232.72,234.58,140405.0,218.0081,220.0128,217.9988,219.7411,140405.0
2022-05-03 15:00:00,234.59,234.85,233.62,233.87,36431.0,219.7505,219.994,218.8418,219.076,36431.0
2022-05-03 15:30:00,233.89,234.22,233.01,233.14,186708.0,219.0947,219.4039,218.2704,218.3922,186708.0
2022-05-04 09:30:00,233.99,236.37,233.99,235.7,69759.0,219.1884,221.4179,219.1884,220.7903,69759.0
2022-05-04 10:00:00,235.81,235.81,234.26,235.07,42667.0,220.8933,220.8933,219.4413,220.2001,42667.0
2022-05-04 10:30:00,234.99,235.79,234.54,235.46,99645.0,220.1252,220.8746,219.7036,220.5654,99645.0
2022-05-04 11:00:00,235.35,237.21,232.11,236.53,81012.0,220.4624,222.2047,217.4273,221.5677,81012.0
2022-05-04 11:30:00,236.61,237.19,235.42,236.66,35953.0,221.6427,222.186,220.528,221.6895,35953.0
2022-05-04 12:00:00,236.6,238.49,236.6,238.12,85345.0,221.6333,223.4038,221.6333,223.0572,85345.0
2022-05-04 12:30:00,238.07,239.31,237.97,239.02,68204.0,223.0103,224.1719,222.9167,223.9002,68204.0
2022-05-04 13:00:00,239.01,239.09,238.34,238.4,44202.0,223.8909,223.9658,223.2633,223.3195,44202.0
2022-05-04 13:30:00,238.42,239.21,238.17,238.96,72060.0,223.3382,224.0782,223.104,223.844,72060.0
2022-05-04 14:00:00,238.95,240.5,238.53,240.36,86370.0,223.8347,225.2866,223.4412,225.1555,86370.0
2022-05-04 14:30:00,240.38,241.64,238.68,241.38,90738.0,225.1742,226.3545,223.5817,226.111,90738.0
2022-05-04 15:00:00,241.36,241.79,240.59,241.77,73336.0,226.0922,226.495,225.3709,226.4763,73336.0
2022-05-04 15:30:00,241.97,243.36,241.77,242.99,177890.0,226.6636,227.9657,226.4763,227.6191,177890.0
2022-05-05 09:30:00,242.46,244.15,242.3,242.57,75493.0,227.1226,228.7057,226.9728,227.2257,75493.0
2022-05-05 10:00:00,242.75,242.75,240.54,242.0,35155.0,227.3943,227.3943,225.3241,226.6917,35155.0
2022-05-05 10:30:00,242.15,243.48,240.98,242.12,74107.0,226.8322,228.0781,225.7363,226.8041,74107.0
2022-05-05 11:00:00,242.13,242.4,239.45,240.28,68471.0,226.8135,227.0664,224.303,225.0805,68471.0
2022-05-05 11:30:00,240.35,241.76,239.97,240.35,87516.0,225.1461,226.4669,224.7901,225.1461,87516.0
2022-05-05 12:00:00,240.33,241.55,239.47,241.23,69565.0,225.1274,226.2702,224.3218,225.9704,69565.0
2022-05-05 12:30:00,241.2,241.59,240.68,241.5,75022.0,225.9423,226.3077,225.4552,226.2234,75022.0
2022-05-05 13:00:00,241.52,242.28,240.72,241.27,51953.0,226.2421,226.954,225.4927,226.0079,51953.0
2022-05-05 13:30:00,241.21,242.23,240.62,241.62,43973.0,225.9517,226.9072,225.399,226.3358,43973.0
2022-05-05 14:00:00,241.53,242.66,240.94,241.62,104611.0,226.2515,227.31,225.6988,226.3358,104611.0
2022-05-05 14:30:00,241.61,242.28,240.37,241.01,69178.0,226.3264,226.954,225.1648,225.7644,69178.0
2022-05-05 15:00:00,240.95,240.99,238.43,238.69,78640.0,225.7082,225.7456,223.3476,223.5911,78640.0
2022-05-05 15:30:00,238.55,239.95,238.0,239.3,279607.0,223.46,224.7714,222.9448,224.1625,279607.0
2022-05-06 09:30:00,238.4,240.93,237.99,237.99,101171.0,223.3195,225.6894,222.9354,222.9354,101171.0
2022-05-06 10:00:00,238.14,238.85,236.63,237.09,68569.0,223.0759,223.741,221.6614,222.0923,68569.0
2022-05-06 10:30:00,236.92,238.21,236.0,237.72,48883.0,221.9331,223.1415,221.0713,222.6825,48883.0
2022-05-06 11:00:00,237.86,239.16,237.56,238.77,52927.0,222.8136,224.0314,222.5326,223.6661,52927.0
2022-05-06 11:30:00,238.7,238.83,237.91,238.45,58617.0,223.6005,223.7223,222.8605,223.3663,58617.0
2022-05-06 12:00:00,238.43,239.55,238.01,238.26,52307.0,223.3476,224.3967,222.9541,223.1883,52307.0
2022-05-06 12:30:00,238.48,238.6,237.73,238.14,58978.0,223.3944,223.5068,222.6918,223.0759,58978.0
2022-05-06 13:00:00,238.15,238.97,238.05,238.64,60049.0,223.0853,223.8534,222.9916,223.5443,60049.0
2022-05-06 13:30:00,238.6,239.21,238.45,238.83,36363.0,223.5068,224.0782,223.3663,223.7223,36363.0
2022-05-06 14:00:00,238.76,238.9,237.74,237.74,39830.0,223.6567,223.7878,222.7012,222.7012,39830.0
2022-05-06 14:30:00,237.56,238.32,237.23,238.07,16140.0,222.5326,223.2445,222.2235,223.0103,16140.0
2022-05-06 15:00:00,237.78,237.92,237.16,237.76,25647.0,222.7387,222.8698,222.1579,222.7199,25647.0
2022-05-06 15:30:00,237.71,239.96,237.7,239.6,117703.0,222.6731,224.7808,222.6637,224.4435,117703.0
2022-05-09 09:30:00,237.98,238.29,235.17,236.78,63225.0,222.926,223.2164,220.2938,221.8019,63225.0
2022-05-09 10:00:00,236.63,236.82,234.64,234.83,51432.0,221.6614,221.8394,219.7973,219.9753,51432.0
2022-05-09 10:30:00,234.72,235.52,233.03,233.49,77256.0,219.8722,220.6216,218.2891,218.7201,77256.0
2022-05-09 11:00:00,233.31,233.97,231.4,231.58,91915.0,218.5514,219.1697,216.7623,216.9309,91915.0
2022-05-09 11:30:00,231.53,232.19,231.29,231.75,52406.0,216.884,217.5023,216.6592,217.0901,52406.0
2022-05-09 12:00:00,231.76,232.41,230.65,231.93,61290.0,217.0995,217.7084,216.0597,217.2587,61290.0
2022-05-09 12:30:00,231.93,231.93,230.25,230.59,56175.0,217.2587,217.2587,215.685,216.0035,56175.0
2022-05-09 13:00:00,230.67,231.65,230.37,231.65,48798.0,216.0784,216.9964,215.7974,216.9964,48798.0
2022-05-09 13:30:00,231.64,232.49,230.95,231.36,50669.0,216.9871,217.7833,216.3407,216.7248,50669.0
2022-05-09 14:00:00,231.36,231.8,230.62,230.89,71597.0,216.7248,217.137,216.0316,216.2845,71597.0
2022-05-09 14:30:00,230.86,231.45,230.39,231.01,43649.0,216.2564,216.8091,215.8161,216.3969,43649.0
2022-05-09 15:00:00,231.11,231.67,230.23,230.37,109792.0,216.4906,217.0152,215.6663,215.7974,109792.0
2022-05-09 15:30:00,230.36,230.46,228.47,229.3,186603.0,215.788,215.8817,214.0176,214.7951,186603.0
2022-05-10 09:30:00,230.0,233.84,230.0,233.03,70642.0,215.4508,219.0479,215.4508,218.2891,70642.0
2022-05-10 10:00:00,232.87,233.12,230.77,231.19,84492.0,218.1393,218.3735,216.1721,216.5655,84492.0
2022-05-10 10:30:00,230.96,231.09,228.43,228.73,85484.0,216.3501,216.4719,213.9801,214.2612,85484.0
2022-05-10 11:00:00,228.71,229.82,227.37,228.2,75616.0,214.2424,215.2822,212.9872,213.7647,75616.0
2022-05-10 11:30:00,228.28,229.0,227.59,228.83,92596.0,213.8396,214.5141,213.1933,214.3548,92596.0
2022-05-10 12:00:00,228.94,229.23,227.72,227.93,56757.0,214.4579,214.7295,213.315,213.5118,56757.0
2022-05-10 12:30:00,228.02,228.1,226.76,227.32,46883.0,213.5961,213.671,212.4158,212.9403,46883.0
2022-05-10 13:00:00,227.35,229.3,227.35,229.18,57458.0,212.9685,214.7951,212.9685,214.6827,57458.0
2022-05-10 13:30:00,229.35,230.78,229.14,230.71,49002.0,214.8419,216.1815,214.6452,216.1159,49002.0
2022-05-10 14:00:00,230.6,230.75,229.41,229.89,82662.0,216.0129,216.1534,214.8981,215.3478,82662.0
2022-05-10 14:30:00,229.89,230.54,229.16,229.84,38112.0,215.3478,215.9567,214.664,215.3009,38112.0
2022-05-10 15:00:00,229.88,230.45,228.8,229.01,45095.0,215.3384,215.8724,214.3267,214.5234,45095.0
2022-05-10 15:30:00,228.89,229.39,228.11,229.31,180159.0,214.411,214.8794,213.6804,214.8045,180159.0
2022-05-11 09:30:00,229.34,231.59,227.6,231.34,66821.0,214.8326,216.9402,213.2026,216.7061,66821.0
2022-05-11 10:00:00,231.19,231.85,230.61,231.1,73023.0,216.5655,217.1838,216.0222,216.4812,73023.0
2022-05-11 10:30:00,231.09,232.38,230.89,231.4,59256.0,216.4719,217.6803,216.2845,216.7623,59256.0
2022-05-11 11:00:00,231.36,231.96,230.66,231.96,73752.0,216.7248,217.2868,216.0691,217.2868,73752.0
2022-05-11 11:30:00,231.87,232.48,231.09,231.18,66539.0,217.2025,217.7739,216.4719,216.5562,66539.0
2022-05-11 12:00:00,231.18,231.56,229.68,229.79,241826.0,216.5562,216.9121,215.1511,215.2541,241826.0
2022-05-11 12:30:00,229.64,230.1,228.21,228.29,44128.0,215.1136,215.5445,213.774,213.849,44128.0
2022-05-11 13:00:00,228.2,228.3,226.5,227.16,139062.0,213.7647,213.8584,212.1722,212.7905,139062.0
2022-05-11 13:30:00,227.09,227.57,226.25,226.32,48194.0,212.7249,213.1745,211.938,212.0036,48194.0
2022-05-11 14:00:00,226.5,228.28,226.09,227.47,53095.0,212.1722,213.8396,211.7882,213.0809,53095.0
2022-05-11 14:30:00,227.5,229.22,227.35,228.86,100348.0,213.109,214.7202,212.9685,214.3829,100348.0
2022-05-11 15:00:00,228.93,229.36,228.41,228.68,53336.0,214.4485,214.8513,213.9614,214.2143,53336.0
2022-05-11 15:30:00,228.74,228.96,226.54,226.93,142609.0,214.2705,214.4766,212.2097,212.575,142609.0
2022-05-12 09:30:00,226.02,227.99,225.3,225.56,69103.0,211.7226,213.568,211.0481,211.2917,69103.0
2022-05-12 10:00:00,225.38,227.45,224.5,225.81,47265.0,211.1231,213.0621,210.2987,211.5259,47265.0
2022-05-12 10:30:00,225.81,226.4,224.59,226.18,72443.0,211.5259,212.0785,210.383,211.8725,72443.0
2022-05-12 11:00:00,226.18,227.2,225.33,225.66,41442.0,211.8725,212.8279,211.0762,211.3854,41442.0
2022-05-12 11:30:00,225.73,225.73,223.77,224.06,45943.0,211.4509,211.4509,209.6149,209.8866,45943.0
2022-05-12 12:00:00,224.13,225.49,224.13,225.29,34650.0,209.9521,211.2261,209.9521,211.0388,34650.0
2022-05-12 12:30:00,225.26,226.09,224.69,224.69,44622.0,211.0107,211.7882,210.4767,210.4767,44622.0
2022-05-12 13:00:00,224.88,225.14,224.22,224.62,66268.0,210.6547,210.8982,210.0364,210.4111,66268.0
2022-05-12 13:30:00,224.48,224.62,222.77,223.0,59416.0,210.28,210.4111,208.6782,208.8936,59416.0
2022-05-12 14:00:00,223.06,223.72,221.89,221.94,96116.0,208.9498,209.5681,207.8538,207.9007,96116.0
2022-05-12 14:30:00,221.97,222.22,220.8,221.03,135732.0,207.9288,208.163,206.8328,207.0482,135732.0
2022-05-12 15:00:00,220.96,222.25,219.43,221.38,252418.0,206.9827,208.1911,205.5494,207.3761,252418.0
2022-05-12 15:30:00,221.48,223.65,221.48,223.65,335996.0,207.4698,209.5025,207.4698,209.5025,335996.0
2022-05-13 09:30:00,225.04,226.6,222.86,223.68,77152.0,210.8046,212.2659,208.7625,209.5306,77152.0
2022-05-13 10:00:00,224.0,225.59,223.6,224.98,56457.0,209.8304,211.3198,209.4557,210.7484,56457.0
2022-05-13 10:30:00,224.95,225.28,223.69,224.52,41579.0,210.7203,211.0294,209.54,210.3175,41579.0
2022-05-13 11:00:00,224.52,225.0,224.38,224.69,45727.0,210.3175,210.7671,210.1863,210.4767,45727.0
2022-05-13 11:30:00,224.49,225.05,224.18,224.66,200770.0,210.2894,210.8139,209.999,210.4486,200770.0
2022-05-13 12:00:00,224.78,225.56,224.75,225.15,36120.0,210.561,211.2917,210.5329,210.9076,36120.0
2022-05-13 12:30:00,225.13,225.42,224.18,224.81,30781.0,210.8889,211.1605,209.999,210.5891,30781.0
2022-05-13 13:00:00,224.89,225.25,224.16,224.22,36409.0,210.6641,211.0013,209.9802,210.0364,36409.0
2022-05-13 13:30:00,224.26,224.91,224.2,224.45,57691.0,210.0739,210.6828,210.0177,210.2519,57691.0
2022-05-13 14:00:00,224.45,225.33,223.69,225.33,85154.0,210.2519,211.0762,209.54,211.0762,85154.0
2022-05-13 14:30:00,225.33,226.53,225.2,226.46,59898.0,211.0762,212.2003,210.9545,212.1347,59898.0
2022-05-13 15:00:00,226.43,226.96,226.31,226.95,49705.0,212.1066,212.6031,211.9942,212.5938,49705.0
2022-05-13 15:30:00,226.92,227.3,226.14,226.31,175196.0,212.5657,212.9216,211.835,211.9942,175196.0
2022-05-16 09:30:00,226.71,228.35,225.74,225.8,43024.0,212.3689,213.9052,211.4603,211.5165,43024.0
2022-05-16 10:00:00,225.57,227.06,225.26,227.02,29481.0,211.301,212.6968,211.0107,212.6593,29481.0
2022-05-16 10:30:00,226.97,227.34,225.72,226.15,19870.0,212.6125,212.9591,211.4416,211.8444,19870.0
2022-05-16 11:00:00,226.06,226.59,225.81,226.44,38279.0,211.7601,212.2565,211.5259,212.116,38279.0
2022-05-16 11:30:00,226.59,227.27,226.08,227.06,23110.0,212.2565,212.8935,211.7788,212.6968,23110.0
2022-05-16 12:00:00,227.01,227.4,226.18,226.3,21198.0,212.65,213.0153,211.8725,211.9849,21198.0
2022-05-16 12:30:00,226.42,226.8,226.07,226.33,20715.0,212.0973,212.4532,211.7694,212.013,20715.0
2022-05-16 13:00:00,226.26,227.19,226.24,226.75,22529.0,211.9474,212.8186,211.9287,212.4064,22529.0
2022-05-16 13:30:00,226.68,227.31,226.6,227.03,26198.0,212.3408,212.931,212.2659,212.6687,26198.0
2022-05-16 14:00:00,227.04,228.22,226.95,228.14,31807.0,212.6781,213.7834,212.5938,213.7085,31807.0
2022-05-16 14:30:00,228.14,228.23,227.57,227.88,41109.0,213.7085,213.7928,213.1745,213.4649,41109.0
2022-05-16 15:00:00,227.92,228.22,226.79,227.19,48876.0,213.5024,213.7834,212.4439,212.8186,48876.0
2022-05-16 15:30:00,227.19,227.95,226.91,227.86,216788.0,212.8186,213.5305,212.5563,213.4462,216788.0
2022-05-17 09:30:00,229.25,229.25,226.82,228.01,30679.0,214.7483,214.7483,212.472,213.5867,30679.0
2022-05-17 10:00:00,228.52,229.43,228.25,228.66,21671.0,214.0644,214.9169,213.8115,214.1956,21671.0
2022-05-17 10:30:00,228.83,229.92,228.74,229.61,33975.0,214.3548,215.3759,214.2705,215.0855,33975.0
2022-05-17 11:00:00,229.68,230.86,229.68,230.58,52618.0,215.1511,216.2564,215.1511,215.9941,52618.0
2022-05-17 11:30:00,230.59,231.11,230.0,231.01,81768.0,216.0035,216.4906,215.4508,216.3969,81768.0
2022-05-17 12:00:00,231.16,231.41,230.56,231.13,23623.0,216.5374,216.7716,215.9754,216.5093,23623.0
2022-05-17 12:30:00,231.07,232.36,231.02,231.86,38662.0,216.4531,217.6615,216.4063,217.1932,38662.0
2022-05-17 13:00:00,231.86,232.41,231.39,231.39,33670.0,217.1932,217.7084,216.7529,216.7529,33670.0
2022-05-17 13:30:00,231.35,232.36,231.25,231.73,38658.0,216.7154,217.6615,216.6217,217.0714,38658.0
2022-05-17 14:00:00,231.91,232.31,230.64,231.16,25692.0,217.24,217.6147,216.0503,216.5374,25692.0
2022-05-17 14:30:00,231.02,231.76,230.52,231.63,25828.0,216.4063,217.0995,215.9379,216.9777,25828.0
2022-05-17 15:00:00,231.53,232.08,231.53,231.82,25564.0,216.884,217.3992,216.884,217.1557,25564.0
2022-05-17 15:30:00,231.81,232.05,231.26,231.61,112967.0,217.1463,217.3711,216.6311,216.959,112967.0
2022-05-18 09:30:00,230.52,231.26,229.65,230.65,55360.0,215.9379,216.6311,215.123,216.0597,55360.0
2022-05-18 10:00:00,230.59,231.49,230.34,231.28,113129.0,216.0035,216.8466,215.7693,216.6498,113129.0
2022-05-18 10:30:00,231.3,231.85,230.57,231.53,63614.0,216.6686,217.1838,215.9848,216.884,63614.0
2022-05-18 11:00:00,231.46,231.46,230.66,231.05,49685.0,216.8185,216.8185,216.0691,216.4344,49685.0
2022-05-18 11:30:00,231.05,232.09,230.95,231.81,76049.0,216.4344,217.4086,216.3407,217.1463,76049.0
2022-05-18 12:00:00,231.81,231.85,230.79,231.11,76177.0,217.1463,217.1838,216.1908,216.4906,76177.0
2022-05-18 12:30:00,231.09,232.25,231.03,231.81,45031.0,216.4719,217.5585,216.4157,217.1463,45031.0
2022-05-18 13:00:00,231.78,231.81,230.23,230.35,50039.0,217.1182,217.1463,215.6663,215.7787,50039.0
2022-05-18 13:30:00,230.31,230.6,228.08,228.14,58641.0,215.7412,216.0129,213.6523,213.7085,58641.0
2022-05-18 14:00:00,228.19,228.53,227.8,228.51,41571.0,213.7553,214.0738,213.39,214.0551,41571.0
2022-05-18 14:30:00,228.5,228.58,227.52,227.75,66121.0,214.0457,214.1206,213.1277,213.3431,66121.0
2022-05-18 15:00:00,228.03,228.03,225.84,225.97,139574.0,213.6054,213.6054,211.554,211.6757,139574.0
2022-05-18 15:30:00,225.92,226.7,225.45,226.19,280871.0,211.6289,212.3596,211.1886,211.8818,280871.0
2022-05-19 09:30:00,223.9,224.39,219.13,220.53,153407.0,209.7367,210.1957,205.2684,206.5799,153407.0
2022-05-19 10:00:00,220.65,222.24,219.85,221.53,148094.0,206.6923,208.1817,205.9429,207.5166,148094.0
2022-05-19 10:30:00,221.29,221.3,216.74,217.02,65762.0,207.2918,207.3012,203.0296,203.2919,65762.0
2022-05-19 11:00:00,217.14,218.44,216.66,217.17,83133.0,203.4043,204.6221,202.9547,203.4324,83133.0
2022-05-19 11:30:00,217.22,220.18,217.22,219.06,94113.0,203.4792,206.252,203.4792,205.2029,94113.0
2022-05-19 12:00:00,219.03,220.11,218.45,218.92,64953.0,205.1748,206.1864,204.6314,205.0717,64953.0
2022-05-19 12:30:00,218.85,219.0,217.28,217.74,59717.0,205.0061,205.1466,203.5355,203.9664,59717.0
2022-05-19 13:00:00,217.89,219.5,217.5,219.19,66160.0,204.1069,205.615,203.7415,205.3246,66160.0
2022-05-19 13:30:00,219.09,220.22,218.58,219.91,86305.0,205.231,206.2895,204.7532,205.9991,86305.0
2022-05-19 14:00:00,219.91,220.02,218.78,219.31,55505.0,205.9991,206.1021,204.9406,205.437,55505.0
2022-05-19 14:30:00,219.38,220.23,218.78,220.07,49382.0,205.5026,206.2988,204.9406,206.149,49382.0
2022-05-19 15:00:00,220.19,221.06,218.75,218.81,52469.0,206.2614,207.0763,204.9125,204.9687,52469.0
2022-05-19 15:30:00,218.75,219.24,217.63,217.76,272193.0,204.9125,205.3715,203.8633,203.9851,272193.0
2022-05-20 09:30:00,218.38,218.58,215.68,216.44,136778.0,204.5659,204.7532,202.0367,202.7486,136778.0
2022-05-20 10:00:00,216.8,216.8,213.04,213.21,65173.0,203.0858,203.0858,199.5637,199.7229,65173.0
2022-05-20 10:30:00,213.22,213.92,212.44,212.68,67608.0,199.7323,200.388,199.0016,199.2264,67608.0
2022-05-20 11:00:00,212.61,212.69,210.7,211.94,94088.0,199.1609,199.2358,197.3717,198.5332,94088.0
2022-05-20 11:30:00,211.94,212.34,211.52,211.83,46501.0,198.5332,198.9079,198.1398,198.4302,46501.0
2022-05-20 12:00:00,211.83,212.29,210.79,212.17,51092.0,198.4302,198.8611,197.456,198.7487,51092.0
2022-05-20 12:30:00,212.14,212.18,210.88,211.7,62272.0,198.7206,198.7581,197.5403,198.3084,62272.0
2022-05-20 13:00:00,211.7,211.7,210.19,210.47,58016.0,198.3084,198.3084,196.8939,197.1562,58016.0
2022-05-20 13:30:00,210.48,211.51,210.47,211.21,52721.0,197.1656,198.1304,197.1562,197.8494,52721.0
2022-05-20 14:00:00,211.3,211.49,210.59,211.08,61505.0,197.9337,198.1117,197.2686,197.7276,61505.0
2022-05-20 14:30:00,211.09,211.83,210.34,211.6,76437.0,197.737,198.4302,197.0345,198.2148,76437.0
2022-05-20 15:00:00,211.54,211.63,210.35,211.49,58382.0,198.1585,198.2429,197.0438,198.1117,58382.0
2022-05-20 15:30:00,211.55,214.03,211.23,213.45,218654.0,198.1679,200.491,197.8682,199.9477,218654.0
2022-05-23 09:30:00,215.19,217.41,214.8,216.82,82861.0,201.5777,203.6572,201.2123,203.1046,82861.0
2022-05-23 10:00:00,217.13,217.37,215.25,217.37,70371.0,203.3949,203.6198,201.6339,203.6198,70371.0
2022-05-23 10:30:00,217.5,217.5,216.01,216.69,59686.0,203.7415,203.7415,202.3458,202.9828,59686.0
2022-05-23 11:00:00,216.63,217.78,216.43,217.51,77298.0,202.9266,204.0038,202.7392,203.7509,77298.0
2022-05-23 11:30:00,217.58,217.74,216.85,217.34,51358.0,203.8165,203.9664,203.1327,203.5917,51358.0
2022-05-23 12:00:00,217.3,217.58,215.93,216.04,51469.0,203.5542,203.8165,202.2708,202.3739,51469.0
2022-05-23 12:30:00,216.0,216.45,215.48,215.78,59482.0,202.3364,202.758,201.8493,202.1303,59482.0
2022-05-23 13:00:00,215.8,216.29,215.42,216.07,45465.0,202.1491,202.6081,201.7931,202.402,45465.0
2022-05-23 13:30:00,216.15,217.15,216.03,217.02,50476.0,202.4769,203.4137,202.3645,203.2919,50476.0
2022-05-23 14:00:00,217.09,217.31,216.43,216.72,50989.0,203.3575,203.5636,202.7392,203.0109,50989.0
2022-05-23 14:30:00,216.71,216.87,216.13,216.13,49121.0,203.0015,203.1514,202.4582,202.4582,49121.0
2022-05-23 15:00:00,216.14,216.83,216.05,216.39,78193.0,202.4676,203.1139,202.3833,202.7018,78193.0
2022-05-23 15:30:00,216.47,216.88,215.92,216.69,213315.0,202.7767,203.1608,202.2615,202.9828,213315.0
2022-05-24 09:30:00,216.19,218.98,215.94,218.16,60623.0,202.5144,205.1279,202.2802,204.3598,60623.0
2022-05-24 10:00:00,218.12,218.42,216.61,217.23,59731.0,204.3223,204.6033,202.9078,203.4886,59731.0
2022-05-24 10:30:00,217.17,217.17,215.76,216.64,52485.0,203.4324,203.4324,202.1116,202.9359,52485.0
2022-05-24 11:00:00,216.57,216.93,216.09,216.7,82725.0,202.8704,203.2076,202.4207,202.9921,82725.0
2022-05-24 11:30:00,216.86,218.25,216.61,217.76,30409.0,203.142,204.4441,202.9078,203.9851,30409.0
2022-05-24 12:00:00,217.75,218.5,217.54,217.9,30169.0,203.9757,204.6783,203.779,204.1162,30169.0
2022-05-24 12:30:00,217.82,218.13,217.28,217.63,39056.0,204.0413,204.3317,203.5355,203.8633,39056.0
2022-05-24 13:00:00,217.57,217.57,216.65,217.03,51813.0,203.8071,203.8071,202.9453,203.3013,51813.0
2022-05-24 13:30:00,217.02,218.45,216.61,217.72,69686.0,203.2919,204.6314,202.9078,203.9476,69686.0
2022-05-24 14:00:00,217.79,219.3,217.3,219.09,69960.0,204.0132,205.4277,203.5542,205.231,69960.0
2022-05-24 14:30:00,218.97,220.07,218.52,218.87,55283.0,205.1185,206.149,204.697,205.0249,55283.0
2022-05-24 15:00:00,218.87,220.27,218.82,220.27,57693.0,205.0249,206.3363,204.978,206.3363,57693.0
2022-05-24 15:30:00,220.21,220.99,219.59,219.92,144498.0,206.2801,207.0108,205.6993,206.0085,144498.0
2022-05-25 09:30:00,219.78,221.1,219.27,219.7,85884.0,205.8773,207.1138,205.3996,205.8024,85884.0
2022-05-25 10:00:00,219.57,219.58,217.6,217.77,76724.0,205.6806,205.69,203.8352,203.9945,76724.0
2022-05-25 10:30:00,217.8,219.11,217.79,218.83,64148.0,204.0226,205.2497,204.0132,204.9874,64148.0
2022-05-25 11:00:00,218.87,219.06,218.41,218.89,32568.0,205.0249,205.2029,204.594,205.0436,32568.0
2022-05-25 11:30:00,218.88,219.04,218.49,218.53,48752.0,205.0342,205.1841,204.6689,204.7064,48752.0
2022-05-25 12:00:00,218.56,219.34,217.61,217.81,33784.0,204.7345,205.4651,203.8446,204.0319,33784.0
2022-05-25 12:30:00,217.86,218.6,217.72,218.6,20394.0,204.0788,204.772,203.9476,204.772,20394.0
2022-05-25 13:00:00,218.54,218.97,218.15,218.9,24661.0,204.7157,205.1185,204.3504,205.053,24661.0
2022-05-25 13:30:00,218.89,219.12,218.37,218.89,54297.0,205.0436,205.2591,204.5565,205.0436,54297.0
2022-05-25 14:00:00,218.86,220.03,218.0,219.67,49929.0,205.0155,206.1115,204.2099,205.7743,49929.0
2022-05-25 14:30:00,219.8,220.45,219.73,220.15,34949.0,205.896,206.5049,205.8305,206.2239,34949.0
2022-05-25 15:00:00,220.14,221.11,220.08,220.66,36281.0,206.2145,207.1232,206.1583,206.7016,36281.0
2022-05-25 15:30:00,220.74,221.01,219.7,220.03,147383.0,206.7766,207.0295,205.8024,206.1115,147383.0
2022-05-26 09:30:00,221.73,223.28,221.73,222.79,68360.0,207.704,209.1559,207.704,208.6969,68360.0
2022-05-26 10:00:00,222.74,223.27,222.1,222.41,26038.0,208.6501,209.1465,208.0506,208.3409,26038.0
2022-05-26 10:30:00,222.49,223.4,222.49,223.25,34286.0,208.4159,209.2683,208.4159,209.1278,34286.0
2022-05-26 11:00:00,223.25,223.49,222.99,223.26,24345.0,209.1278,209.3526,208.8843,209.1372,24345.0
2022-05-26 11:30:00,223.32,223.6,222.84,223.44,24026.0,209.1934,209.4557,208.7437,209.3058,24026.0
2022-05-26 12:00:00,223.44,223.54,223.05,223.19,18961.0,209.3058,209.3995,208.9405,209.0716,18961.0
2022-05-26 12:30:00,223.27,223.86,223.15,223.69,19637.0,209.1465,209.6992,209.0341,209.54,19637.0
2022-05-26 13:00:00,223.71,224.05,222.89,222.97,24850.0,209.5587,209.8772,208.7906,208.8655,24850.0
2022-05-26 13:30:00,222.98,223.47,222.98,223.24,28225.0,208.8749,209.3339,208.8749,209.1184,28225.0
2022-05-26 14:00:00,223.24,223.65,223.21,223.43,46139.0,209.1184,209.5025,209.0903,209.2964,46139.0
2022-05-26 14:30:00,223.51,223.73,223.25,223.36,16064.0,209.3714,209.5774,209.1278,209.2308,16064.0
2022-05-26 15:00:00,223.33,223.51,221.84,222.45,44984.0,209.2027,209.3714,207.807,208.3784,44984.0
2022-05-26 15:30:00,222.37,222.39,220.72,221.25,281616.0,208.3035,208.3222,206.7578,207.2543,281616.0
2022-05-27 09:30:00,222.65,225.55,222.13,224.89,55958.0,208.5658,211.2823,208.0787,210.6641,55958.0
2022-05-27 10:00:00,225.1,225.13,223.88,224.84,27285.0,210.8608,210.8889,209.718,210.6172,27285.0
2022-05-27 10:30:00,224.9,225.17,224.33,224.7,31945.0,210.6734,210.9264,210.1395,210.4861,31945.0
2022-05-27 11:00:00,224.69,224.69,224.13,224.26,15464.0,210.4767,210.4767,209.9521,210.0739,15464.0
2022-05-27 11:30:00,224.23,224.77,224.05,224.57,19120.0,210.0458,210.5517,209.8772,210.3643,19120.0
2022-05-27 12:00:00,224.59,225.06,224.49,224.81,20356.0,210.383,210.8233,210.2894,210.5891,20356.0
2022-05-27 12:30:00,224.93,225.01,224.57,224.86,16152.0,210.7015,210.7765,210.3643,210.636,16152.0
2022-05-27 13:00:00,224.79,225.22,224.4,225.13,39599.0,210.5704,210.9732,210.2051,210.8889,39599.0
2022-05-27 13:30:00,225.15,225.37,224.82,224.86,23931.0,210.9076,211.1137,210.5985,210.636,23931.0
2022-05-27 14:00:00,224.88,225.66,224.72,225.58,28130.0,210.6547,211.3854,210.5048,211.3104,28130.0
2022-05-27 14:30:00,225.55,225.91,225.16,225.86,38952.0,211.2823,211.6195,210.917,211.5727,38952.0
2022-05-27 15:00:00,225.84,226.54,225.84,226.53,32482.0,211.554,212.2097,211.554,212.2003,32482.0
2022-05-27 15:30:00,226.5,226.64,226.01,226.56,99712.0,212.1722,212.3034,211.7132,212.2284,99712.0
2022-05-31 09:30:00,224.24,225.21,223.53,224.29,88094.0,210.0552,210.9638,209.3901,210.102,88094.0
2022-05-31 10:00:00,224.36,225.52,223.81,224.48,42093.0,210.1676,211.2542,209.6524,210.28,42093.0
2022-05-31 10:30:00,224.53,225.21,224.23,225.05,37575.0,210.3268,210.9638,210.0458,210.8139,37575.0
2022-05-31 11:00:00,224.88,225.08,223.4,223.62,31351.0,210.6547,210.842,209.2683,209.4744,31351.0
2022-05-31 11:30:00,223.59,225.11,223.46,225.0,20438.0,209.4463,210.8701,209.3245,210.7671,20438.0
2022-05-31 12:00:00,224.97,225.37,224.88,225.16,23656.0,210.739,211.1137,210.6547,210.917,23656.0
2022-05-31 12:30:00,225.13,226.26,225.06,225.59,28293.0,210.8889,211.9474,210.8233,211.3198,28293.0
2022-05-31 13:00:00,225.61,226.24,225.42,225.68,30538.0,211.3385,211.9287,211.1605,211.4041,30538.0
2022-05-31 13:30:00,225.77,226.15,225.56,226.11,39938.0,211.4884,211.8444,211.2917,211.8069,39938.0
2022-05-31 14:00:00,226.03,226.12,225.4,225.63,50358.0,211.732,211.8163,211.1418,211.3573,50358.0
2022-05-31 14:30:00,225.69,226.02,224.98,225.3,61073.0,211.4135,211.7226,210.7484,211.0481,61073.0
2022-05-31 15:00:00,225.28,225.57,224.87,225.1,45423.0,211.0294,211.301,210.6453,210.8608,45423.0
2022-05-31 15:30:00,225.12,225.75,224.61,224.95,159751.0,210.8795,211.4697,210.4018,210.7203,159751.0
2022-06-01 09:30:00,227.09,228.0,226.21,227.17,60838.0,212.7249,213.5773,211.9006,212.7998,60838.0
2022-06-01 10:00:00,227.17,227.29,225.17,225.94,47763.0,212.7998,212.9122,210.9264,211.6476,47763.0
2022-06-01 10:30:00,225.94,225.94,224.84,225.24,27411.0,211.6476,211.6476,210.6172,210.9919,27411.0
2022-06-01 11:00:00,225.25,225.52,224.22,224.64,30588.0,211.0013,211.2542,210.0364,210.4299,30588.0
2022-06-01 11:30:00,224.75,225.03,224.29,224.4,20858.0,210.5329,210.7952,210.102,210.2051,20858.0
2022-06-01 12:00:00,224.48,225.34,224.48,225.23,21457.0,210.28,211.0856,210.28,210.9826,21457.0
2022-06-01 12:30:00,225.26,225.59,225.1,225.29,29143.0,211.0107,211.3198,210.8608,211.0388,29143.0
2022-06-01 13:00:00,225.38,226.38,225.05,226.18,30182.0,211.1231,212.0598,210.8139,211.8725,30182.0
2022-06-01 13:30:00,226.3,226.79,226.14,226.36,40378.0,211.9849,212.4439,211.835,212.0411,40378.0
2022-06-01 14:00:00,226.3,227.61,226.3,227.16,50740.0,211.9849,213.212,211.9849,212.7905,50740.0
2022-06-01 14:30:00,227.19,227.35,226.43,226.88,47975.0,212.8186,212.9685,212.1066,212.5282,47975.0
2022-06-01 15:00:00,226.83,227.62,226.76,227.09,49813.0,212.4813,213.2214,212.4158,212.7249,49813.0
2022-06-01 15:30:00,227.11,227.75,226.07,226.18,155164.0,212.7436,213.3431,211.7694,211.8725,155164.0
2022-06-02 09:30:00,228.67,230.74,225.31,225.63,85032.0,214.205,216.144,211.0575,211.3573,85032.0
2022-06-02 10:00:00,225.7,226.39,223.83,224.57,42554.0,211.4228,212.0692,209.6711,210.3643,42554.0
2022-06-02 10:30:00,224.75,225.39,223.89,225.34,37760.0,210.5329,211.1324,209.7273,211.0856,37760.0
2022-06-02 11:00:00,225.46,225.95,225.19,225.48,32500.0,211.198,211.657,210.9451,211.2167,32500.0
2022-06-02 11:30:00,225.61,227.03,225.32,226.6,24921.0,211.3385,212.6687,211.0669,212.2659,24921.0
2022-06-02 12:00:00,226.6,227.27,226.52,227.24,22053.0,212.2659,212.8935,212.191,212.8654,22053.0
2022-06-02 12:30:00,227.34,227.65,227.01,227.39,22194.0,212.9591,213.2495,212.65,213.0059,22194.0
2022-06-02 13:00:00,227.4,227.77,226.93,227.06,28629.0,213.0153,213.3619,212.575,212.6968,28629.0
2022-06-02 13:30:00,227.26,227.88,227.23,227.86,21388.0,212.8841,213.4649,212.856,213.4462,21388.0
2022-06-02 14:00:00,227.85,228.09,227.47,227.58,30012.0,213.4368,213.6616,213.0809,213.1839,30012.0
2022-06-02 14:30:00,227.72,228.35,227.65,227.7,53444.0,213.315,213.9052,213.2495,213.2963,53444.0
2022-06-02 15:00:00,227.73,228.49,227.72,228.35,41303.0,213.3244,214.0363,213.315,213.9052,41303.0
2022-06-02 15:30:00,228.48,229.77,228.43,229.35,123301.0,214.027,215.2354,213.9801,214.8419,123301.0
2022-06-03 09:30:00,228.39,230.5,228.39,229.6,58219.0,213.9427,215.9192,213.9427,215.0761,58219.0
2022-06-03 10:00:00,229.59,231.84,229.51,230.95,49977.0,215.0668,217.1744,214.9918,216.3407,49977.0
2022-06-03 10:30:00,230.84,231.37,229.81,230.85,37947.0,216.2377,216.7342,215.2728,216.2471,37947.0
2022-06-03 11:00:00,230.89,230.89,229.8,230.28,107166.0,216.2845,216.2845,215.2635,215.7131,107166.0
2022-06-03 11:30:00,230.27,230.66,229.64,230.1,67479.0,215.7037,216.0691,215.1136,215.5445,67479.0
2022-06-03 12:00:00,230.17,230.33,229.22,229.93,50638.0,215.6101,215.7599,214.7202,215.3852,50638.0
2022-06-03 12:30:00,229.89,230.45,229.85,230.45,30555.0,215.3478,215.8724,215.3103,215.8724,30555.0
2022-06-03 13:00:00,230.41,230.87,229.95,230.16,22083.0,215.8349,216.2658,215.404,215.6007,22083.0
2022-06-03 13:30:00,230.11,230.47,229.81,230.1,32829.0,215.5539,215.8911,215.2728,215.5445,32829.0
2022-06-03 14:00:00,230.04,230.84,229.97,230.71,54161.0,215.4883,216.2377,215.4227,216.1159,54161.0
2022-06-03 14:30:00,230.67,230.67,230.21,230.63,43536.0,216.0784,216.0784,215.6475,216.041,43536.0
2022-06-03 15:00:00,230.64,230.67,229.78,230.4,53217.0,216.0503,216.0784,215.2447,215.8255,53217.0
2022-06-03 15:30:00,230.35,230.5,229.58,230.15,222862.0,215.7787,215.9192,215.0574,215.5913,222862.0
2022-06-06 09:30:00,231.33,232.39,229.97,231.81,69965.0,216.6967,217.6896,215.4227,217.1463,69965.0
2022-06-06 10:00:00,231.63,232.22,230.98,231.45,33820.0,216.9777,217.5304,216.3688,216.8091,33820.0
2022-06-06 10:30:00,231.44,232.41,231.15,232.06,25605.0,216.7997,217.7084,216.5281,217.3805,25605.0
2022-06-06 11:00:00,232.01,232.24,230.78,230.91,24634.0,217.3337,217.5491,216.1815,216.3033,24634.0
2022-06-06 11:30:00,230.93,232.0,230.78,231.85,27420.0,216.322,217.3243,216.1815,217.1838,27420.0
2022-06-06 12:00:00,231.9,231.9,230.28,230.28,20815.0,217.2306,217.2306,215.7131,215.7131,20815.0
2022-06-06 12:30:00,230.28,231.01,230.25,230.87,22040.0,215.7131,216.3969,215.685,216.2658,22040.0
2022-06-06 13:00:00,230.84,231.0,230.6,230.72,22556.0,216.2377,216.3876,216.0129,216.1253,22556.0
2022-06-06 13:30:00,230.81,231.25,230.53,230.8,25624.0,216.2096,216.6217,215.9473,216.2002,25624.0
2022-06-06 14:00:00,230.78,230.92,229.66,229.76,19472.0,216.1815,216.3126,215.1323,215.226,19472.0
2022-06-06 14:30:00,229.71,230.16,229.59,230.07,16332.0,215.1792,215.6007,215.0668,215.5164,16332.0
2022-06-06 15:00:00,230.09,230.3,229.7,230.04,27885.0,215.5351,215.7318,215.1698,215.4883,27885.0
2022-06-06 15:30:00,229.99,230.1,229.48,229.77,85728.0,215.4415,215.5445,214.9637,215.2354,85728.0
2022-06-07 09:30:00,228.87,230.0,228.87,229.31,68164.0,214.3923,215.4508,214.3923,214.8045,68164.0
2022-06-07 10:00:00,229.32,229.97,228.15,229.4,36833.0,214.8138,215.4227,213.7178,214.8888,36833.0
2022-06-07 10:30:00,229.48,230.15,229.44,229.98,28901.0,214.9637,215.5913,214.9262,215.4321,28901.0
2022-06-07 11:00:00,229.93,230.41,229.48,229.92,41904.0,215.3852,215.8349,214.9637,215.3759,41904.0
2022-06-07 11:30:00,229.96,230.33,229.51,230.01,25826.0,215.4133,215.7599,214.9918,215.4602,25826.0
2022-06-07 12:00:00,230.02,230.54,229.71,230.44,24079.0,215.4696,215.9567,215.1792,215.863,24079.0
2022-06-07 12:30:00,230.43,231.61,230.38,231.54,26274.0,215.8536,216.959,215.8068,216.8934,26274.0
2022-06-07 13:00:00,231.55,232.74,231.54,232.56,40615.0,216.9028,218.0175,216.8934,217.8489,40615.0
2022-06-07 13:30:00,232.57,233.38,232.38,233.22,42025.0,217.8582,218.617,217.6803,218.4671,42025.0
2022-06-07 14:00:00,233.19,234.92,233.15,234.47,65880.0,218.439,220.0596,218.4016,219.6381,65880.0
2022-06-07 14:30:00,234.47,234.87,234.03,234.87,30481.0,219.6381,220.0128,219.2259,220.0128,30481.0
2022-06-07 15:00:00,234.9,235.16,234.44,235.05,42421.0,220.0409,220.2844,219.61,220.1814,42421.0
2022-06-07 15:30:00,235.07,235.82,234.9,235.56,187421.0,220.2001,220.9027,220.0409,220.6591,187421.0
2022-06-08 09:30:00,233.5,234.33,232.95,233.92,48709.0,218.7294,219.5069,218.2142,219.1229,48709.0
2022-06-08 10:00:00,233.91,233.91,232.14,233.05,21925.0,219.1135,219.1135,217.4554,218.3079,21925.0
2022-06-08 10:30:00,233.05,233.52,232.56,232.63,29144.0,218.3079,218.7482,217.8489,217.9145,29144.0
2022-06-08 11:00:00,232.7,232.7,232.19,232.58,25701.0,217.98,217.98,217.5023,217.8676,25701.0
2022-06-08 11:30:00,232.59,232.8,232.12,232.75,32484.0,217.877,218.0737,217.4367,218.0269,32484.0
2022-06-08 12:00:00,232.68,233.46,232.68,233.06,21403.0,217.9613,218.6919,217.9613,218.3173,21403.0
2022-06-08 12:30:00,233.07,233.1,232.28,232.52,37774.0,218.3266,218.3547,217.5866,217.8114,37774.0
2022-06-08 13:00:00,232.44,232.54,232.04,232.04,19877.0,217.7365,217.8301,217.3618,217.3618,19877.0
2022-06-08 13:30:00,232.0,232.05,231.05,231.05,21354.0,217.3243,217.3711,216.4344,216.4344,21354.0
2022-06-08 14:00:00,231.03,231.83,230.95,231.47,38576.0,216.4157,217.1651,216.3407,216.8278,38576.0
2022-06-08 14:30:00,231.45,231.7,230.99,231.04,36548.0,216.8091,217.0433,216.3782,216.425,36548.0
2022-06-08 15:00:00,231.09,231.68,230.76,231.65,23721.0,216.4719,217.0245,216.1627,216.9964,23721.0
2022-06-08 15:30:00,231.72,231.93,230.98,231.37,116301.0,217.062,217.2587,216.3688,216.7342,116301.0
2022-06-09 09:30:00,230.73,231.54,230.0,231.54,34822.0,216.1346,216.8934,215.4508,216.8934,34822.0
2022-06-09 10:00:00,231.45,231.6,229.91,230.07,37669.0,216.8091,216.9496,215.3665,215.5164,37669.0
2022-06-09 10:30:00,230.13,230.38,229.34,229.85,24492.0,215.5726,215.8068,214.8326,215.3103,24492.0
2022-06-09 11:00:00,229.77,229.96,229.12,229.34,20982.0,215.2354,215.4133,214.6265,214.8326,20982.0
2022-06-09 11:30:00,229.38,229.97,229.14,229.53,24955.0,214.87,215.4227,214.6452,215.0105,24955.0
2022-06-09 12:00:00,229.44,229.78,229.28,229.76,17595.0,214.9262,215.2447,214.7764,215.226,17595.0
2022-06-09 12:30:00,229.74,230.24,229.53,230.24,18854.0,215.2073,215.6756,215.0105,215.6756,18854.0
2022-06-09 13:00:00,230.24,230.34,229.57,229.61,25312.0,215.6756,215.7693,215.048,215.0855,25312.0
2022-06-09 13:30:00,229.61,229.98,229.25,229.98,18677.0,215.0855,215.4321,214.7483,215.4321,18677.0
2022-06-09 14:00:00,229.97,229.97,229.5,229.65,17180.0,215.4227,215.4227,214.9824,215.123,17180.0
2022-06-09 14:30:00,229.56,230.3,229.4,229.92,19772.0,215.0387,215.7318,214.8888,215.3759,19772.0
2022-06-09 15:00:00,229.89,229.95,228.68,228.71,21236.0,215.3478,215.404,214.2143,214.2424,21236.0
2022-06-09 15:30:00,228.61,228.67,226.77,226.85,96813.0,214.1487,214.205,212.4251,212.5001,96813.0
2022-06-10 09:30:00,224.45,226.72,224.13,224.93,154432.0,210.2519,212.3783,209.9521,210.7015,154432.0
2022-06-10 10:00:00,225.05,225.05,222.9,223.03,61305.0,210.8139,210.8139,208.7999,208.9217,61305.0
2022-06-10 10:30:00,223.05,225.02,223.04,224.45,46572.0,208.9405,210.7858,208.9311,210.2519,46572.0
2022-06-10 11:00:00,224.22,225.06,223.96,224.07,33288.0,210.0364,210.8233,209.7929,209.8959,33288.0
2022-06-10 11:30:00,224.03,225.11,224.0,224.65,44723.0,209.8585,210.8701,209.8304,210.4392,44723.0
2022-06-10 12:00:00,224.7,225.71,224.53,224.87,53090.0,210.4861,211.4322,210.3268,210.6453,53090.0
2022-06-10 12:30:00,224.99,225.08,224.01,224.22,36544.0,210.7577,210.842,209.8397,210.0364,36544.0
2022-06-10 13:00:00,224.28,225.2,224.0,225.2,27859.0,210.0927,210.9545,209.8304,210.9545,27859.0
2022-06-10 13:30:00,225.16,225.17,224.49,224.56,42728.0,210.917,210.9264,210.2894,210.3549,42728.0
2022-06-10 14:00:00,224.68,225.5,224.3,225.11,34576.0,210.4673,211.2355,210.1114,210.8701,34576.0
2022-06-10 14:30:00,225.27,226.32,225.21,225.94,32004.0,211.02,212.0036,210.9638,211.6476,32004.0
2022-06-10 15:00:00,225.88,226.87,225.43,226.54,47700.0,211.5914,212.5188,211.1699,212.2097,47700.0
2022-06-10 15:30:00,226.48,227.11,224.49,224.54,115851.0,212.1535,212.7436,210.2894,210.3362,115851.0
2022-06-13 09:30:00,220.91,221.65,220.13,220.76,80763.0,206.9358,207.629,206.2052,206.7953,80763.0
2022-06-13 10:00:00,220.8,221.01,218.75,218.98,44555.0,206.8328,207.0295,204.9125,205.1279,44555.0
2022-06-13 10:30:00,219.05,219.63,218.19,218.69,35854.0,205.1935,205.7368,204.3879,204.8563,35854.0
2022-06-13 11:00:00,218.72,219.52,218.21,219.03,53621.0,204.8844,205.6338,204.4066,205.1748,53621.0
2022-06-13 11:30:00,219.02,219.98,218.51,219.81,45388.0,205.1654,206.0647,204.6876,205.9054,45388.0
2022-06-13 12:00:00,219.77,220.6,219.55,219.87,36060.0,205.8679,206.6454,205.6619,205.9616,36060.0
2022-06-13 12:30:00,219.82,220.44,219.09,219.2,30392.0,205.9148,206.4956,205.231,205.334,30392.0
2022-06-13 13:00:00,219.24,219.3,218.45,218.68,30435.0,205.3715,205.4277,204.6314,204.8469,30435.0
2022-06-13 13:30:00,218.68,220.22,218.38,219.97,28544.0,204.8469,206.2895,204.5659,206.0553,28544.0
2022-06-13 14:00:00,219.99,220.02,219.15,219.5,25879.0,206.074,206.1021,205.2872,205.615,25879.0
2022-06-13 14:30:00,219.43,219.59,218.54,218.65,43117.0,205.5494,205.6993,204.7157,204.8188,43117.0
2022-06-13 15:00:00,218.53,218.98,217.74,217.88,59899.0,204.7064,205.1279,203.9664,204.0975,59899.0
2022-06-13 15:30:00,217.89,218.12,216.66,217.61,165162.0,204.1069,204.3223,202.9547,203.8446,165162.0
2022-06-14 09:30:00,218.36,218.75,217.1,218.21,58914.0,204.5471,204.9125,203.3668,204.4066,58914.0
2022-06-14 10:00:00,218.19,218.87,217.66,217.92,58439.0,204.3879,205.0249,203.8914,204.135,58439.0
2022-06-14 10:30:00,217.77,217.8,215.99,217.47,43820.0,203.9945,204.0226,202.3271,203.7134,43820.0
2022-06-14 11:00:00,217.49,217.77,215.74,216.17,34868.0,203.7322,203.9945,202.0929,202.4957,34868.0
2022-06-14 11:30:00,216.04,216.72,215.65,216.38,34283.0,202.3739,203.0109,202.0086,202.6924,34283.0
2022-06-14 12:00:00,216.26,216.46,215.46,215.67,30780.0,202.58,202.7673,201.8306,202.0273,30780.0
2022-06-14 12:30:00,215.74,215.74,214.72,215.32,38276.0,202.0929,202.0929,201.1374,201.6994,38276.0
2022-06-14 13:00:00,215.34,216.87,215.33,216.17,32427.0,201.7182,203.1514,201.7088,202.4957,32427.0
2022-06-14 13:30:00,216.1,216.26,215.2,215.84,31241.0,202.4301,202.58,201.587,202.1865,31241.0
2022-06-14 14:00:00,215.81,216.5,215.59,215.74,36674.0,202.1584,202.8048,201.9524,202.0929,36674.0
2022-06-14 14:30:00,215.68,215.79,214.85,215.26,43361.0,202.0367,202.1397,201.2592,201.6432,43361.0
2022-06-14 15:00:00,215.22,215.53,214.35,215.32,47723.0,201.6058,201.8962,200.7908,201.6994,47723.0
2022-06-14 15:30:00,215.29,216.43,215.29,216.01,105627.0,201.6713,202.7392,201.6713,202.3458,105627.0
2022-06-15 09:30:00,217.2,219.15,217.2,218.97,50372.0,203.4605,205.2872,203.4605,205.1185,50372.0
2022-06-15 10:00:00,218.96,219.71,218.52,219.61,46531.0,205.1092,205.8117,204.697,205.7181,46531.0
2022-06-15 10:30:00,219.63,219.71,218.9,218.94,69067.0,205.7368,205.8117,205.053,205.0904,69067.0
2022-06-15 11:00:00,218.82,218.82,217.24,217.7,31678.0,204.978,204.978,203.498,203.9289,31678.0
2022-06-15 11:30:00,217.73,218.47,217.39,218.4,33712.0,203.957,204.6502,203.6385,204.5846,33712.0
2022-06-15 12:00:00,218.34,218.81,217.89,218.65,25249.0,204.5284,204.9687,204.1069,204.8188,25249.0
2022-06-15 12:30:00,218.75,218.9,217.83,218.01,22150.0,204.9125,205.053,204.0507,204.2193,22150.0
2022-06-15 13:00:00,217.94,218.4,217.82,218.3,28672.0,204.1537,204.5846,204.0413,204.4909,28672.0
2022-06-15 13:30:00,218.29,218.35,217.0,217.49,68568.0,204.4816,204.5378,203.2732,203.7322,68568.0
2022-06-15 14:00:00,217.3,218.24,216.44,216.9,37592.0,203.5542,204.4347,202.7486,203.1795,37592.0
2022-06-15 14:30:00,216.84,219.6,215.32,218.03,90208.0,203.1233,205.7087,201.6994,204.238,90208.0
2022-06-15 15:00:00,218.14,219.93,218.0,219.93,55121.0,204.3411,206.0178,204.2099,206.0178,55121.0
2022-06-15 15:30:00,219.95,220.71,217.82,217.91,159769.0,206.0366,206.7485,204.0413,204.1256,159769.0
2022-06-16 09:30:00,214.71,215.49,213.48,214.41,67479.0,201.128,201.8587,199.9758,200.847,67479.0
2022-06-16 10:00:00,214.57,215.68,214.14,215.59,52115.0,200.9969,202.0367,200.5941,201.9524,52115.0
2022-06-16 10:30:00,215.55,215.55,212.44,212.87,48527.0,201.9149,201.9149,199.0016,199.4044,48527.0
2022-06-16 11:00:00,212.85,214.3,212.59,213.83,37565.0,199.3857,200.744,199.1421,200.3037,37565.0
2022-06-16 11:30:00,213.89,214.2,213.48,214.01,35143.0,200.3599,200.6503,199.9758,200.4723,35143.0
2022-06-16 12:00:00,214.18,214.18,213.06,213.5,26186.0,200.6315,200.6315,199.5824,199.9946,26186.0
2022-06-16 12:30:00,213.44,213.62,212.63,212.84,27755.0,199.9384,200.107,199.1796,199.3763,27755.0
2022-06-16 13:00:00,213.04,213.71,212.85,213.4,22707.0,199.5637,200.1913,199.3857,199.9009,22707.0
2022-06-16 13:30:00,213.31,213.68,212.96,213.1,34652.0,199.8166,200.1632,199.4887,199.6199,34652.0
2022-06-16 14:00:00,213.11,213.27,212.37,212.46,32920.0,199.6292,199.7791,198.936,199.0204,32920.0
2022-06-16 14:30:00,212.46,212.77,211.32,211.41,43312.0,199.0204,199.3107,197.9525,198.0368,43312.0
2022-06-16 15:00:00,211.47,212.88,211.47,212.52,45725.0,198.093,199.4138,198.093,199.0766,45725.0
2022-06-16 15:30:00,212.53,212.63,211.3,211.92,188913.0,199.0859,199.1796,197.9337,198.5145,188913.0
2022-06-17 09:30:00,212.21,213.39,211.08,213.02,310368.0,198.7862,199.8915,197.7276,199.5449,310368.0
2022-06-17 10:00:00,213.15,213.18,209.37,209.71,68698.0,199.6667,199.6948,196.1258,196.4443,68698.0
2022-06-17 10:30:00,209.78,210.16,208.12,208.93,68114.0,196.5099,196.8658,194.9549,195.7137,68114.0
2022-06-17 11:00:00,208.94,210.79,208.68,210.45,70088.0,195.723,197.456,195.4795,197.1375,70088.0
2022-06-17 11:30:00,210.45,211.03,209.65,209.82,68800.0,197.1375,197.6808,196.3881,196.5474,68800.0
2022-06-17 12:00:00,209.75,209.81,208.7,209.66,68171.0,196.4818,196.538,195.4982,196.3975,68171.0
2022-06-17 12:30:00,209.6,209.62,208.39,208.92,37347.0,196.3413,196.36,195.2078,195.7043,37347.0
2022-06-17 13:00:00,208.96,210.65,208.95,209.85,59617.0,195.7418,197.3248,195.7324,196.5755,59617.0
2022-06-17 13:30:00,209.87,210.32,209.42,209.68,43487.0,196.5942,197.0157,196.1727,196.4162,43487.0
2022-06-17 14:00:00,209.8,210.69,209.7,210.06,42487.0,196.5286,197.3623,196.4349,196.7722,42487.0
2022-06-17 14:30:00,209.88,210.67,209.53,209.76,54148.0,196.6036,197.3436,196.2757,196.4911,54148.0
2022-06-17 15:00:00,209.81,210.22,208.74,209.6,94709.0,196.538,196.922,195.5357,196.3413,94709.0
2022-06-17 15:30:00,209.69,211.37,208.94,209.77,390378.0,196.4256,197.9993,195.723,196.5005,390378.0
2022-06-21 09:30:00,211.56,214.77,211.56,214.39,77221.0,198.1773,201.1842,198.1773,200.8283,77221.0
2022-06-21 10:00:00,214.25,215.02,214.04,214.72,47897.0,200.6971,201.4184,200.5004,201.1374,47897.0
2022-06-21 10:30:00,215.02,215.69,214.8,215.53,31855.0,201.4184,202.046,201.2123,201.8962,31855.0
2022-06-21 11:00:00,215.58,215.9,214.72,215.22,32848.0,201.943,202.2427,201.1374,201.6058,32848.0
2022-06-21 11:30:00,215.05,215.41,214.87,215.06,20735.0,201.4465,201.7837,201.2779,201.4559,20735.0
2022-06-21 12:00:00,215.03,216.24,215.03,216.18,24186.0,201.4278,202.5612,201.4278,202.505,24186.0
2022-06-21 12:30:00,216.18,216.78,215.79,216.77,26959.0,202.505,203.0671,202.1397,203.0577,26959.0
2022-06-21 13:00:00,216.66,216.92,216.46,216.74,37024.0,202.9547,203.1982,202.7673,203.0296,37024.0
2022-06-21 13:30:00,216.8,217.33,216.8,217.09,27154.0,203.0858,203.5823,203.0858,203.3575,27154.0
2022-06-21 14:00:00,217.09,218.11,217.07,217.92,33398.0,203.3575,204.3129,203.3387,204.135,33398.0
2022-06-21 14:30:00,218.01,218.47,217.82,218.17,38930.0,204.2193,204.6502,204.0413,204.3692,38930.0
2022-06-21 15:00:00,218.12,218.18,217.11,217.55,67594.0,204.3223,204.3785,203.3762,203.7884,67594.0
2022-06-21 15:30:00,217.58,217.61,216.44,216.54,131595.0,203.8165,203.8446,202.7486,202.8423,131595.0
2022-06-22 09:30:00,213.36,216.13,212.87,215.05,70864.0,199.8634,202.4582,199.4044,201.4465,70864.0
2022-06-22 10:00:00,214.92,216.96,214.64,216.75,38576.0,201.3247,203.2357,201.0625,203.039,38576.0
2022-06-22 10:30:00,216.66,217.55,216.6,216.89,29938.0,202.9547,203.7884,202.8985,203.1701,29938.0
2022-06-22 11:00:00,216.86,217.76,216.12,217.49,25705.0,203.142,203.9851,202.4488,203.7322,25705.0
2022-06-22 11:30:00,217.54,217.78,216.64,216.78,18508.0,203.779,204.0038,202.9359,203.0671,18508.0
2022-06-22 12:00:00,216.77,217.5,216.66,217.3,23392.0,203.0577,203.7415,202.9547,203.5542,23392.0
2022-06-22 12:30:00,217.15,217.63,216.86,217.43,21807.0,203.4137,203.8633,203.142,203.676,21807.0
2022-06-22 13:00:00,217.42,218.11,216.82,217.88,24622.0,203.6666,204.3129,203.1046,204.0975,24622.0
2022-06-22 13:30:00,217.88,218.23,217.47,218.05,22764.0,204.0975,204.4254,203.7134,204.2567,22764.0
2022-06-22 14:00:00,218.13,218.91,217.92,218.05,26805.0,204.3317,205.0623,204.135,204.2567,26805.0
2022-06-22 14:30:00,218.1,218.33,217.1,217.59,34365.0,204.3036,204.519,203.3668,203.8258,34365.0
2022-06-22 15:00:00,217.65,217.88,217.2,217.44,32748.0,203.882,204.0975,203.4605,203.6853,32748.0
2022-06-22 15:30:00,217.43,217.58,215.97,215.97,137161.0,203.676,203.8165,202.3083,202.3083,137161.0
2022-06-23 09:30:00,216.25,217.85,215.67,216.68,46713.0,202.5706,204.0694,202.0273,202.9734,46713.0
2022-06-23 10:00:00,216.58,217.07,215.78,215.94,24848.0,202.8797,203.3387,202.1303,202.2802,24848.0
2022-06-23 10:30:00,215.98,216.36,215.58,216.01,42661.0,202.3177,202.6736,201.943,202.3458,42661.0
2022-06-23 11:00:00,216.0,216.0,215.03,215.49,54121.0,202.3364,202.3364,201.4278,201.8587,54121.0
2022-06-23 11:30:00,215.49,215.52,214.59,214.63,66326.0,201.8587,201.8868,201.0156,201.0531,66326.0
2022-06-23 12:00:00,214.63,215.09,214.18,214.46,52354.0,201.0531,201.484,200.6315,200.8938,52354.0
2022-06-23 12:30:00,214.45,215.01,213.94,214.9,44420.0,200.8845,201.409,200.4067,201.306,44420.0
2022-06-23 13:00:00,214.91,215.19,214.51,214.75,55488.0,201.3154,201.5777,200.9407,201.1655,55488.0
2022-06-23 13:30:00,214.72,214.81,214.07,214.55,23654.0,201.1374,201.2217,200.5285,200.9781,23654.0
2022-06-23 14:00:00,214.6,215.23,214.49,215.23,28721.0,201.025,201.6151,200.9219,201.6151,28721.0
2022-06-23 14:30:00,215.16,215.43,215.11,215.35,35245.0,201.5496,201.8025,201.5027,201.7275,35245.0
2022-06-23 15:00:00,215.36,216.43,215.23,216.38,37622.0,201.7369,202.7392,201.6151,202.6924,37622.0
2022-06-23 15:30:00,216.38,217.16,216.38,216.51,126824.0,202.6924,203.423,202.6924,202.8142,126824.0
2022-06-24 09:30:00,217.43,218.62,216.91,218.27,56083.0,203.676,204.7907,203.1889,204.4628,56083.0
2022-06-24 10:00:00,218.43,219.94,218.39,219.33,45534.0,204.6127,206.0272,204.5752,205.4558,45534.0
2022-06-24 10:30:00,219.29,220.21,218.75,219.88,56743.0,205.4183,206.2801,204.9125,205.971,56743.0
2022-06-24 11:00:00,219.82,220.82,219.75,220.82,30057.0,205.9148,206.8515,205.8492,206.8515,30057.0
2022-06-24 11:30:00,220.83,221.22,220.34,220.88,31755.0,206.8609,207.2262,206.4019,206.9077,31755.0
2022-06-24 12:00:00,220.87,221.81,220.8,221.75,33605.0,206.8984,207.7789,206.8328,207.7227,33605.0
2022-06-24 12:30:00,221.75,222.03,221.52,221.69,27549.0,207.7227,207.985,207.5072,207.6665,27549.0
2022-06-24 13:00:00,221.7,222.08,221.69,221.77,23776.0,207.6759,208.0318,207.6665,207.7414,23776.0
2022-06-24 13:30:00,221.77,222.02,221.54,221.59,29622.0,207.7414,207.9756,207.526,207.5728,29622.0
2022-06-24 14:00:00,221.59,221.97,221.32,221.97,33350.0,207.5728,207.9288,207.3199,207.9288,33350.0
2022-06-24 14:30:00,221.97,222.71,221.87,222.6,43573.0,207.9288,208.622,207.8351,208.5189,43573.0
2022-06-24 15:00:00,222.66,222.73,222.32,222.58,44300.0,208.5751,208.6407,208.2566,208.5002,44300.0
2022-06-24 15:30:00,222.58,222.72,222.02,222.45,190076.0,208.5002,208.6313,207.9756,208.3784,190076.0
2022-06-27 09:30:00,223.07,223.09,222.08,222.83,58979.0,208.9592,208.9779,208.0318,208.7344,58979.0
2022-06-27 10:00:00,222.88,224.57,222.83,224.25,34084.0,208.7812,210.3643,208.7344,210.0645,34084.0
2022-06-27 10:30:00,224.15,225.5,223.84,224.95,35165.0,209.9709,211.2355,209.6805,210.7203,35165.0
2022-06-27 11:00:00,224.99,226.1,224.55,225.8,43570.0,210.7577,211.7975,210.3456,211.5165,43570.0
2022-06-27 11:30:00,225.81,226.1,225.33,226.01,47168.0,211.5259,211.7975,211.0762,211.7132,47168.0
2022-06-27 12:00:00,225.94,226.25,225.52,225.64,32000.0,211.6476,211.938,211.2542,211.3666,32000.0
2022-06-27 12:30:00,225.62,225.72,225.19,225.26,21180.0,211.3479,211.4416,210.9451,211.0107,21180.0
2022-06-27 13:00:00,225.3,225.41,224.9,224.94,24162.0,211.0481,211.1512,210.6734,210.7109,24162.0
2022-06-27 13:30:00,224.93,225.24,224.74,224.81,45481.0,210.7015,210.9919,210.5236,210.5891,45481.0
2022-06-27 14:00:00,224.76,224.88,223.84,223.89,83557.0,210.5423,210.6547,209.6805,209.7273,83557.0
2022-06-27 14:30:00,223.98,224.36,223.75,223.98,47136.0,209.8116,210.1676,209.5962,209.8116,47136.0
2022-06-27 15:00:00,223.93,224.46,223.58,223.91,52698.0,209.7648,210.2613,209.4369,209.7461,52698.0
2022-06-27 15:30:00,223.87,223.99,222.99,223.41,149427.0,209.7086,209.821,208.8843,209.2777,149427.0
2022-06-28 09:30:00,224.78,227.92,224.78,227.64,64591.0,210.561,213.5024,210.561,213.2401,64591.0
2022-06-28 10:00:00,227.93,228.0,226.14,226.14,73661.0,213.5118,213.5773,211.835,211.835,73661.0
2022-06-28 10:30:00,226.15,226.71,225.68,225.74,42855.0,211.8444,212.3689,211.4041,211.4603,42855.0
2022-06-28 11:00:00,225.79,225.82,224.04,224.15,57027.0,211.5071,211.5352,209.8678,209.9709,57027.0
2022-06-28 11:30:00,224.04,224.15,222.35,222.35,44526.0,209.8678,209.9709,208.2847,208.2847,44526.0
2022-06-28 12:00:00,222.43,223.59,222.23,223.29,49412.0,208.3597,209.4463,208.1723,209.1653,49412.0
2022-06-28 12:30:00,223.31,223.62,222.57,223.39,42633.0,209.184,209.4744,208.4908,209.2589,42633.0
2022-06-28 13:00:00,223.4,223.74,222.08,222.94,100447.0,209.2683,209.5868,208.0318,208.8374,100447.0
2022-06-28 13:30:00,222.91,222.91,222.09,222.59,52847.0,208.8093,208.8093,208.0412,208.5096,52847.0
2022-06-28 14:00:00,222.53,222.86,221.08,221.11,86690.0,208.4534,208.7625,207.0951,207.1232,86690.0
2022-06-28 14:30:00,221.0,221.54,220.33,221.42,71277.0,207.0201,207.526,206.3925,207.4136,71277.0
2022-06-28 15:00:00,221.39,221.81,220.85,220.94,98481.0,207.3855,207.7789,206.8796,206.9639,98481.0
2022-06-28 15:30:00,220.83,221.06,220.05,220.48,231062.0,206.8609,207.0763,206.1302,206.533,231062.0
2022-06-29 09:30:00,221.67,221.99,219.62,220.53,67299.0,207.6478,207.9475,205.7274,206.5799,67299.0
2022-06-29 10:00:00,220.49,221.07,219.98,221.07,65867.0,206.5424,207.0857,206.0647,207.0857,65867.0
2022-06-29 10:30:00,221.0,221.04,220.19,220.49,52254.0,207.0201,207.0576,206.2614,206.5424,52254.0
2022-06-29 11:00:00,220.4,220.43,219.02,219.15,43291.0,206.4581,206.4862,205.1654,205.2872,43291.0
2022-06-29 11:30:00,219.16,219.69,219.1,219.28,21319.0,205.2965,205.793,205.2403,205.4089,21319.0
2022-06-29 12:00:00,219.19,219.62,218.97,218.98,27464.0,205.3246,205.7274,205.1185,205.1279,27464.0
2022-06-29 12:30:00,219.01,219.85,219.0,219.79,23809.0,205.156,205.9429,205.1466,205.8867,23809.0
2022-06-29 13:00:00,219.78,220.24,219.45,219.75,18021.0,205.8773,206.3082,205.5682,205.8492,18021.0
2022-06-29 13:30:00,219.74,220.2,219.55,220.14,33514.0,205.8398,206.2707,205.6619,206.2145,33514.0
2022-06-29 14:00:00,220.11,220.48,219.97,220.3,38690.0,206.1864,206.533,206.0553,206.3644,38690.0
2022-06-29 14:30:00,220.33,220.42,219.82,219.89,50831.0,206.3925,206.4768,205.9148,205.9804,50831.0
2022-06-29 15:00:00,219.9,220.41,219.5,220.32,57156.0,205.9897,206.4675,205.615,206.3831,57156.0
2022-06-29 15:30:00,220.28,220.35,218.96,219.28,213696.0,206.3457,206.4113,205.1092,205.4089,213696.0
2022-06-30 09:30:00,216.84,217.86,215.65,217.38,58444.0,204.2801,205.241,203.159,204.7888,58444.0
2022-06-30 10:00:00,217.24,219.54,216.9,219.22,55372.0,204.6569,206.8237,204.3366,206.5222,55372.0
2022-06-30 10:30:00,219.22,220.39,219.08,219.78,54672.0,206.5222,207.6244,206.3903,207.0498,54672.0
2022-06-30 11:00:00,219.73,219.96,219.17,219.37,49068.0,207.0027,207.2193,206.4751,206.6635,49068.0
2022-06-30 11:30:00,219.4,219.8,219.14,219.79,17757.0,206.6918,207.0686,206.4468,207.0592,17757.0
2022-06-30 12:00:00,219.82,221.03,219.82,220.97,32054.0,207.0874,208.2274,207.0874,208.1708,32054.0
2022-06-30 12:30:00,221.15,221.58,220.8,221.57,30388.0,208.3404,208.7455,208.0107,208.7361,30388.0
2022-06-30 13:00:00,221.49,221.98,220.87,221.84,29769.0,208.6607,209.1223,208.0766,208.9904,29769.0
2022-06-30 13:30:00,221.77,222.39,221.54,222.18,33718.0,208.9245,209.5086,208.7078,209.3107,33718.0
2022-06-30 14:00:00,222.18,222.27,221.17,221.89,25574.0,209.3107,209.3955,208.3592,209.0375,25574.0
2022-06-30 14:30:00,221.9,221.94,220.62,220.69,27416.0,209.047,209.0846,207.8411,207.9071,27416.0
2022-06-30 15:00:00,220.78,220.92,219.77,220.81,41028.0,207.9918,208.1237,207.0403,208.0201,41028.0
2022-06-30 15:30:00,220.82,221.41,220.16,221.31,210876.0,208.0295,208.5853,207.4078,208.4911,210876.0
2022-07-01 09:30:00,221.24,223.77,221.0,222.23,45118.0,208.4252,210.8087,208.1991,209.3579,45118.0
2022-07-01 10:00:00,222.46,222.84,219.73,220.36,20111.0,209.5745,209.9325,207.0027,207.5962,20111.0
2022-07-01 10:30:00,220.21,221.35,219.98,220.93,29211.0,207.4549,208.5288,207.2382,208.1332,29211.0
2022-07-01 11:00:00,220.66,222.09,220.63,221.43,23962.0,207.8788,209.226,207.8505,208.6042,23962.0
2022-07-01 11:30:00,221.42,221.76,220.64,220.8,19614.0,208.5948,208.9151,207.8599,208.0107,19614.0
2022-07-01 12:00:00,220.77,221.31,220.53,221.27,13513.0,207.9824,208.4911,207.7563,208.4535,13513.0
2022-07-01 12:30:00,221.35,221.63,220.63,221.13,22562.0,208.5288,208.7926,207.8505,208.3216,22562.0
2022-07-01 13:00:00,221.14,221.74,220.91,221.74,11028.0,208.331,208.8962,208.1143,208.8962,11028.0
2022-07-01 13:30:00,221.75,222.61,221.72,222.4,14687.0,208.9057,209.7158,208.8774,209.518,14687.0
2022-07-01 14:00:00,222.41,223.52,222.19,223.16,27511.0,209.5274,210.5731,209.3202,210.234,27511.0
2022-07-01 14:30:00,223.21,223.61,223.21,223.5,20759.0,210.2811,210.6579,210.2811,210.5543,20759.0
2022-07-01 15:00:00,223.55,224.19,223.2,223.67,28635.0,210.6014,211.2043,210.2717,210.7144,28635.0
2022-07-01 15:30:00,223.74,224.48,223.65,223.85,64669.0,210.7804,211.4775,210.6956,210.884,64669.0
2022-07-05 09:30:00,220.21,221.04,214.66,214.89,101452.0,207.4549,208.2368,202.2263,202.443,101452.0
2022-07-05 10:00:00,214.98,214.98,212.01,212.01,95183.0,202.5278,202.5278,199.7298,199.7298,95183.0
2022-07-05 10:30:00,212.09,213.01,210.76,211.3,77298.0,199.8052,200.6719,198.5522,199.0609,77298.0
2022-07-05 11:00:00,211.3,211.63,210.52,211.17,64725.0,199.0609,199.3718,198.3261,198.9385,64725.0
2022-07-05 11:30:00,211.14,211.8,211.07,211.3,53726.0,198.9102,199.532,198.8443,199.0609,53726.0
2022-07-05 12:00:00,211.36,211.75,210.13,210.83,58158.0,199.1175,199.4849,197.9587,198.6182,58158.0
2022-07-05 12:30:00,210.86,210.89,209.84,210.3,44447.0,198.6464,198.6747,197.6855,198.1189,44447.0
2022-07-05 13:00:00,210.28,211.47,210.28,210.89,41993.0,198.1,199.2211,198.1,198.6747,41993.0
2022-07-05 13:30:00,210.83,211.45,210.61,211.17,39698.0,198.6182,199.2023,198.4109,198.9385,39698.0
2022-07-05 14:00:00,211.15,212.43,211.06,212.35,49693.0,198.9196,200.1255,198.8348,200.0501,49693.0
2022-07-05 14:30:00,212.4,213.0,211.84,212.39,54292.0,200.0972,200.6625,199.5697,200.0878,54292.0
2022-07-05 15:00:00,212.28,213.68,212.19,213.41,48431.0,199.9842,201.3031,199.8994,201.0487,48431.0
2022-07-05 15:30:00,213.44,214.79,213.21,214.54,191368.0,201.077,202.3488,200.8603,202.1133,191368.0
2022-07-06 09:30:00,214.07,216.37,214.07,214.92,48318.0,201.6705,203.8373,201.6705,202.4713,48318.0
2022-07-06 10:00:00,214.95,217.0,214.75,216.94,37440.0,202.4995,204.4308,202.3111,204.3743,37440.0
2022-07-06 10:30:00,216.97,216.97,215.31,215.84,31349.0,204.4025,204.4025,202.8387,203.338,31349.0
2022-07-06 11:00:00,215.78,215.91,214.45,215.5,36043.0,203.2815,203.4039,202.0285,203.0177,36043.0
2022-07-06 11:30:00,215.5,216.12,215.28,216.12,17319.0,203.0177,203.6018,202.8104,203.6018,17319.0
2022-07-06 12:00:00,216.08,216.24,215.59,215.82,14666.0,203.5641,203.7148,203.1025,203.3191,14666.0
2022-07-06 12:30:00,215.79,216.29,215.76,216.25,10388.0,203.2909,203.7619,203.2626,203.7242,10388.0
2022-07-06 13:00:00,216.35,217.07,216.35,217.04,21115.0,203.8184,204.4967,203.8184,204.4685,21115.0
2022-07-06 13:30:00,216.99,217.79,216.97,217.78,28507.0,204.4214,205.175,204.4025,205.1656,28507.0
2022-07-06 14:00:00,217.66,219.12,217.41,219.11,37933.0,205.0526,206.428,204.817,206.4186,37933.0
2022-07-06 14:30:00,219.4,220.71,219.14,219.98,35202.0,206.6918,207.9259,206.4468,207.2382,35202.0
2022-07-06 15:00:00,219.99,220.25,219.47,219.86,39003.0,207.2476,207.4925,206.7577,207.1251,39003.0
2022-07-06 15:30:00,219.79,220.17,218.7,219.47,163822.0,207.0592,207.4172,206.0323,206.7577,163822.0
2022-07-07 09:30:00,220.56,221.94,220.24,221.79,42017.0,207.7846,209.0846,207.4831,208.9433,42017.0
2022-07-07 10:00:00,221.71,221.93,219.58,220.71,25835.0,208.868,209.0752,206.8613,207.9259,25835.0
2022-07-07 10:30:00,220.73,221.61,220.7,220.91,39132.0,207.9447,208.7738,207.9165,208.1143,39132.0
2022-07-07 11:00:00,220.91,221.38,219.87,220.7,21154.0,208.1143,208.5571,207.1345,207.9165,21154.0
2022-07-07 11:30:00,220.66,221.08,220.51,220.84,19847.0,207.8788,208.2745,207.7375,208.0484,19847.0
2022-07-07 12:00:00,220.79,221.24,220.49,220.78,23345.0,208.0013,208.4252,207.7186,207.9918,23345.0
2022-07-07 12:30:00,220.88,221.14,220.09,220.31,26977.0,208.086,208.331,207.3418,207.5491,26977.0
2022-07-07 13:00:00,220.36,220.55,219.3,219.3,15678.0,207.5962,207.7752,206.5976,206.5976,15678.0
2022-07-07 13:30:00,219.37,219.82,219.34,219.65,26869.0,206.6635,207.0874,206.6352,206.9273,26869.0
2022-07-07 14:00:00,219.68,220.57,219.68,220.57,18162.0,206.9556,207.794,206.9556,207.794,18162.0
2022-07-07 14:30:00,220.6,220.96,220.07,220.96,39137.0,207.8223,208.1614,207.323,208.1614,39137.0
2022-07-07 15:00:00,220.87,221.4,220.79,221.19,23683.0,208.0766,208.5759,208.0013,208.3781,23683.0
2022-07-07 15:30:00,221.18,221.41,219.98,220.57,137484.0,208.3687,208.5853,207.2382,207.794,137484.0
2022-07-08 09:30:00,221.28,222.15,218.61,219.25,80017.0,208.4629,209.2825,205.9475,206.5505,80017.0
2022-07-08 10:00:00,219.3,220.89,218.88,220.76,32113.0,206.5976,208.0955,206.2019,207.973,32113.0
2022-07-08 10:30:00,220.86,221.0,220.28,220.67,22106.0,208.0672,208.1991,207.5208,207.8882,22106.0
2022-07-08 11:00:00,220.74,220.83,220.11,220.83,35594.0,207.9542,208.0389,207.3606,208.0389,35594.0
2022-07-08 11:30:00,220.81,220.87,220.46,220.72,24751.0,208.0201,208.0766,207.6904,207.9353,24751.0
2022-07-08 12:00:00,220.76,220.79,220.28,220.47,25625.0,207.973,208.0013,207.5208,207.6998,25625.0
2022-07-08 12:30:00,220.48,220.67,219.34,219.48,14673.0,207.7092,207.8882,206.6352,206.7671,14673.0
2022-07-08 13:00:00,219.32,219.77,219.26,219.77,17860.0,206.6164,207.0403,206.5599,207.0403,17860.0
2022-07-08 13:30:00,219.78,220.22,219.71,219.92,26764.0,207.0498,207.4643,206.9838,207.1817,26764.0
2022-07-08 14:00:00,219.98,221.24,219.91,221.16,35799.0,207.2382,208.4252,207.1722,208.3498,35799.0
2022-07-08 14:30:00,221.15,221.34,220.86,221.1,25939.0,208.3404,208.5194,208.0672,208.2933,25939.0
2022-07-08 15:00:00,221.11,221.57,221.02,221.07,37700.0,208.3027,208.7361,208.2179,208.265,37700.0
2022-07-08 15:30:00,221.05,221.32,220.47,221.13,249633.0,208.2462,208.5006,207.6998,208.3216,249633.0
2022-07-11 09:30:00,219.68,221.86,219.68,221.22,47594.0,206.9556,209.0093,206.9556,208.4064,47594.0
2022-07-11 10:00:00,221.31,221.42,219.15,219.26,19082.0,208.4911,208.5948,206.4563,206.5599,19082.0
2022-07-11 10:30:00,219.37,220.0,219.06,219.06,16004.0,206.6635,207.257,206.3715,206.3715,16004.0
2022-07-11 11:00:00,219.17,219.83,219.17,219.56,12617.0,206.4751,207.0969,206.4751,206.8425,12617.0
2022-07-11 11:30:00,219.52,219.62,218.91,219.22,6904.0,206.8048,206.899,206.2302,206.5222,6904.0
2022-07-11 12:00:00,219.2,219.39,218.8,219.29,6250.0,206.5034,206.6824,206.1265,206.5881,6250.0
2022-07-11 12:30:00,219.34,219.86,219.27,219.67,8307.0,206.6352,207.1251,206.5693,206.9461,8307.0
2022-07-11 13:00:00,219.7,220.12,219.57,220.02,15049.0,206.9744,207.3701,206.8519,207.2759,15049.0
2022-07-11 13:30:00,219.96,220.75,219.96,220.58,7975.0,207.2193,207.9636,207.2193,207.8034,7975.0
2022-07-11 14:00:00,220.49,220.5,219.62,219.68,10549.0,207.7186,207.7281,206.899,206.9556,10549.0
2022-07-11 14:30:00,219.71,220.2,219.61,219.67,12074.0,206.9838,207.4454,206.8896,206.9461,12074.0
2022-07-11 15:00:00,219.65,219.88,219.4,219.72,14106.0,206.9273,207.144,206.6918,206.9932,14106.0
2022-07-11 15:30:00,219.71,219.98,219.33,219.85,79351.0,206.9838,207.2382,206.6258,207.1157,79351.0
2022-07-12 09:30:00,219.92,221.0,218.71,220.48,36604.0,207.1817,208.1991,206.0417,207.7092,36604.0
2022-07-12 10:00:00,220.4,220.49,218.72,218.72,15940.0,207.6339,207.7186,206.0512,206.0512,15940.0
2022-07-12 10:30:00,218.62,219.3,218.39,218.71,19701.0,205.957,206.5976,205.7403,206.0417,19701.0
2022-07-12 11:00:00,218.53,219.74,218.53,219.73,16818.0,205.8722,207.0121,205.8722,207.0027,16818.0
2022-07-12 11:30:00,219.79,219.82,218.87,219.0,17235.0,207.0592,207.0874,206.1925,206.3149,17235.0
2022-07-12 12:00:00,219.09,219.38,218.64,218.96,15990.0,206.3997,206.6729,205.9758,206.2773,15990.0
2022-07-12 12:30:00,219.0,219.56,218.97,219.52,18212.0,206.3149,206.8425,206.2867,206.8048,18212.0
2022-07-12 13:00:00,219.61,219.61,218.66,218.77,10800.0,206.8896,206.8896,205.9946,206.0983,10800.0
2022-07-12 13:30:00,218.83,219.18,218.67,218.9,12160.0,206.1548,206.4845,206.0041,206.2207,12160.0
2022-07-12 14:00:00,218.96,219.07,218.65,218.72,14772.0,206.2773,206.3809,205.9852,206.0512,14772.0
2022-07-12 14:30:00,218.77,218.78,217.69,217.74,18203.0,206.0983,206.1077,205.0808,205.1279,18203.0
2022-07-12 15:00:00,217.7,217.72,216.69,216.75,17888.0,205.0902,205.1091,204.1387,204.1953,17888.0
2022-07-12 15:30:00,216.66,216.99,216.14,216.63,140767.0,204.1105,204.4214,203.6206,204.0822,140767.0
2022-07-13 09:30:00,213.63,216.32,213.63,215.88,37214.0,201.256,203.7902,201.256,203.3757,37214.0
2022-07-13 10:00:00,215.97,216.24,214.44,214.91,16323.0,203.4604,203.7148,202.0191,202.4618,16323.0
2022-07-13 10:30:00,214.81,215.65,214.63,215.43,23982.0,202.3676,203.159,202.1981,202.9517,23982.0
2022-07-13 11:00:00,215.52,215.99,214.78,214.9,14885.0,203.0365,203.4793,202.3394,202.4524,14885.0
2022-07-13 11:30:00,214.97,215.33,214.4,214.93,16587.0,202.5184,202.8575,201.9814,202.4807,16587.0
2022-07-13 12:00:00,214.94,215.28,214.78,215.23,10306.0,202.4901,202.8104,202.3394,202.7633,10306.0
2022-07-13 12:30:00,215.21,215.77,215.07,215.77,10302.0,202.7445,203.272,202.6126,203.272,10302.0
2022-07-13 13:00:00,215.89,216.17,215.29,215.36,11835.0,203.3851,203.6489,202.8198,202.8858,11835.0
2022-07-13 13:30:00,215.35,215.48,214.83,214.91,20624.0,202.8764,202.9988,202.3865,202.4618,20624.0
2022-07-13 14:00:00,214.77,214.92,214.0,214.9,18151.0,202.33,202.4713,201.6046,202.4524,18151.0
2022-07-13 14:30:00,214.93,214.96,214.3,214.78,23348.0,202.4807,202.5089,201.8872,202.3394,23348.0
2022-07-13 15:00:00,214.88,214.92,214.34,214.54,21836.0,202.4336,202.4713,201.9249,202.1133,21836.0
2022-07-13 15:30:00,214.58,214.58,213.24,213.34,144901.0,202.151,202.151,200.8886,200.9828,144901.0
2022-07-14 09:30:00,209.94,210.88,208.76,209.08,61386.0,197.7797,198.6653,196.6681,196.9695,61386.0
2022-07-14 10:00:00,209.14,209.62,208.7,209.14,30317.0,197.0261,197.4783,196.6115,197.0261,30317.0
2022-07-14 10:30:00,209.1,209.33,208.64,208.72,16978.0,196.9884,197.2051,196.555,196.6304,16978.0
2022-07-14 11:00:00,208.95,209.48,208.68,209.29,14220.0,196.8471,197.3464,196.5927,197.1674,14220.0
2022-07-14 11:30:00,209.42,210.24,209.08,209.78,34150.0,197.2898,198.0623,196.9695,197.629,34150.0
2022-07-14 12:00:00,209.86,209.89,208.89,209.0,22606.0,197.7044,197.7326,196.7905,196.8942,22606.0
2022-07-14 12:30:00,209.0,209.0,207.69,208.0,45918.0,196.8942,196.8942,195.66,195.9521,45918.0
2022-07-14 13:00:00,207.99,208.42,207.61,208.03,14659.0,195.9427,196.3478,195.5847,195.9804,14659.0
2022-07-14 13:30:00,207.99,209.04,207.42,208.97,39989.0,195.9427,196.9319,195.4057,196.8659,39989.0
2022-07-14 14:00:00,208.95,210.23,208.95,210.02,33885.0,196.8471,198.0529,196.8471,197.8551,33885.0
2022-07-14 14:30:00,209.99,210.44,209.67,210.26,27864.0,197.8268,198.2508,197.5254,198.0812,27864.0
2022-07-14 15:00:00,210.33,210.91,209.92,210.91,21655.0,198.1471,198.6935,197.7609,198.6935,21655.0
2022-07-14 15:30:00,210.9,210.9,210.22,210.47,120726.0,198.6841,198.6841,198.0435,198.279,120726.0
2022-07-15 09:30:00,213.11,213.11,210.01,210.37,70143.0,200.7661,200.7661,197.8457,198.1848,70143.0
2022-07-15 10:00:00,210.64,211.92,210.35,211.64,38539.0,198.4392,199.645,198.166,199.3813,38539.0
2022-07-15 10:30:00,211.64,212.26,211.29,212.26,38137.0,199.3813,199.9653,199.0515,199.9653,38137.0
2022-07-15 11:00:00,212.34,212.69,212.02,212.17,40597.0,200.0407,200.3704,199.7392,199.8806,40597.0
2022-07-15 11:30:00,212.18,212.71,212.0,212.16,10580.0,199.89,200.3893,199.7204,199.8711,10580.0
2022-07-15 12:00:00,212.22,212.29,211.74,211.96,13037.0,199.9277,199.9936,199.4755,199.6827,13037.0
2022-07-15 12:30:00,212.02,212.06,211.58,211.72,10019.0,199.7392,199.7769,199.3247,199.4566,10019.0
2022-07-15 13:00:00,211.86,212.25,211.83,212.16,16801.0,199.5885,199.9559,199.5602,199.8711,16801.0
2022-07-15 13:30:00,212.17,212.42,211.88,212.1,16624.0,199.8806,200.1161,199.6074,199.8146,16624.0
2022-07-15 14:00:00,212.03,212.37,211.86,212.32,15159.0,199.7487,200.069,199.5885,200.0219,15159.0
2022-07-15 14:30:00,212.38,212.84,212.23,212.74,17479.0,200.0784,200.5117,199.9371,200.4175,17479.0
2022-07-15 15:00:00,212.73,213.07,212.49,212.68,27642.0,200.4081,200.7284,200.182,200.361,27642.0
2022-07-15 15:30:00,212.65,212.83,212.13,212.7,81361.0,200.3328,200.5023,199.8429,200.3799,81361.0
2022-07-18 09:30:00,213.97,215.0,212.34,212.52,54255.0,201.5763,202.5466,200.0407,200.2103,54255.0
2022-07-18 10:00:00,212.62,213.36,212.43,212.66,32171.0,200.3045,201.0016,200.1255,200.3422,32171.0
2022-07-18 10:30:00,212.75,212.85,212.11,212.35,31200.0,200.427,200.5212,199.824,200.0501,31200.0
2022-07-18 11:00:00,212.32,212.44,212.04,212.29,27944.0,200.0219,200.1349,199.7581,199.9936,27944.0
2022-07-18 11:30:00,212.27,212.3,211.26,211.44,28141.0,199.9748,200.003,199.0233,199.1928,28141.0
2022-07-18 12:00:00,211.48,211.84,210.81,210.88,30255.0,199.2305,199.5697,198.5993,198.6653,30255.0
2022-07-18 12:30:00,210.87,211.38,210.74,210.78,15235.0,198.6559,199.1363,198.5334,198.5711,15235.0
2022-07-18 13:00:00,210.75,211.65,210.67,211.45,20066.0,198.5428,199.3907,198.4674,199.2023,20066.0
2022-07-18 13:30:00,211.59,211.84,211.28,211.33,14946.0,199.3341,199.5697,199.0421,199.0892,14946.0
2022-07-18 14:00:00,211.37,211.41,210.53,210.77,17277.0,199.1269,199.1646,198.3355,198.5616,17277.0
2022-07-18 14:30:00,210.65,210.75,210.16,210.29,36916.0,198.4486,198.5428,197.987,198.1094,36916.0
2022-07-18 15:00:00,210.29,210.84,210.29,210.44,28406.0,198.1094,198.6276,198.1094,198.2508,28406.0
2022-07-18 15:30:00,210.29,210.29,208.78,209.77,135191.0,198.1094,198.1094,196.6869,197.6196,135191.0
2022-07-19 09:30:00,209.7,212.62,209.0,212.54,48063.0,197.5536,200.3045,196.8942,200.2291,48063.0
2022-07-19 10:00:00,212.37,213.4,212.19,213.35,29647.0,200.069,201.0393,199.8994,200.9922,29647.0
2022-07-19 10:30:00,213.3,213.34,212.37,212.73,40181.0,200.9451,200.9828,200.069,200.4081,40181.0
2022-07-19 11:00:00,212.9,213.14,212.46,212.83,27429.0,200.5683,200.7944,200.1538,200.5023,27429.0
2022-07-19 11:30:00,212.91,213.25,212.25,212.62,24085.0,200.5777,200.898,199.9559,200.3045,24085.0
2022-07-19 12:00:00,212.63,212.68,212.09,212.62,11466.0,200.3139,200.361,199.8052,200.3045,11466.0
2022-07-19 12:30:00,212.69,213.15,212.68,213.07,14166.0,200.3704,200.8038,200.361,200.7284,14166.0
2022-07-19 13:00:00,213.09,213.21,212.55,212.64,22486.0,200.7473,200.8603,200.2385,200.3233,22486.0
2022-07-19 13:30:00,212.61,213.45,212.57,213.3,19602.0,200.2951,201.0864,200.2574,200.9451,19602.0
2022-07-19 14:00:00,213.3,213.72,213.23,213.51,20689.0,200.9451,201.3408,200.8792,201.1429,20689.0
2022-07-19 14:30:00,213.56,214.21,213.36,214.17,30325.0,201.19,201.8024,201.0016,201.7647,30325.0
2022-07-19 15:00:00,214.18,214.63,213.9,214.31,41144.0,201.7741,202.1981,201.5103,201.8966,41144.0
2022-07-19 15:30:00,214.3,215.3,214.07,214.69,139484.0,201.8872,202.8293,201.6705,202.2546,139484.0
2022-07-20 09:30:00,214.48,214.48,212.68,213.4,27018.0,202.0568,202.0568,200.361,201.0393,27018.0
2022-07-20 10:00:00,213.45,214.15,212.8,213.97,11352.0,201.0864,201.7459,200.4741,201.5763,11352.0
2022-07-20 10:30:00,213.74,215.17,213.74,214.94,22741.0,201.3596,202.7068,201.3596,202.4901,22741.0
2022-07-20 11:00:00,214.88,215.07,214.03,214.1,10256.0,202.4336,202.6126,201.6328,201.6988,10256.0
2022-07-20 11:30:00,214.1,215.31,214.06,215.11,22435.0,201.6988,202.8387,201.6611,202.6503,22435.0
2022-07-20 12:00:00,215.07,215.96,214.99,215.67,19508.0,202.6126,203.451,202.5372,203.1778,19508.0
2022-07-20 12:30:00,215.66,216.45,215.13,216.44,57355.0,203.1684,203.9126,202.6691,203.9032,57355.0
2022-07-20 13:00:00,216.37,217.23,215.83,217.21,34799.0,203.8373,204.6475,203.3286,204.6286,34799.0
2022-07-20 13:30:00,217.24,217.3,215.91,216.25,43025.0,204.6569,204.7134,203.4039,203.7242,43025.0
2022-07-20 14:00:00,216.44,217.09,216.22,216.9,25635.0,203.9032,204.5156,203.696,204.3366,25635.0
2022-07-20 14:30:00,216.88,217.37,216.68,216.95,33916.0,204.3177,204.7794,204.1293,204.3837,33916.0
2022-07-20 15:00:00,216.87,217.74,216.87,217.59,24554.0,204.3083,205.1279,204.3083,204.9866,24554.0
2022-07-20 15:30:00,217.59,217.64,216.61,216.86,126435.0,204.9866,205.0337,204.0634,204.2989,126435.0
2022-07-21 09:30:00,215.88,216.39,214.61,216.17,35624.0,203.3757,203.8561,202.1792,203.6489,35624.0
2022-07-21 10:00:00,216.31,216.56,214.57,214.81,27076.0,203.7808,204.0163,202.1415,202.3676,27076.0
2022-07-21 10:30:00,214.99,215.47,214.96,215.46,19127.0,202.5372,202.9894,202.5089,202.98,19127.0
2022-07-21 11:00:00,215.46,215.86,215.36,215.77,13585.0,202.98,203.3568,202.8858,203.272,13585.0
2022-07-21 11:30:00,215.9,216.38,215.64,215.65,12035.0,203.3945,203.8467,203.1496,203.159,12035.0
2022-07-21 12:00:00,215.68,216.13,215.64,216.03,11739.0,203.1872,203.6112,203.1496,203.517,11739.0
2022-07-21 12:30:00,216.12,216.26,215.94,216.2,12254.0,203.6018,203.7337,203.4322,203.6771,12254.0
2022-07-21 13:00:00,216.29,216.31,215.69,215.97,12022.0,203.7619,203.7808,203.1967,203.4604,12022.0
2022-07-21 13:30:00,215.89,216.03,215.48,215.67,11245.0,203.3851,203.517,202.9988,203.1778,11245.0
2022-07-21 14:00:00,215.7,216.32,215.58,215.9,18776.0,203.2061,203.7902,203.093,203.3945,18776.0
2022-07-21 14:30:00,215.94,215.95,215.2,215.6,19432.0,203.4322,203.4416,202.735,203.1119,19432.0
2022-07-21 15:00:00,215.68,216.34,215.68,216.19,17010.0,203.1872,203.809,203.1872,203.6677,17010.0
2022-07-21 15:30:00,216.13,217.01,215.95,216.93,74381.0,203.6112,204.4402,203.4416,204.3648,74381.0
2022-07-22 09:30:00,217.76,218.42,217.19,217.56,53961.0,205.1468,205.7685,204.6098,204.9584,53961.0
2022-07-22 10:00:00,217.74,219.45,217.58,219.35,22452.0,205.1279,206.7389,204.9772,206.6447,22452.0
2022-07-22 10:30:00,219.38,220.17,219.14,219.96,52409.0,206.6729,207.4172,206.4468,207.2193,52409.0
2022-07-22 11:00:00,219.99,219.99,218.68,218.99,25254.0,207.2476,207.2476,206.0135,206.3055,25254.0
2022-07-22 11:30:00,219.02,219.43,218.6,219.38,12182.0,206.3338,206.72,205.9381,206.6729,12182.0
2022-07-22 12:00:00,219.5,219.6,218.88,218.98,21154.0,206.786,206.8802,206.2019,206.2961,21154.0
2022-07-22 12:30:00,218.97,219.26,218.49,218.76,22901.0,206.2867,206.5599,205.8345,206.0888,22901.0
2022-07-22 13:00:00,218.71,218.78,217.69,217.86,24634.0,206.0417,206.1077,205.0808,205.241,24634.0
2022-07-22 13:30:00,217.75,217.87,216.88,217.15,14854.0,205.1373,205.2504,204.3177,204.5721,14854.0
2022-07-22 14:00:00,217.11,217.12,216.08,216.72,19888.0,204.5344,204.5438,203.5641,204.167,19888.0
2022-07-22 14:30:00,216.65,216.93,216.18,216.43,21946.0,204.1011,204.3648,203.6583,203.8938,21946.0
2022-07-22 15:00:00,216.42,216.93,216.2,216.89,18205.0,203.8844,204.3648,203.6771,204.3272,18205.0
2022-07-22 15:30:00,216.92,217.1,216.23,216.76,85193.0,204.3554,204.525,203.7054,204.2047,85193.0
2022-07-25 09:30:00,216.95,218.56,216.95,218.54,37044.0,204.3837,205.9004,204.3837,205.8816,37044.0
2022-07-25 10:00:00,218.48,219.12,218.4,218.83,29719.0,205.8251,206.428,205.7497,206.1548,29719.0
2022-07-25 10:30:00,218.7,219.85,218.58,219.59,13588.0,206.0323,207.1157,205.9193,206.8708,13588.0
2022-07-25 11:00:00,219.63,220.06,219.46,219.91,15736.0,206.9085,207.3135,206.7483,207.1722,15736.0
2022-07-25 11:30:00,219.94,220.29,219.58,219.58,9924.0,207.2005,207.5302,206.8613,206.8613,9924.0
2022-07-25 12:00:00,219.55,219.69,218.85,219.16,8216.0,206.8331,206.965,206.1736,206.4657,8216.0
2022-07-25 12:30:00,219.24,219.52,218.96,219.34,8221.0,206.541,206.8048,206.2773,206.6352,8221.0
2022-07-25 13:00:00,219.37,219.52,218.99,219.06,9990.0,206.6635,206.8048,206.3055,206.3715,9990.0
2022-07-25 13:30:00,219.07,219.29,218.2,218.3,14610.0,206.3809,206.5881,205.5613,205.6555,14610.0
2022-07-25 14:00:00,218.3,218.85,218.23,218.56,15361.0,205.6555,206.1736,205.5895,205.9004,15361.0
2022-07-25 14:30:00,218.49,218.67,218.19,218.4,16083.0,205.8345,206.0041,205.5519,205.7497,16083.0
2022-07-25 15:00:00,218.52,218.61,218.14,218.27,14587.0,205.8627,205.9475,205.5048,205.6272,14587.0
2022-07-25 15:30:00,218.3,219.09,218.18,218.86,84290.0,205.6555,206.3997,205.5424,206.1831,84290.0
2022-07-26 09:30:00,219.36,219.64,217.36,219.27,67432.0,206.6541,206.9179,204.7699,206.5693,67432.0
2022-07-26 10:00:00,219.23,219.29,218.65,218.88,26135.0,206.5316,206.5881,205.9852,206.2019,26135.0
2022-07-26 10:30:00,218.95,219.25,218.32,218.79,25810.0,206.2678,206.5505,205.6743,206.1171,25810.0
2022-07-26 11:00:00,218.77,218.99,217.99,218.05,29947.0,206.0983,206.3055,205.3634,205.42,29947.0
2022-07-26 11:30:00,218.01,218.53,217.99,218.2,21042.0,205.3823,205.8722,205.3634,205.5613,21042.0
2022-07-26 12:00:00,218.13,218.71,217.99,218.48,15869.0,205.4953,206.0417,205.3634,205.8251,15869.0
2022-07-26 12:30:00,218.51,219.09,218.39,218.98,32984.0,205.8533,206.3997,205.7403,206.2961,32984.0
2022-07-26 13:00:00,218.91,219.07,218.61,218.8,18784.0,206.2302,206.3809,205.9475,206.1265,18784.0
2022-07-26 13:30:00,218.79,218.82,218.31,218.37,18143.0,206.1171,206.1454,205.6649,205.7214,18143.0
2022-07-26 14:00:00,218.42,218.8,218.07,218.15,23643.0,205.7685,206.1265,205.4388,205.5142,23643.0
2022-07-26 14:30:00,217.94,218.06,217.43,217.54,19796.0,205.3163,205.4294,204.8359,204.9395,19796.0
2022-07-26 15:00:00,217.54,218.09,217.36,218.05,36698.0,204.9395,205.4577,204.7699,205.42,36698.0
2022-07-26 15:30:00,218.1,218.1,217.12,217.54,171526.0,205.4671,205.4671,204.5438,204.9395,171526.0
2022-07-27 09:30:00,219.45,220.99,214.79,219.55,132760.0,206.7389,208.1897,202.3488,206.8331,132760.0
2022-07-27 10:00:00,219.42,220.8,219.12,220.8,35389.0,206.7106,208.0107,206.428,208.0107,35389.0
2022-07-27 10:30:00,220.6,222.25,220.5,221.82,39103.0,207.8223,209.3767,207.7281,208.9716,39103.0
2022-07-27 11:00:00,221.87,222.12,221.09,221.52,19692.0,209.0187,209.2542,208.2839,208.689,19692.0
2022-07-27 11:30:00,221.54,221.84,220.75,220.91,17745.0,208.7078,208.9904,207.9636,208.1143,17745.0
2022-07-27 12:00:00,220.87,221.03,220.17,220.21,24017.0,208.0766,208.2274,207.4172,207.4549,24017.0
2022-07-27 12:30:00,220.24,220.3,218.89,219.06,19824.0,207.4831,207.5396,206.2113,206.3715,19824.0
2022-07-27 13:00:00,219.01,219.14,218.54,218.9,16620.0,206.3244,206.4468,205.8816,206.2207,16620.0
2022-07-27 13:30:00,218.94,219.27,218.3,218.3,22304.0,206.2584,206.5693,205.6555,205.6555,22304.0
2022-07-27 14:00:00,218.53,219.16,218.35,218.64,25456.0,205.8722,206.4657,205.7026,205.9758,25456.0
2022-07-27 14:30:00,218.7,220.15,218.02,219.69,41770.0,206.0323,207.3983,205.3917,206.965,41770.0
2022-07-27 15:00:00,219.64,220.75,219.45,220.75,61833.0,206.9179,207.9636,206.7389,207.9636,61833.0
2022-07-27 15:30:00,220.83,220.85,219.55,219.55,103472.0,208.0389,208.0578,206.8331,206.8331,103472.0
2022-07-28 09:30:00,219.02,220.86,219.02,219.18,72261.0,206.3338,208.0672,206.3338,206.4845,72261.0
2022-07-28 10:00:00,219.16,219.35,217.4,219.35,47340.0,206.4657,206.6447,204.8076,206.6447,47340.0
2022-07-28 10:30:00,219.47,221.19,219.43,221.18,31337.0,206.7577,208.3781,206.72,208.3687,31337.0
2022-07-28 11:00:00,221.14,221.47,220.5,220.78,45847.0,208.331,208.6419,207.7281,207.9918,45847.0
2022-07-28 11:30:00,220.78,220.78,219.62,219.62,20142.0,207.9918,207.9918,206.899,206.899,20142.0
2022-07-28 12:00:00,219.7,220.51,219.38,220.36,28795.0,206.9744,207.7375,206.6729,207.5962,28795.0
2022-07-28 12:30:00,220.33,221.47,219.9,221.25,34087.0,207.5679,208.6419,207.1628,208.4346,34087.0
2022-07-28 13:00:00,221.27,221.28,220.79,221.28,22176.0,208.4535,208.4629,208.0013,208.4629,22176.0
2022-07-28 13:30:00,221.31,222.6,221.29,222.49,22376.0,208.4911,209.7064,208.4723,209.6028,22376.0
2022-07-28 14:00:00,222.46,223.41,222.24,223.16,36319.0,209.5745,210.4695,209.3673,210.234,36319.0
2022-07-28 14:30:00,223.16,223.34,222.46,223.01,37414.0,210.234,210.4036,209.5745,210.0927,37414.0
2022-07-28 15:00:00,222.86,223.35,222.83,223.32,22561.0,209.9514,210.413,209.9231,210.3847,22561.0
2022-07-28 15:30:00,223.26,223.86,223.2,223.79,110553.0,210.3282,210.8934,210.2717,210.8275,110553.0
2022-07-29 09:30:00,223.52,224.84,223.39,224.62,33639.0,210.5731,211.8167,210.4507,211.6094,33639.0
2022-07-29 10:00:00,224.49,225.46,224.23,225.38,24406.0,211.4869,212.4008,211.242,212.3254,24406.0
2022-07-29 10:30:00,225.19,225.65,224.73,224.96,25103.0,212.1464,212.5798,211.713,211.9297,25103.0
2022-07-29 11:00:00,224.92,225.65,224.55,225.42,21621.0,211.892,212.5798,211.5435,212.3631,21621.0
2022-07-29 11:30:00,225.46,225.8,225.22,225.25,14553.0,212.4008,212.7211,212.1747,212.2029,14553.0
2022-07-29 12:00:00,225.29,225.42,224.44,224.44,16057.0,212.2406,212.3631,211.4398,211.4398,16057.0
2022-07-29 12:30:00,224.48,225.38,224.32,225.26,33336.0,211.4775,212.3254,211.3268,212.2123,33336.0
2022-07-29 13:00:00,225.28,225.28,224.73,224.76,16217.0,212.2312,212.2312,211.713,211.7413,16217.0
2022-07-29 13:30:00,224.84,225.78,224.83,225.76,42603.0,211.8167,212.7022,211.8073,212.6834,42603.0
2022-07-29 14:00:00,225.85,226.05,225.66,226.05,19569.0,212.7682,212.9566,212.5892,212.9566,19569.0
2022-07-29 14:30:00,226.05,227.44,226.0,227.4,61005.0,212.9566,214.2661,212.9095,214.2284,61005.0
2022-07-29 15:00:00,227.4,227.45,226.49,227.08,54687.0,214.2284,214.2755,213.3711,213.9269,54687.0
2022-07-29 15:30:00,227.08,227.23,226.56,226.69,184618.0,213.9269,214.0682,213.437,213.5595,184618.0
2022-08-01 09:30:00,226.55,228.03,226.01,227.61,116619.0,213.4276,214.8219,212.9189,214.4262,116619.0
2022-08-01 10:00:00,227.35,228.12,226.03,226.29,42643.0,214.1813,214.9067,212.9377,213.1827,42643.0
2022-08-01 10:30:00,226.41,226.74,225.75,226.06,19245.0,213.2957,213.6066,212.674,212.966,19245.0
2022-08-01 11:00:00,226.12,226.12,224.77,225.81,27751.0,213.0225,213.0225,211.7507,212.7305,27751.0
2022-08-01 11:30:00,225.82,225.82,225.27,225.46,14091.0,212.7399,212.7399,212.2218,212.4008,14091.0
2022-08-01 12:00:00,225.32,225.85,225.18,225.55,37480.0,212.2689,212.7682,212.137,212.4855,37480.0
2022-08-01 12:30:00,225.42,225.63,225.25,225.37,41379.0,212.3631,212.5609,212.2029,212.316,41379.0
2022-08-01 13:00:00,225.36,225.4,224.68,224.68,62824.0,212.3066,212.3442,211.6659,211.6659,62824.0
2022-08-01 13:30:00,224.82,224.99,224.59,224.9,22306.0,211.7978,211.958,211.5812,211.8732,22306.0
2022-08-01 14:00:00,225.11,225.62,224.83,225.59,19411.0,212.071,212.5515,211.8073,212.5232,19411.0
2022-08-01 14:30:00,225.76,226.51,225.6,226.39,20134.0,212.6834,213.3899,212.5327,213.2769,20134.0
2022-08-01 15:00:00,226.18,226.7,226.16,226.42,25493.0,213.0791,213.5689,213.0602,213.3052,25493.0
2022-08-01 15:30:00,226.4,226.77,225.93,226.19,101293.0,213.2863,213.6349,212.8435,213.0885,101293.0
2022-08-02 09:30:00,227.28,227.35,224.02,225.06,41869.0,214.1153,214.1813,211.0442,212.0239,41869.0
2022-08-02 10:00:00,225.04,227.06,224.94,226.94,30719.0,212.0051,213.9081,211.9109,213.795,30719.0
2022-08-02 10:30:00,227.08,228.51,227.02,227.84,47247.0,213.9269,215.2741,213.8704,214.6429,47247.0
2022-08-02 11:00:00,227.83,227.92,227.23,227.72,24858.0,214.6335,214.7183,214.0682,214.5299,24858.0
2022-08-02 11:30:00,227.62,228.79,227.14,228.55,29957.0,214.4356,215.5379,213.9835,215.3118,29957.0
2022-08-02 12:00:00,228.58,229.24,228.52,229.21,23729.0,215.34,215.9618,215.2835,215.9336,23729.0
2022-08-02 12:30:00,229.14,229.35,229.0,229.09,16856.0,215.8676,216.0654,215.7357,215.8205,16856.0
2022-08-02 13:00:00,229.05,229.68,228.97,229.15,35038.0,215.7828,216.3763,215.7075,215.877,35038.0
2022-08-02 13:30:00,229.13,229.28,228.61,228.94,20474.0,215.8582,215.9995,215.3683,215.6792,20474.0
2022-08-02 14:00:00,228.96,229.54,228.86,229.54,20790.0,215.698,216.2444,215.6038,216.2444,20790.0
2022-08-02 14:30:00,229.57,229.68,227.84,228.03,26586.0,216.2727,216.3763,214.6429,214.8219,26586.0
2022-08-02 15:00:00,227.93,228.39,227.93,228.34,25894.0,214.7277,215.161,214.7277,215.1139,25894.0
2022-08-02 15:30:00,228.33,228.62,226.91,227.13,132847.0,215.1045,215.3777,213.7668,213.974,132847.0
2022-08-03 09:30:00,227.17,227.44,224.0,224.5,77073.0,214.0117,214.2661,211.0253,211.4964,77073.0
2022-08-03 10:00:00,224.39,225.75,223.88,225.67,61240.0,211.3927,212.674,210.9123,212.5986,61240.0
2022-08-03 10:30:00,225.77,226.85,225.47,226.64,46401.0,212.6928,213.7102,212.4102,213.5124,46401.0
2022-08-03 11:00:00,226.74,227.19,226.36,227.12,26613.0,213.6066,214.0306,213.2486,213.9646,26613.0
2022-08-03 11:30:00,227.06,227.7,227.02,227.52,25984.0,213.9081,214.511,213.8704,214.3414,25984.0
2022-08-03 12:00:00,227.52,229.85,227.46,229.6,104693.0,214.3414,216.5365,214.2849,216.301,104693.0
2022-08-03 12:30:00,229.6,229.77,229.1,229.19,32471.0,216.301,216.4611,215.8299,215.9147,32471.0
2022-08-03 13:00:00,229.25,230.2,229.13,230.16,34208.0,215.9712,216.8662,215.8582,216.8285,34208.0
2022-08-03 13:30:00,230.14,230.38,229.92,230.16,21183.0,216.8097,217.0358,216.6024,216.8285,21183.0
2022-08-03 14:00:00,230.04,231.1,229.98,230.86,30560.0,216.7155,217.7141,216.659,217.488,30560.0
2022-08-03 14:30:00,230.86,231.0,230.34,230.58,31922.0,217.488,217.6199,216.9981,217.2242,31922.0
2022-08-03 15:00:00,230.58,231.36,230.46,231.31,34376.0,217.2242,217.959,217.1111,217.9119,34376.0
2022-08-03 15:30:00,231.39,231.75,230.65,230.66,133891.0,217.9873,218.3264,217.2901,217.2996,133891.0
2022-08-04 09:30:00,231.32,232.17,229.84,230.86,45291.0,217.9213,218.7221,216.5271,217.488,45291.0
2022-08-04 10:00:00,230.63,232.0,230.63,231.92,17868.0,217.2713,218.5619,217.2713,218.4866,17868.0
2022-08-04 10:30:00,232.01,232.84,231.86,232.31,27904.0,218.5714,219.3533,218.4301,218.854,27904.0
2022-08-04 11:00:00,232.24,232.28,231.44,231.56,19557.0,218.788,218.8257,218.0344,218.1474,19557.0
2022-08-04 11:30:00,231.71,232.07,231.13,231.47,23180.0,218.2887,218.6279,217.7423,218.0626,23180.0
2022-08-04 12:00:00,231.46,231.51,230.61,230.73,17870.0,218.0532,218.1003,217.2525,217.3655,17870.0
2022-08-04 12:30:00,230.72,230.72,229.93,229.95,17429.0,217.3561,217.3561,216.6118,216.6307,17429.0
2022-08-04 13:00:00,229.87,230.27,229.51,230.13,19011.0,216.5553,216.9322,216.2162,216.8003,19011.0
2022-08-04 13:30:00,230.1,230.74,229.97,230.6,23843.0,216.772,217.3749,216.6495,217.243,23843.0
2022-08-04 14:00:00,230.52,230.7,230.29,230.54,14788.0,217.1677,217.3372,216.951,217.1865,14788.0
2022-08-04 14:30:00,230.5,230.52,230.01,230.12,17266.0,217.1488,217.1677,216.6872,216.7908,17266.0
2022-08-04 15:00:00,230.05,230.6,229.96,230.17,37765.0,216.7249,217.243,216.6401,216.8379,37765.0
2022-08-04 15:30:00,230.13,230.13,228.85,229.17,84342.0,216.8003,216.8003,215.5944,215.8959,84342.0
2022-08-05 09:30:00,228.99,229.45,227.23,228.47,36998.0,215.7263,216.1597,214.0682,215.2364,36998.0
2022-08-05 10:00:00,228.56,228.65,226.47,226.76,19297.0,215.3212,215.406,213.3523,213.6255,19297.0
2022-08-05 10:30:00,226.77,226.85,225.87,226.5,18027.0,213.6349,213.7102,212.787,213.3805,18027.0
2022-08-05 11:00:00,226.5,227.39,226.23,226.23,17321.0,213.3805,214.219,213.1262,213.1262,17321.0
2022-08-05 11:30:00,226.23,226.61,225.97,226.43,19513.0,213.1262,213.4842,212.8812,213.3146,19513.0
2022-08-05 12:00:00,226.43,227.13,226.42,227.0,18971.0,213.3146,213.974,213.3052,213.8516,18971.0
2022-08-05 12:30:00,226.95,228.27,226.94,228.23,14203.0,213.8045,215.048,213.795,215.0103,14203.0
2022-08-05 13:00:00,228.22,228.58,228.05,228.18,18213.0,215.0009,215.34,214.8407,214.9632,18213.0
2022-08-05 13:30:00,228.18,228.94,227.89,228.11,15737.0,214.9632,215.6792,214.69,214.8973,15737.0
2022-08-05 14:00:00,228.11,228.51,227.97,228.13,15580.0,214.8973,215.2741,214.7654,214.9161,15580.0
2022-08-05 14:30:00,228.14,228.52,228.09,228.28,22898.0,214.9255,215.2835,214.8784,215.0574,22898.0
2022-08-05 15:00:00,228.31,228.53,228.11,228.37,29604.0,215.0857,215.2929,214.8973,215.1422,29604.0
2022-08-05 15:30:00,228.37,228.91,228.33,228.77,73888.0,215.1422,215.6509,215.1045,215.519,73888.0
2022-08-08 09:30:00,230.36,230.43,227.45,228.21,50190.0,217.0169,217.0829,214.2755,214.9915,50190.0
2022-08-08 10:00:00,228.25,228.57,227.14,227.81,30487.0,215.0292,215.3306,213.9835,214.6146,30487.0
2022-08-08 10:30:00,227.79,227.83,227.18,227.51,11821.0,214.5958,214.6335,214.0211,214.332,11821.0
2022-08-08 11:00:00,227.43,227.43,226.68,227.16,27451.0,214.2567,214.2567,213.5501,214.0023,27451.0
2022-08-08 11:30:00,227.16,227.44,225.54,226.06,23903.0,214.0023,214.2661,212.4761,212.966,23903.0
2022-08-08 12:00:00,226.0,226.19,224.72,225.16,27415.0,212.9095,213.0885,211.7036,212.1181,27415.0
2022-08-08 12:30:00,225.12,225.74,224.73,225.74,16388.0,212.0805,212.6645,211.713,212.6645,16388.0
2022-08-08 13:00:00,225.73,226.02,225.45,225.56,20820.0,212.6551,212.9283,212.3913,212.495,20820.0
2022-08-08 13:30:00,225.58,226.3,225.55,226.01,14189.0,212.5138,213.1921,212.4855,212.9189,14189.0
2022-08-08 14:00:00,226.03,226.12,225.49,225.65,18657.0,212.9377,213.0225,212.429,212.5798,18657.0
2022-08-08 14:30:00,225.68,225.83,225.18,225.45,20540.0,212.608,212.7493,212.137,212.3913,20540.0
2022-08-08 15:00:00,225.45,225.67,225.22,225.4,23922.0,212.3913,212.5986,212.1747,212.3442,23922.0
2022-08-08 15:30:00,225.4,225.96,225.3,225.85,108158.0,212.3442,212.8718,212.25,212.7682,108158.0
2022-08-09 09:30:00,226.97,227.79,226.5,227.19,28480.0,213.8233,214.5958,213.3805,214.0306,28480.0
2022-08-09 10:00:00,227.19,227.58,227.03,227.27,27891.0,214.0306,214.398,213.8798,214.1059,27891.0
2022-08-09 10:30:00,227.21,227.37,226.39,226.4,23269.0,214.0494,214.2001,213.2769,213.2863,23269.0
2022-08-09 11:00:00,226.34,227.09,226.11,226.96,24261.0,213.2298,213.9363,213.0131,213.8139,24261.0
2022-08-09 11:30:00,226.98,227.72,226.72,227.62,27937.0,213.8327,214.5299,213.5878,214.4356,27937.0
2022-08-09 12:00:00,227.57,228.19,227.4,227.67,45984.0,214.3885,214.9726,214.2284,214.4828,45984.0
2022-08-09 12:30:00,227.6,227.84,227.29,227.63,11302.0,214.4168,214.6429,214.1248,214.4451,11302.0
2022-08-09 13:00:00,227.7,227.7,226.5,226.56,18156.0,214.511,214.511,213.3805,213.437,18156.0
2022-08-09 13:30:00,226.56,227.21,226.54,226.78,19640.0,213.437,214.0494,213.4182,213.6443,19640.0
2022-08-09 14:00:00,226.82,226.82,226.35,226.65,33392.0,213.682,213.682,213.2392,213.5218,33392.0
2022-08-09 14:30:00,226.54,227.29,226.41,226.83,67416.0,213.4182,214.1248,213.2957,213.6914,67416.0
2022-08-09 15:00:00,226.88,226.96,226.4,226.65,24714.0,213.7385,213.8139,213.2863,213.5218,24714.0
2022-08-09 15:30:00,226.59,227.79,226.56,227.71,194089.0,213.4653,214.5958,213.437,214.5204,194089.0
2022-08-10 09:30:00,229.01,230.07,228.55,229.52,54429.0,215.7451,216.7437,215.3118,216.2256,54429.0
2022-08-10 10:00:00,229.77,230.24,229.06,229.32,12990.0,216.4611,216.9039,215.7922,216.0372,12990.0
2022-08-10 10:30:00,229.34,229.68,228.99,229.07,27533.0,216.056,216.3763,215.7263,215.8017,27533.0
2022-08-10 11:00:00,229.19,229.85,229.17,229.29,11182.0,215.9147,216.5365,215.8959,216.0089,11182.0
2022-08-10 11:30:00,229.27,229.5,228.92,229.12,8261.0,215.9901,216.2068,215.6603,215.8488,8261.0
2022-08-10 12:00:00,229.12,229.35,228.82,228.99,7959.0,215.8488,216.0654,215.5661,215.7263,7959.0
2022-08-10 12:30:00,229.08,229.47,229.07,229.38,9891.0,215.8111,216.1785,215.8017,216.0937,9891.0
2022-08-10 13:00:00,229.47,230.13,229.31,229.9,53963.0,216.1785,216.8003,216.0278,216.5836,53963.0
2022-08-10 13:30:00,229.79,230.43,229.74,230.38,64550.0,216.48,217.0829,216.4329,217.0358,64550.0
2022-08-10 14:00:00,230.37,230.89,229.97,229.97,55860.0,217.0264,217.5162,216.6495,216.6495,55860.0
2022-08-10 14:30:00,230.0,230.49,229.65,229.81,58693.0,216.6778,217.1394,216.3481,216.4988,58693.0
2022-08-10 15:00:00,229.87,230.29,229.79,230.0,15776.0,216.5553,216.951,216.48,216.6778,15776.0
2022-08-10 15:30:00,229.95,230.83,229.92,230.49,99155.0,216.6307,217.4597,216.6024,217.1394,99155.0
2022-08-11 09:30:00,230.81,231.58,229.8,230.27,61827.0,217.4409,218.1663,216.4894,216.9322,61827.0
2022-08-11 10:00:00,230.17,231.31,229.93,231.22,31145.0,216.8379,217.9119,216.6118,217.8271,31145.0
2022-08-11 10:30:00,231.29,231.92,231.27,231.28,43651.0,217.8931,218.4866,217.8742,217.8837,43651.0
2022-08-11 11:00:00,231.17,231.47,230.5,231.18,22907.0,217.78,218.0626,217.1488,217.7894,22907.0
2022-08-11 11:30:00,231.16,231.96,230.84,231.26,94849.0,217.7706,218.5243,217.4691,217.8648,94849.0
2022-08-11 12:00:00,231.13,231.33,230.52,230.72,21140.0,217.7423,217.9308,217.1677,217.3561,21140.0
2022-08-11 12:30:00,230.72,230.84,230.19,230.26,8814.0,217.3561,217.4691,216.8568,216.9227,8814.0
2022-08-11 13:00:00,230.29,230.39,230.0,230.19,13306.0,216.951,217.0452,216.6778,216.8568,13306.0
2022-08-11 13:30:00,230.25,230.3,229.81,230.17,14425.0,216.9133,216.9604,216.4988,216.8379,14425.0
2022-08-11 14:00:00,230.14,230.72,229.85,230.51,26091.0,216.8097,217.3561,216.5365,217.1583,26091.0
2022-08-11 14:30:00,230.49,230.67,230.24,230.39,61931.0,217.1394,217.309,216.9039,217.0452,61931.0
2022-08-11 15:00:00,230.28,231.11,230.25,230.87,121668.0,216.9416,217.7235,216.9133,217.4974,121668.0
2022-08-11 15:30:00,230.9,231.99,230.7,231.81,331309.0,217.5257,218.5525,217.3372,218.383,331309.0
2022-08-12 09:30:00,232.0,233.1,232.0,232.61,35498.0,218.5619,219.5982,218.5619,219.1366,35498.0
2022-08-12 10:00:00,232.58,233.29,232.24,233.23,33356.0,219.1084,219.7772,218.788,219.7207,33356.0
2022-08-12 10:30:00,233.2,234.15,233.2,233.88,36119.0,219.6924,220.5874,219.6924,220.3331,36119.0
2022-08-12 11:00:00,233.92,235.1,233.78,234.68,57276.0,220.3707,221.4824,220.2388,221.0867,57276.0
2022-08-12 11:30:00,234.59,235.83,234.59,235.58,75332.0,221.0019,222.1701,221.0019,221.9346,75332.0
2022-08-12 12:00:00,235.58,235.87,235.5,235.61,49613.0,221.9346,222.2078,221.8592,221.9628,49613.0
2022-08-12 12:30:00,235.53,235.99,235.48,235.7,23863.0,221.8875,222.3208,221.8404,222.0476,23863.0
2022-08-12 13:00:00,235.66,235.66,235.17,235.41,37304.0,222.01,222.01,221.5483,221.7744,37304.0
2022-08-12 13:30:00,235.45,235.92,235.38,235.88,23250.0,221.8121,222.2549,221.7462,222.2172,23250.0
2022-08-12 14:00:00,235.92,236.8,235.72,236.76,33235.0,222.2549,223.0839,222.0665,223.0462,33235.0
2022-08-12 14:30:00,236.75,237.61,236.74,237.32,104009.0,223.0368,223.847,223.0274,223.5738,104009.0
2022-08-12 15:00:00,237.29,237.86,237.11,237.55,75811.0,223.5455,224.0825,223.376,223.7905,75811.0
2022-08-12 15:30:00,237.49,238.1,236.99,237.93,227996.0,223.734,224.3086,223.2629,224.1485,227996.0
2022-08-15 09:30:00,236.7,239.63,235.68,239.16,99506.0,222.9897,225.75,222.0288,225.3072,99506.0
2022-08-15 10:00:00,239.02,239.5,238.58,238.91,25612.0,225.1753,225.6275,224.7608,225.0717,25612.0
2022-08-15 10:30:00,238.86,239.83,238.6,239.64,48669.0,225.0246,225.9384,224.7797,225.7594,48669.0
2022-08-15 11:00:00,239.68,240.23,238.89,240.11,48118.0,225.7971,226.3152,225.0529,226.2022,48118.0
2022-08-15 11:30:00,240.18,241.04,239.63,240.92,90528.0,226.2681,227.0783,225.75,226.9653,90528.0
2022-08-15 12:00:00,240.92,241.78,240.8,241.58,29095.0,226.9653,227.7755,226.8522,227.587,29095.0
2022-08-15 12:30:00,241.62,242.19,241.5,242.04,22097.0,227.6247,228.1617,227.5117,228.0204,22097.0
2022-08-15 13:00:00,242.02,242.13,240.98,241.51,52464.0,228.0016,228.1052,227.0218,227.5211,52464.0
2022-08-15 13:30:00,241.53,241.6,240.9,240.9,18917.0,227.5399,227.6059,226.9464,226.9464,18917.0
2022-08-15 14:00:00,240.91,241.18,240.76,241.15,32358.0,226.9559,227.2102,226.8145,227.182,32358.0
2022-08-15 14:30:00,241.11,241.22,240.64,240.7,30479.0,227.1443,227.2479,226.7015,226.758,30479.0
2022-08-15 15:00:00,240.78,241.0,240.61,240.98,36503.0,226.8334,227.0406,226.6732,227.0218,36503.0
2022-08-15 15:30:00,240.98,241.4,240.55,241.26,210110.0,227.0218,227.4175,226.6167,227.2856,210110.0
2022-08-16 09:30:00,241.25,242.33,241.09,241.37,48783.0,227.2762,228.2936,227.1254,227.3892,48783.0
2022-08-16 10:00:00,241.41,242.49,241.06,241.25,31065.0,227.4269,228.4443,227.0972,227.2762,31065.0
2022-08-16 10:30:00,241.33,241.71,241.18,241.67,15172.0,227.3515,227.7095,227.2102,227.6718,15172.0
2022-08-16 11:00:00,241.64,242.32,241.57,242.11,29847.0,227.6436,228.2842,227.5776,228.0863,29847.0
2022-08-16 11:30:00,242.04,242.27,241.45,241.82,34108.0,228.0204,228.2371,227.4646,227.8131,34108.0
2022-08-16 12:00:00,241.84,242.11,241.79,242.0,10794.0,227.832,228.0863,227.7849,227.9827,10794.0
2022-08-16 12:30:00,242.01,242.12,241.57,241.61,12058.0,227.9921,228.0958,227.5776,227.6153,12058.0
2022-08-16 13:00:00,241.5,241.99,241.37,241.7,38023.0,227.5117,227.9733,227.3892,227.7001,38023.0
2022-08-16 13:30:00,241.75,242.05,241.7,241.94,14901.0,227.7472,228.0298,227.7001,227.9262,14901.0
2022-08-16 14:00:00,241.85,241.97,241.47,241.47,13437.0,227.8414,227.9545,227.4834,227.4834,13437.0
2022-08-16 14:30:00,241.63,241.74,240.71,241.13,36113.0,227.6342,227.7378,226.7674,227.1631,36113.0
2022-08-16 15:00:00,241.13,241.16,240.85,241.09,21903.0,227.1631,227.1914,226.8993,227.1254,21903.0
2022-08-16 15:30:00,241.11,241.63,240.93,241.42,114552.0,227.1443,227.6342,226.9747,227.4363,114552.0
2022-08-17 09:30:00,239.64,240.94,239.15,240.94,80151.0,225.7594,226.9841,225.2978,226.9841,80151.0
2022-08-17 10:00:00,241.06,243.25,241.01,242.82,52282.0,227.0972,229.1603,227.0501,228.7552,52282.0
2022-08-17 10:30:00,242.88,243.07,242.0,242.12,46732.0,228.8117,228.9907,227.9827,228.0958,46732.0
2022-08-17 11:00:00,242.12,242.81,241.89,242.67,14670.0,228.0958,228.7458,227.8791,228.6139,14670.0
2022-08-17 11:30:00,242.67,242.72,241.61,241.67,14830.0,228.6139,228.661,227.6153,227.6718,14830.0
2022-08-17 12:00:00,241.65,242.46,241.6,242.41,32853.0,227.653,228.4161,227.6059,228.369,32853.0
2022-08-17 12:30:00,242.39,242.52,242.18,242.21,12123.0,228.3501,228.4726,228.1523,228.1806,12123.0
2022-08-17 13:00:00,242.22,242.43,241.95,242.4,19093.0,228.19,228.3878,227.9356,228.3596,19093.0
2022-08-17 13:30:00,242.47,242.92,242.33,242.83,17375.0,228.4255,228.8494,228.2936,228.7646,17375.0
2022-08-17 14:00:00,242.92,243.32,242.53,243.04,21646.0,228.8494,229.2263,228.482,228.9625,21646.0
2022-08-17 14:30:00,243.11,243.45,242.9,242.98,21094.0,229.0284,229.3487,228.8306,228.906,21094.0
2022-08-17 15:00:00,242.95,243.18,242.03,242.37,28965.0,228.8777,229.0944,228.011,228.3313,28965.0
2022-08-17 15:30:00,242.59,243.02,242.35,242.67,81975.0,228.5385,228.9436,228.3124,228.6139,81975.0
2022-08-18 09:30:00,243.66,244.08,242.98,243.64,50124.0,229.5466,229.9422,228.906,229.5277,50124.0
2022-08-18 10:00:00,243.34,243.82,243.21,243.4,71337.0,229.2451,229.6973,229.1226,229.3016,71337.0
2022-08-18 10:30:00,243.5,243.87,243.16,243.26,14975.0,229.3958,229.7444,229.0755,229.1697,14975.0
2022-08-18 11:00:00,243.2,243.58,242.91,243.58,21291.0,229.1132,229.4712,228.84,229.4712,21291.0
2022-08-18 11:30:00,243.49,243.76,243.35,243.64,9502.0,229.3864,229.6408,229.2545,229.5277,9502.0
2022-08-18 12:00:00,243.67,243.75,243.13,243.22,13227.0,229.556,229.6314,229.0473,229.1321,13227.0
2022-08-18 12:30:00,243.22,243.22,242.54,242.83,106374.0,229.1321,229.1321,228.4914,228.7646,106374.0
2022-08-18 13:00:00,242.73,242.79,242.24,242.62,16500.0,228.6704,228.727,228.2088,228.5668,16500.0
2022-08-18 13:30:00,242.66,242.97,242.41,242.49,13152.0,228.6045,228.8965,228.369,228.4443,13152.0
2022-08-18 14:00:00,242.47,243.24,242.47,243.2,117890.0,228.4255,229.1509,228.4255,229.1132,117890.0
2022-08-18 14:30:00,243.16,243.49,242.89,243.38,15037.0,229.0755,229.3864,228.8212,229.2828,15037.0
2022-08-18 15:00:00,243.35,243.67,243.31,243.58,18311.0,229.2545,229.556,229.2168,229.4712,18311.0
2022-08-18 15:30:00,243.59,244.05,243.07,244.04,119964.0,229.4806,229.914,228.9907,229.9046,119964.0
2022-08-19 09:30:00,243.06,243.24,241.19,242.1,65201.0,228.9813,229.1509,227.2196,228.0769,65201.0
2022-08-19 10:00:00,242.12,242.75,241.77,242.55,28892.0,228.0958,228.6893,227.766,228.5009,28892.0
2022-08-19 10:30:00,242.36,242.69,242.16,242.4,9603.0,228.3219,228.6328,228.1335,228.3596,9603.0
2022-08-19 11:00:00,242.43,242.47,241.41,241.66,13919.0,228.3878,228.4255,227.4269,227.6624,13919.0
2022-08-19 11:30:00,241.7,242.1,241.47,241.9,20522.0,227.7001,228.0769,227.4834,227.8885,20522.0
2022-08-19 12:00:00,241.89,241.9,241.37,241.37,10384.0,227.8791,227.8885,227.3892,227.3892,10384.0
2022-08-19 12:30:00,241.51,242.03,241.42,241.81,13043.0,227.5211,228.011,227.4363,227.8037,13043.0
2022-08-19 13:00:00,241.93,242.32,241.84,242.09,11896.0,227.9168,228.2842,227.832,228.0675,11896.0
2022-08-19 13:30:00,242.15,242.15,241.67,241.94,13521.0,228.124,228.124,227.6718,227.9262,13521.0
2022-08-19 14:00:00,241.96,242.25,241.74,242.12,15817.0,227.945,228.2182,227.7378,228.0958,15817.0
2022-08-19 14:30:00,242.08,242.08,241.13,241.19,27205.0,228.0581,228.0581,227.1631,227.2196,27205.0
2022-08-19 15:00:00,241.19,241.75,241.17,241.4,16313.0,227.2196,227.7472,227.2008,227.4175,16313.0
2022-08-19 15:30:00,241.5,241.91,241.23,241.61,49587.0,227.5117,227.8979,227.2573,227.6153,49587.0
2022-08-22 09:30:00,239.31,239.91,238.13,239.17,45338.0,225.4485,226.0138,224.3369,225.3166,45338.0
2022-08-22 10:00:00,239.0,239.36,238.65,238.77,18191.0,225.1565,225.4956,224.8268,224.9398,18191.0
2022-08-22 10:30:00,238.71,239.03,238.41,238.53,13156.0,224.8833,225.1848,224.6007,224.7137,13156.0
2022-08-22 11:00:00,238.44,238.44,237.89,238.14,14493.0,224.6289,224.6289,224.1108,224.3463,14493.0
2022-08-22 11:30:00,238.26,238.67,237.95,237.99,15723.0,224.4594,224.8456,224.1673,224.205,15723.0
2022-08-22 12:00:00,237.99,237.99,237.38,237.38,19373.0,224.205,224.205,223.6303,223.6303,19373.0
2022-08-22 12:30:00,237.37,237.38,236.4,236.79,28809.0,223.6209,223.6303,222.7071,223.0745,28809.0
2022-08-22 13:00:00,236.8,236.88,235.55,235.61,18090.0,223.0839,223.1593,221.9063,221.9628,18090.0
2022-08-22 13:30:00,235.63,235.9,235.4,235.8,10757.0,221.9817,222.236,221.765,222.1418,10757.0
2022-08-22 14:00:00,235.74,235.96,235.55,235.79,18425.0,222.0853,222.2926,221.9063,222.1324,18425.0
2022-08-22 14:30:00,235.78,235.86,235.07,235.39,13688.0,222.123,222.1984,221.4541,221.7556,13688.0
2022-08-22 15:00:00,235.32,235.76,235.04,235.15,25088.0,221.6896,222.1042,221.4259,221.5295,25088.0
2022-08-22 15:30:00,235.12,235.47,234.29,234.58,91944.0,221.5012,221.831,220.7193,220.9925,91944.0
2022-08-23 09:30:00,234.29,235.23,234.0,235.23,20902.0,220.7193,221.6049,220.4461,221.6049,20902.0
2022-08-23 10:00:00,235.21,235.49,234.72,235.09,12540.0,221.586,221.8498,221.1244,221.473,12540.0
2022-08-23 10:30:00,235.05,235.42,234.68,234.68,13944.0,221.4353,221.7839,221.0867,221.0867,13944.0
2022-08-23 11:00:00,234.65,234.72,233.85,233.91,20857.0,221.0585,221.1244,220.3048,220.3613,20857.0
2022-08-23 11:30:00,233.81,234.17,233.66,233.89,14119.0,220.2671,220.6063,220.1258,220.3425,14119.0
2022-08-23 12:00:00,233.88,233.99,233.06,233.17,16275.0,220.3331,220.4367,219.5605,219.6642,16275.0
2022-08-23 12:30:00,233.21,234.09,233.21,234.09,8912.0,219.7019,220.5309,219.7019,220.5309,8912.0
2022-08-23 13:00:00,234.0,234.55,233.73,234.1,11867.0,220.4461,220.9642,220.1917,220.5403,11867.0
2022-08-23 13:30:00,234.08,234.23,233.41,233.52,13638.0,220.5215,220.6628,219.8903,219.9939,13638.0
2022-08-23 14:00:00,233.48,233.97,233.32,233.97,12611.0,219.9562,220.4178,219.8055,220.4178,12611.0
2022-08-23 14:30:00,233.84,234.3,233.8,234.08,14585.0,220.2954,220.7287,220.2577,220.5215,14585.0
2022-08-23 15:00:00,234.16,234.49,234.1,234.48,19427.0,220.5968,220.9077,220.5403,220.8983,19427.0
2022-08-23 15:30:00,234.44,234.52,233.8,234.0,114053.0,220.8606,220.936,220.2577,220.4461,114053.0
2022-08-24 09:30:00,234.86,235.27,234.04,234.68,31925.0,221.2563,221.6425,220.4838,221.0867,31925.0
2022-08-24 10:00:00,234.58,235.0,234.43,234.55,31802.0,220.9925,221.3882,220.8512,220.9642,31802.0
2022-08-24 10:30:00,234.65,234.72,233.85,233.96,19419.0,221.0585,221.1244,220.3048,220.4084,19419.0
2022-08-24 11:00:00,234.09,234.42,233.58,234.08,21977.0,220.5309,220.8418,220.0504,220.5215,21977.0
2022-08-24 11:30:00,234.2,234.55,233.88,233.88,29630.0,220.6345,220.9642,220.3331,220.3331,29630.0
2022-08-24 12:00:00,233.94,234.1,233.62,233.86,28872.0,220.3896,220.5403,220.0881,220.3142,28872.0
2022-08-24 12:30:00,233.86,233.93,232.85,232.93,20069.0,220.3142,220.3802,219.3627,219.4381,20069.0
2022-08-24 13:00:00,232.92,233.72,232.92,233.58,14195.0,219.4287,220.1823,219.4287,220.0504,14195.0
2022-08-24 13:30:00,233.52,233.61,233.18,233.32,16490.0,219.9939,220.0787,219.6736,219.8055,16490.0
2022-08-24 14:00:00,233.37,234.0,233.35,233.62,21101.0,219.8526,220.4461,219.8338,220.0881,21101.0
2022-08-24 14:30:00,233.61,233.81,233.44,233.81,16315.0,220.0787,220.2671,219.9185,220.2671,16315.0
2022-08-24 15:00:00,233.76,234.2,233.66,233.91,15268.0,220.22,220.6345,220.1258,220.3613,15268.0
2022-08-24 15:30:00,233.94,234.98,233.94,234.56,99050.0,220.3896,221.3693,220.3896,220.9737,99050.0
2022-08-25 09:30:00,235.0,235.95,234.4,235.95,21129.0,221.3882,222.2832,220.8229,222.2832,21129.0
2022-08-25 10:00:00,236.0,236.63,235.62,235.75,19171.0,222.3303,222.9238,221.9723,222.0947,19171.0
2022-08-25 10:30:00,235.85,236.3,235.85,236.29,12882.0,222.1889,222.6129,222.1889,222.6035,12882.0
2022-08-25 11:00:00,236.26,236.34,235.33,235.63,16208.0,222.5752,222.6506,221.6991,221.9817,16208.0
2022-08-25 11:30:00,235.64,235.97,235.51,235.68,11374.0,221.9911,222.302,221.8686,222.0288,11374.0
2022-08-25 12:00:00,235.62,235.62,235.04,235.39,10548.0,221.9723,221.9723,221.4259,221.7556,10548.0
2022-08-25 12:30:00,235.36,235.67,235.19,235.67,6701.0,221.7273,222.0194,221.5672,222.0194,6701.0
2022-08-25 13:00:00,235.54,235.95,235.29,235.88,20066.0,221.8969,222.2832,221.6614,222.2172,20066.0
2022-08-25 13:30:00,236.08,236.69,235.89,236.58,8168.0,222.4056,222.9803,222.2266,222.8767,8168.0
2022-08-25 14:00:00,236.62,236.89,236.23,236.87,12966.0,222.9143,223.1687,222.5469,223.1499,12966.0
2022-08-25 14:30:00,236.91,236.91,236.46,236.73,11610.0,223.1875,223.1875,222.7636,223.018,11610.0
2022-08-25 15:00:00,236.74,236.87,236.48,236.79,17054.0,223.0274,223.1499,222.7825,223.0745,17054.0
2022-08-25 15:30:00,236.75,238.15,236.64,238.07,69234.0,223.0368,224.3557,222.9332,224.2804,69234.0
2022-08-26 09:30:00,239.1,239.1,237.9,237.9,21704.0,225.2507,225.2507,224.1202,224.1202,21704.0
2022-08-26 10:00:00,237.74,238.03,236.08,236.52,18573.0,223.9695,224.2427,222.4056,222.8201,18573.0
2022-08-26 10:30:00,236.27,236.53,235.64,236.33,21473.0,222.5846,222.8296,221.9911,222.6411,21473.0
2022-08-26 11:00:00,236.23,236.23,234.82,235.17,19416.0,222.5469,222.5469,221.2186,221.5483,19416.0
2022-08-26 11:30:00,235.11,235.76,235.05,235.38,16109.0,221.4918,222.1042,221.4353,221.7462,16109.0
2022-08-26 12:00:00,235.36,235.36,234.75,235.03,13620.0,221.7273,221.7273,221.1527,221.4164,13620.0
2022-08-26 12:30:00,234.96,235.25,234.63,235.23,7332.0,221.3505,221.6237,221.0396,221.6049,7332.0
2022-08-26 13:00:00,235.23,235.4,235.12,235.39,5461.0,221.6049,221.765,221.5012,221.7556,5461.0
2022-08-26 13:30:00,235.09,235.23,234.73,234.81,14520.0,221.473,221.6049,221.1338,221.2092,14520.0
2022-08-26 14:00:00,234.83,235.07,234.52,234.96,18275.0,221.228,221.4541,220.936,221.3505,18275.0
2022-08-26 14:30:00,234.89,234.98,233.6,233.69,15800.0,221.2846,221.3693,220.0693,220.1541,15800.0
2022-08-26 15:00:00,233.67,233.82,233.29,233.66,20732.0,220.1352,220.2765,219.7772,220.1258,20732.0
2022-08-26 15:30:00,233.62,233.67,232.36,232.67,116395.0,220.0881,220.1352,218.9011,219.1931,116395.0
2022-08-29 09:30:00,230.98,232.0,230.02,231.11,42707.0,217.601,218.5619,216.6966,217.7235,42707.0
2022-08-29 10:00:00,231.11,232.38,230.94,231.79,29228.0,217.7235,218.9199,217.5633,218.3641,29228.0
2022-08-29 10:30:00,231.63,231.66,230.37,230.69,15979.0,218.2134,218.2416,217.0264,217.3278,15979.0
2022-08-29 11:00:00,230.73,232.22,230.73,232.03,13107.0,217.3655,218.7692,217.3655,218.5902,13107.0
2022-08-29 11:30:00,231.86,232.86,231.86,232.85,12878.0,218.4301,219.3721,218.4301,219.3627,12878.0
2022-08-29 12:00:00,232.91,233.73,232.79,233.37,27289.0,219.4192,220.1917,219.3062,219.8526,27289.0
2022-08-29 12:30:00,233.42,233.89,233.08,233.75,7199.0,219.8997,220.3425,219.5794,220.2106,7199.0
2022-08-29 13:00:00,233.67,233.96,233.11,233.38,7284.0,220.1352,220.4084,219.6077,219.862,7284.0
2022-08-29 13:30:00,233.33,234.36,233.31,234.36,11834.0,219.8149,220.7853,219.7961,220.7853,11834.0
2022-08-29 14:00:00,234.33,234.33,233.58,233.94,12767.0,220.757,220.757,220.0504,220.3896,12767.0
2022-08-29 14:30:00,233.96,234.82,233.93,234.26,22879.0,220.4084,221.2186,220.3802,220.691,22879.0
2022-08-29 15:00:00,234.46,234.96,234.11,234.16,17703.0,220.8795,221.3505,220.5497,220.5968,17703.0
2022-08-29 15:30:00,234.18,234.43,233.68,233.75,78212.0,220.6157,220.8512,220.1446,220.2106,78212.0
2022-08-30 09:30:00,233.96,234.47,233.35,233.68,29057.0,220.4084,220.8889,219.8338,220.1446,29057.0
2022-08-30 10:00:00,233.78,233.99,232.56,233.24,14551.0,220.2388,220.4367,219.0895,219.7301,14551.0
2022-08-30 10:30:00,233.19,233.33,231.05,231.7,16570.0,219.683,219.8149,217.667,218.2793,16570.0
2022-08-30 11:00:00,231.63,233.01,231.59,232.65,15550.0,218.2134,219.5134,218.1757,219.1743,15550.0
2022-08-30 11:30:00,232.62,233.05,232.22,232.42,12328.0,219.146,219.5511,218.7692,218.9576,12328.0
2022-08-30 12:00:00,232.2,232.74,232.09,232.39,13527.0,218.7504,219.2591,218.6467,218.9294,13527.0
2022-08-30 12:30:00,232.29,232.39,231.73,232.05,14896.0,218.8352,218.9294,218.3076,218.6091,14896.0
2022-08-30 13:00:00,231.97,232.23,231.37,231.49,10592.0,218.5337,218.7786,217.9684,218.0815,10592.0
2022-08-30 13:30:00,231.54,231.7,230.92,231.48,22906.0,218.1286,218.2793,217.5445,218.0721,22906.0
2022-08-30 14:00:00,231.54,231.75,230.85,231.12,31415.0,218.1286,218.3264,217.4786,217.7329,31415.0
2022-08-30 14:30:00,231.07,231.64,230.96,231.07,9961.0,217.6858,218.2228,217.5822,217.6858,9961.0
2022-08-30 15:00:00,231.2,232.4,231.08,232.07,22763.0,217.8083,218.9388,217.6952,218.6279,22763.0
2022-08-30 15:30:00,231.99,231.99,230.46,231.11,79677.0,218.5525,218.5525,217.1111,217.7235,79677.0
2022-08-31 09:30:00,231.23,232.68,231.16,231.52,31958.0,217.8365,219.2026,217.7706,218.1098,31958.0
2022-08-31 10:00:00,231.5,231.53,230.6,230.75,19071.0,218.0909,218.1192,217.243,217.3844,19071.0
2022-08-31 10:30:00,230.76,232.35,230.62,232.19,14243.0,217.3938,218.8917,217.2619,218.7409,14243.0
2022-08-31 11:00:00,232.06,232.23,231.45,231.55,19026.0,218.6185,218.7786,218.0438,218.138,19026.0
2022-08-31 11:30:00,231.46,232.16,231.42,231.86,13803.0,218.0532,218.7127,218.0155,218.4301,13803.0
2022-08-31 12:00:00,231.89,232.03,231.18,231.37,26713.0,218.4583,218.5902,217.7894,217.9684,26713.0
2022-08-31 12:30:00,231.53,231.86,231.13,231.23,38320.0,218.1192,218.4301,217.7423,217.8365,38320.0
2022-08-31 13:00:00,231.26,231.96,231.11,231.41,18375.0,217.8648,218.5243,217.7235,218.0061,18375.0
2022-08-31 13:30:00,231.34,231.38,230.45,230.75,24167.0,217.9402,217.9779,217.1017,217.3844,24167.0
2022-08-31 14:00:00,230.78,230.89,230.14,230.25,26872.0,217.4126,217.5162,216.8097,216.9133,26872.0
2022-08-31 14:30:00,230.2,230.23,229.31,229.57,27555.0,216.8662,216.8945,216.0278,216.2727,27555.0
2022-08-31 15:00:00,229.55,230.64,229.54,229.7,28245.0,216.2539,217.2807,216.2444,216.3952,28245.0
2022-08-31 15:30:00,229.7,230.11,228.72,228.89,116645.0,216.3952,216.7814,215.4719,215.6321,116645.0
2022-09-01 09:30:00,228.8,228.8,227.0,227.55,52716.0,215.5473,215.5473,213.8516,214.3697,52716.0
2022-09-01 10:00:00,227.71,227.86,226.33,226.84,14626.0,214.5204,214.6617,213.2204,213.7008,14626.0
2022-09-01 10:30:00,226.92,227.14,225.32,225.84,41753.0,213.7762,213.9835,212.2689,212.7588,41753.0
2022-09-01 11:00:00,225.93,226.87,225.65,226.36,29281.0,212.8435,213.7291,212.5798,213.2486,29281.0
2022-09-01 11:30:00,226.47,226.98,226.0,226.32,19952.0,213.3523,213.8327,212.9095,213.2109,19952.0
2022-09-01 12:00:00,226.38,227.23,226.23,226.77,14009.0,213.2675,214.0682,213.1262,213.6349,14009.0
2022-09-01 12:30:00,226.69,226.69,225.54,225.65,17208.0,213.5595,213.5595,212.4761,212.5798,17208.0
2022-09-01 13:00:00,225.45,226.0,225.32,225.87,50281.0,212.3913,212.9095,212.2689,212.787,50281.0
2022-09-01 13:30:00,225.93,225.96,224.82,224.83,83064.0,212.8435,212.8718,211.7978,211.8073,83064.0
2022-09-01 14:00:00,224.85,225.24,224.34,224.98,93025.0,211.8261,212.1935,211.3456,211.9486,93025.0
2022-09-01 14:30:00,224.96,225.38,224.11,224.63,98056.0,211.9297,212.3254,211.129,211.6188,98056.0
2022-09-01 15:00:00,224.6,225.21,224.0,224.07,118826.0,211.5906,212.1652,211.0253,211.0913,118826.0
2022-09-01 15:30:00,224.02,225.61,223.51,225.16,348236.0,211.0442,212.5421,210.5637,212.1181,348236.0
2022-09-02 09:30:00,227.3,227.89,226.29,226.29,49225.0,214.1342,214.69,213.1827,213.1827,49225.0
2022-09-02 10:00:00,226.48,229.25,226.19,229.25,50060.0,213.3617,215.9712,213.0885,215.9712,50060.0
2022-09-02 10:30:00,229.25,229.62,228.66,229.04,40256.0,215.9712,216.3198,215.4154,215.7734,40256.0
2022-09-02 11:00:00,229.17,229.49,229.03,229.36,27176.0,215.8959,216.1973,215.764,216.0749,27176.0
2022-09-02 11:30:00,229.34,229.38,228.35,229.1,20696.0,216.056,216.0937,215.1234,215.8299,20696.0
2022-09-02 12:00:00,229.19,229.62,228.16,228.24,23932.0,215.9147,216.3198,214.9444,215.0197,23932.0
2022-09-02 12:30:00,228.28,228.4,226.76,227.03,15213.0,215.0574,215.1705,213.6255,213.8798,15213.0
2022-09-02 13:00:00,227.04,227.41,225.84,226.08,41486.0,213.8892,214.2378,212.7588,212.9848,41486.0
2022-09-02 13:30:00,226.13,226.5,225.4,225.62,22979.0,213.032,213.3805,212.3442,212.5515,22979.0
2022-09-02 14:00:00,225.58,226.6,225.54,226.48,38469.0,212.5138,213.4747,212.4761,213.3617,38469.0
2022-09-02 14:30:00,226.47,226.86,225.73,225.89,16028.0,213.3523,213.7197,212.6551,212.8059,16028.0
2022-09-02 15:00:00,225.8,226.64,225.4,225.71,18441.0,212.7211,213.5124,212.3442,212.6363,18441.0
2022-09-02 15:30:00,225.64,225.65,224.31,224.93,97201.0,212.5703,212.5798,211.3174,211.9015,97201.0
2022-09-06 09:30:00,225.14,226.42,225.14,225.85,61649.0,212.0993,213.3052,212.0993,212.7682,61649.0
2022-09-06 10:00:00,225.7,225.77,224.75,225.01,32827.0,212.6269,212.6928,211.7319,211.9768,32827.0
2022-09-06 10:30:00,224.91,226.93,224.52,226.81,28589.0,211.8826,213.7856,211.5152,213.6726,28589.0
2022-09-06 11:00:00,226.7,227.5,226.22,226.22,27076.0,213.5689,214.3226,213.1167,213.1167,27076.0
2022-09-06 11:30:00,226.28,226.69,226.08,226.26,19112.0,213.1733,213.5595,212.9848,213.1544,19112.0
2022-09-06 12:00:00,226.11,226.27,224.66,225.01,20892.0,213.0131,213.1638,211.6471,211.9768,20892.0
2022-09-06 12:30:00,225.09,225.63,225.04,225.18,14367.0,212.0522,212.5609,212.0051,212.137,14367.0
2022-09-06 13:00:00,225.33,225.33,224.07,224.35,22473.0,212.2783,212.2783,211.0913,211.3551,22473.0
2022-09-06 13:30:00,224.26,224.62,223.86,224.41,25309.0,211.2703,211.6094,210.8934,211.4116,25309.0
2022-09-06 14:00:00,224.4,224.91,224.34,224.34,16171.0,211.4022,211.8826,211.3456,211.3456,16171.0
2022-09-06 14:30:00,224.41,224.45,223.8,223.85,20457.0,211.4116,211.4493,210.8369,210.884,20457.0
2022-09-06 15:00:00,223.97,224.71,223.77,224.29,18781.0,210.9971,211.6942,210.8087,211.2985,18781.0
2022-09-06 15:30:00,224.23,224.7,223.66,224.44,133156.0,211.242,211.6848,210.705,211.4398,133156.0
2022-09-07 09:30:00,223.54,224.27,222.49,223.92,40111.0,210.592,211.2797,209.6028,210.95,40111.0
2022-09-07 10:00:00,223.77,224.83,223.67,224.31,13338.0,210.8087,211.8073,210.7144,211.3174,13338.0
2022-09-07 10:30:00,224.43,225.08,224.25,224.83,9944.0,211.4304,212.0428,211.2608,211.8073,9944.0
2022-09-07 11:00:00,224.94,225.45,224.45,225.06,21741.0,211.9109,212.3913,211.4493,212.0239,21741.0
2022-09-07 11:30:00,225.06,225.56,225.06,225.23,7926.0,212.0239,212.495,212.0239,212.1841,7926.0
2022-09-07 12:00:00,225.36,226.0,225.16,225.8,19326.0,212.3066,212.9095,212.1181,212.7211,19326.0
2022-09-07 12:30:00,225.82,226.77,225.42,226.6,9068.0,212.7399,213.6349,212.3631,213.4747,9068.0
2022-09-07 13:00:00,226.58,226.74,226.0,226.09,11325.0,213.4559,213.6066,212.9095,212.9943,11325.0
2022-09-07 13:30:00,226.18,227.3,226.12,227.03,9188.0,213.0791,214.1342,213.0225,213.8798,9188.0
2022-09-07 14:00:00,227.08,227.84,226.8,226.9,18555.0,213.9269,214.6429,213.6631,213.7574,18555.0
2022-09-07 14:30:00,227.15,227.48,227.08,227.4,10804.0,213.9929,214.3038,213.9269,214.2284,10804.0
2022-09-07 15:00:00,227.35,227.79,227.14,227.72,18837.0,214.1813,214.5958,213.9835,214.5299,18837.0
2022-09-07 15:30:00,227.7,227.87,227.28,227.81,71388.0,214.511,214.6712,214.1153,214.6146,71388.0
2022-09-08 09:30:00,226.67,227.98,225.74,226.6,38713.0,213.5407,214.7748,212.6645,213.4747,38713.0
2022-09-08 10:00:00,226.82,227.15,225.98,226.97,16457.0,213.682,213.9929,212.8906,213.8233,16457.0
2022-09-08 10:30:00,226.83,227.64,226.75,227.48,18093.0,213.6914,214.4545,213.616,214.3038,18093.0
2022-09-08 11:00:00,227.4,228.1,227.3,227.73,16025.0,214.2284,214.8878,214.1342,214.5393,16025.0
2022-09-08 11:30:00,227.69,227.81,226.96,227.36,15340.0,214.5016,214.6146,213.8139,214.1907,15340.0
2022-09-08 12:00:00,227.39,227.42,225.55,225.84,11695.0,214.219,214.2472,212.4855,212.7588,11695.0
2022-09-08 12:30:00,225.87,227.19,225.86,226.87,10082.0,212.787,214.0306,212.7776,213.7291,10082.0
2022-09-08 13:00:00,226.83,227.37,226.46,227.16,11198.0,213.6914,214.2001,213.3428,214.0023,11198.0
2022-09-08 13:30:00,227.28,227.63,226.8,227.4,10998.0,214.1153,214.4451,213.6631,214.2284,10998.0
2022-09-08 14:00:00,227.2,228.01,227.09,227.93,24531.0,214.04,214.8031,213.9363,214.7277,24531.0
2022-09-08 14:30:00,227.94,228.07,226.91,226.96,19350.0,214.7371,214.8596,213.7668,213.8139,19350.0
2022-09-08 15:00:00,226.94,227.25,226.64,227.04,21233.0,213.795,214.0871,213.5124,213.8892,21233.0
2022-09-08 15:30:00,227.04,227.72,226.44,227.63,99053.0,213.8892,214.5299,213.324,214.4451,99053.0
2022-09-09 09:30:00,228.66,228.91,227.67,228.5,33022.0,215.4154,215.6509,214.4828,215.2647,33022.0
2022-09-09 10:00:00,228.38,229.72,228.37,229.45,18495.0,215.1516,216.414,215.1422,216.1597,18495.0
2022-09-09 10:30:00,229.69,231.18,229.69,231.18,46208.0,216.3857,217.7894,216.3857,217.7894,46208.0
2022-09-09 11:00:00,231.19,231.6,230.41,230.42,43276.0,217.7989,218.1851,217.064,217.0735,43276.0
2022-09-09 11:30:00,230.49,230.49,229.81,230.12,17857.0,217.1394,217.1394,216.4988,216.7908,17857.0
2022-09-09 12:00:00,230.04,230.13,229.26,229.41,10358.0,216.7155,216.8003,215.9807,216.122,10358.0
2022-09-09 12:30:00,229.36,230.18,229.27,230.03,9701.0,216.0749,216.8474,215.9901,216.7061,9701.0
2022-09-09 13:00:00,229.93,230.7,229.81,230.58,13769.0,216.6118,217.3372,216.4988,217.2242,13769.0
2022-09-09 13:30:00,230.54,231.75,230.18,231.75,49705.0,217.1865,218.3264,216.8474,218.3264,49705.0
2022-09-09 14:00:00,231.68,231.73,231.16,231.73,17714.0,218.2605,218.3076,217.7706,218.3076,17714.0
2022-09-09 14:30:00,231.71,232.13,231.5,231.94,28207.0,218.2887,218.6844,218.0909,218.5054,28207.0
2022-09-09 15:00:00,231.91,232.36,231.73,232.23,35975.0,218.4772,218.9011,218.3076,218.7786,35975.0
2022-09-09 15:30:00,232.18,232.28,231.59,231.6,152557.0,218.7315,218.8257,218.1757,218.1851,152557.0
2022-09-12 09:30:00,232.16,232.25,230.93,232.25,30752.0,218.7127,218.7975,217.5539,218.7975,30752.0
2022-09-12 10:00:00,232.45,232.94,232.21,232.79,19607.0,218.9859,219.4475,218.7598,219.3062,19607.0
2022-09-12 10:30:00,232.78,232.78,231.81,231.92,17632.0,219.2968,219.2968,218.383,218.4866,17632.0
2022-09-12 11:00:00,232.0,232.14,231.5,231.95,26939.0,218.5619,218.6938,218.0909,218.5148,26939.0
2022-09-12 11:30:00,231.99,232.16,231.19,231.48,12709.0,218.5525,218.7127,217.7989,218.0721,12709.0
2022-09-12 12:00:00,231.52,232.04,231.12,231.88,14341.0,218.1098,218.5996,217.7329,218.4489,14341.0
2022-09-12 12:30:00,231.97,232.34,231.84,232.24,10769.0,218.5337,218.8823,218.4112,218.788,10769.0
2022-09-12 13:00:00,232.31,232.59,232.05,232.3,11561.0,218.854,219.1178,218.6091,218.8446,11561.0
2022-09-12 13:30:00,232.45,237.41,232.28,236.02,281182.0,218.9859,223.6586,218.8257,222.3491,281182.0
2022-09-12 14:00:00,236.06,236.07,234.98,235.76,128170.0,222.3868,222.3962,221.3693,222.1042,128170.0
2022-09-12 14:30:00,235.81,235.84,235.17,235.52,73112.0,222.1513,222.1795,221.5483,221.8781,73112.0
2022-09-12 15:00:00,235.48,235.97,235.09,235.14,80329.0,221.8404,222.302,221.473,221.5201,80329.0
2022-09-12 15:30:00,235.09,235.81,234.58,235.5,241678.0,221.473,222.1513,220.9925,221.8592,241678.0
2022-09-13 09:30:00,232.08,233.65,231.31,232.69,52042.0,218.6373,220.1164,217.9119,219.212,52042.0
2022-09-13 10:00:00,232.81,232.81,230.98,231.51,33432.0,219.325,219.325,217.601,218.1003,33432.0
2022-09-13 10:30:00,231.5,231.91,230.64,230.69,20227.0,218.0909,218.4772,217.2807,217.3278,20227.0
2022-09-13 11:00:00,230.72,230.94,230.18,230.36,19196.0,217.3561,217.5633,216.8474,217.0169,19196.0
2022-09-13 11:30:00,230.4,231.07,229.75,230.73,37423.0,217.0546,217.6858,216.4423,217.3655,37423.0
2022-09-13 12:00:00,230.79,231.27,230.74,230.99,18463.0,217.422,217.8742,217.3749,217.6104,18463.0
2022-09-13 12:30:00,230.92,232.16,230.92,231.78,68482.0,217.5445,218.7127,217.5445,218.3547,68482.0
2022-09-13 13:00:00,231.78,231.82,231.11,231.38,12919.0,218.3547,218.3924,217.7235,217.9779,12919.0
2022-09-13 13:30:00,231.36,231.57,231.03,231.04,9780.0,217.959,218.1569,217.6481,217.6576,9780.0
2022-09-13 14:00:00,231.02,231.02,229.89,229.93,21746.0,217.6387,217.6387,216.5742,216.6118,21746.0
2022-09-13 14:30:00,229.88,230.07,229.11,229.31,42628.0,216.5647,216.7437,215.8393,216.0278,42628.0
2022-09-13 15:00:00,229.29,229.3,228.23,228.23,34714.0,216.0089,216.0183,215.0103,215.0103,34714.0
2022-09-13 15:30:00,228.2,228.57,227.06,227.99,227684.0,214.9821,215.3306,213.9081,214.7842,227684.0
2022-09-14 09:30:00,228.59,229.25,227.98,228.47,35114.0,215.3495,215.9712,214.7748,215.2364,35114.0
2022-09-14 10:00:00,228.48,228.69,227.53,227.53,16957.0,215.2458,215.4437,214.3509,214.3509,16957.0
2022-09-14 10:30:00,227.59,229.81,227.59,229.81,15317.0,214.4074,216.4988,214.4074,216.4988,15317.0
2022-09-14 11:00:00,229.75,229.86,229.02,229.17,11022.0,216.4423,216.5459,215.7546,215.8959,11022.0
2022-09-14 11:30:00,229.22,229.7,228.91,229.43,12531.0,215.943,216.3952,215.6509,216.1408,12531.0
2022-09-14 12:00:00,229.43,230.0,229.43,229.89,30921.0,216.1408,216.6778,216.1408,216.5742,30921.0
2022-09-14 12:30:00,229.84,230.89,229.82,230.79,11109.0,216.5271,217.5162,216.5082,217.422,11109.0
2022-09-14 13:00:00,230.89,232.41,230.82,232.1,31179.0,217.5162,218.9482,217.4503,218.6562,31179.0
2022-09-14 13:30:00,232.12,232.34,230.61,230.84,30869.0,218.675,218.8823,217.2525,217.4691,30869.0
2022-09-14 14:00:00,230.77,231.08,230.23,231.06,42480.0,217.4032,217.6952,216.8945,217.6764,42480.0
2022-09-14 14:30:00,231.06,231.31,230.06,230.24,57906.0,217.6764,217.9119,216.7343,216.9039,57906.0
2022-09-14 15:00:00,230.29,231.0,229.43,229.76,47771.0,216.951,217.6199,216.1408,216.4517,47771.0
2022-09-14 15:30:00,229.61,230.82,229.14,230.79,105898.0,216.3104,217.4503,215.8676,217.422,105898.0
2022-09-15 09:30:00,230.37,230.37,228.82,229.93,30998.0,217.0264,217.0264,215.5661,216.6118,30998.0
2022-09-15 10:00:00,229.99,230.63,228.93,229.03,25027.0,216.6684,217.2713,215.6698,215.764,25027.0
2022-09-15 10:30:00,228.91,229.35,228.41,229.2,25592.0,215.6509,216.0654,215.1799,215.9241,25592.0
2022-09-15 11:00:00,228.9,230.04,228.86,229.73,26549.0,215.6415,216.7155,215.6038,216.4234,26549.0
2022-09-15 11:30:00,229.69,229.69,228.5,228.76,23129.0,216.3857,216.3857,215.2647,215.5096,23129.0
2022-09-15 12:00:00,228.75,229.0,228.39,228.5,19846.0,215.5002,215.7357,215.161,215.2647,19846.0
2022-09-15 12:30:00,228.58,229.05,228.53,229.05,13400.0,215.34,215.7828,215.2929,215.7828,13400.0
2022-09-15 13:00:00,229.09,230.04,229.09,229.87,31508.0,215.8205,216.7155,215.8205,216.5553,31508.0
2022-09-15 13:30:00,229.92,229.96,229.22,229.27,13673.0,216.6024,216.6401,215.943,215.9901,13673.0
2022-09-15 14:00:00,229.27,229.27,228.68,229.07,37547.0,215.9901,215.9901,215.4343,215.8017,37547.0
2022-09-15 14:30:00,229.06,229.18,228.04,228.17,15083.0,215.7922,215.9053,214.8313,214.9538,15083.0
2022-09-15 15:00:00,228.14,228.14,227.37,227.66,33560.0,214.9255,214.9255,214.2001,214.4733,33560.0
2022-09-15 15:30:00,227.64,228.92,227.57,228.47,101627.0,214.4545,215.6603,214.3885,215.2364,101627.0
2022-09-16 09:30:00,226.51,226.61,225.63,225.81,305439.0,213.3899,213.4842,212.5609,212.7305,305439.0
2022-09-16 10:00:00,226.01,227.27,226.01,226.45,24920.0,212.9189,214.1059,212.9189,213.3334,24920.0
2022-09-16 10:30:00,226.59,226.92,225.92,226.22,27321.0,213.4653,213.7762,212.8341,213.1167,27321.0
2022-09-16 11:00:00,226.3,226.88,226.11,226.76,22078.0,213.1921,213.7385,213.0131,213.6255,22078.0
2022-09-16 11:30:00,226.79,227.29,226.75,227.15,17344.0,213.6537,214.1248,213.616,213.9929,17344.0
2022-09-16 12:00:00,227.25,227.25,226.09,226.13,33220.0,214.0871,214.0871,212.9943,213.032,33220.0
2022-09-16 12:30:00,226.12,226.15,225.4,226.03,21518.0,213.0225,213.0508,212.3442,212.9377,21518.0
2022-09-16 13:00:00,226.03,226.03,225.44,225.6,32604.0,212.9377,212.9377,212.3819,212.5327,32604.0
2022-09-16 13:30:00,225.68,225.97,225.53,225.77,44161.0,212.608,212.8812,212.4667,212.6928,44161.0
2022-09-16 14:00:00,225.67,226.68,225.35,226.49,56431.0,212.5986,213.5501,212.2971,213.3711,56431.0
2022-09-16 14:30:00,226.47,226.63,226.11,226.52,37460.0,213.3523,213.503,213.0131,213.3994,37460.0
2022-09-16 15:00:00,226.51,227.86,226.5,227.3,71626.0,213.3899,214.6617,213.3805,214.1342,71626.0
2022-09-16 15:30:00,227.29,229.3,226.77,227.57,410551.0,214.1248,216.0183,213.6349,214.3885,410551.0
2022-09-19 09:30:00,225.8,228.02,225.8,227.48,31563.0,212.7211,214.8125,212.7211,214.3038,31563.0
2022-09-19 10:00:00,227.44,228.72,227.14,228.68,24968.0,214.2661,215.4719,213.9835,215.4343,24968.0
2022-09-19 10:30:00,228.66,229.01,228.11,228.28,21356.0,215.4154,215.7451,214.8973,215.0574,21356.0
2022-09-19 11:00:00,228.31,228.68,227.62,227.68,27740.0,215.0857,215.4343,214.4356,214.4922,27740.0
2022-09-19 11:30:00,227.59,227.78,227.19,227.4,21298.0,214.4074,214.5864,214.0306,214.2284,21298.0
2022-09-19 12:00:00,227.45,227.47,226.8,227.04,20099.0,214.2755,214.2943,213.6631,213.8892,20099.0
2022-09-19 12:30:00,227.02,227.64,226.9,227.36,13506.0,213.8704,214.4545,213.7574,214.1907,13506.0
2022-09-19 13:00:00,227.37,227.6,227.0,227.38,23250.0,214.2001,214.4168,213.8516,214.2096,23250.0
2022-09-19 13:30:00,227.5,227.73,227.06,227.34,20697.0,214.3226,214.5393,213.9081,214.1719,20697.0
2022-09-19 14:00:00,227.38,227.42,227.0,227.1,13395.0,214.2096,214.2472,213.8516,213.9458,13395.0
2022-09-19 14:30:00,227.13,227.47,227.0,227.35,21985.0,213.974,214.2943,213.8516,214.1813,21985.0
2022-09-19 15:00:00,227.51,228.86,227.49,228.65,20263.0,214.332,215.6038,214.3132,215.406,20263.0
2022-09-19 15:30:00,228.71,229.26,228.71,229.03,79758.0,215.4625,215.9807,215.4625,215.764,79758.0
2022-09-20 09:30:00,228.15,228.18,225.65,225.74,38487.0,214.9349,214.9632,212.5798,212.6645,38487.0
2022-09-20 10:00:00,225.69,226.04,225.22,225.88,41769.0,212.6174,212.9472,212.1747,212.7964,41769.0
2022-09-20 10:30:00,225.74,227.29,225.57,226.78,27121.0,212.6645,214.1248,212.5044,213.6443,27121.0
2022-09-20 11:00:00,226.66,227.11,226.31,226.73,24412.0,213.5313,213.9552,213.2015,213.5972,24412.0
2022-09-20 11:30:00,226.74,227.48,226.2,227.48,20826.0,213.6066,214.3038,213.0979,214.3038,20826.0
2022-09-20 12:00:00,227.46,228.18,227.46,227.77,21037.0,214.2849,214.9632,214.2849,214.577,21037.0
2022-09-20 12:30:00,227.69,228.07,227.47,228.06,19177.0,214.5016,214.8596,214.2943,214.8502,19177.0
2022-09-20 13:00:00,228.02,228.35,227.7,227.71,11352.0,214.8125,215.1234,214.511,214.5204,11352.0
2022-09-20 13:30:00,227.66,228.16,227.6,227.88,14286.0,214.4733,214.9444,214.4168,214.6806,14286.0
2022-09-20 14:00:00,227.9,228.72,227.9,228.66,28404.0,214.6994,215.4719,214.6994,215.4154,28404.0
2022-09-20 14:30:00,228.64,229.4,228.17,228.94,21357.0,215.3966,216.1125,214.9538,215.6792,21357.0
2022-09-20 15:00:00,228.88,229.21,228.3,229.09,29225.0,215.6227,215.9336,215.0763,215.8205,29225.0
2022-09-20 15:30:00,228.98,229.93,228.71,229.19,103923.0,215.7169,216.6118,215.4625,215.9147,103923.0
2022-09-21 09:30:00,232.92,235.09,232.44,234.03,68142.0,219.4287,221.473,218.9765,220.4744,68142.0
2022-09-21 10:00:00,234.01,236.06,233.65,235.33,48514.0,220.4555,222.3868,220.1164,221.6991,48514.0
2022-09-21 10:30:00,235.44,235.65,234.86,234.88,19350.0,221.8027,222.0005,221.2563,221.2751,19350.0
2022-09-21 11:00:00,234.91,234.91,233.25,233.87,26442.0,221.3034,221.3034,219.7395,220.3236,26442.0
2022-09-21 11:30:00,233.86,234.37,233.78,234.12,24252.0,220.3142,220.7947,220.2388,220.5592,24252.0
2022-09-21 12:00:00,234.15,234.81,233.99,234.57,20079.0,220.5874,221.2092,220.4367,220.9831,20079.0
2022-09-21 12:30:00,234.48,234.73,233.82,233.82,14712.0,220.8983,221.1338,220.2765,220.2765,14712.0
2022-09-21 13:00:00,233.97,234.3,233.76,234.05,14421.0,220.4178,220.7287,220.22,220.4932,14421.0
2022-09-21 13:30:00,234.09,234.55,233.95,234.18,19662.0,220.5309,220.9642,220.399,220.6157,19662.0
2022-09-21 14:00:00,233.5,233.65,230.93,231.22,38198.0,219.9751,220.1164,217.5539,217.8271,38198.0
2022-09-21 14:30:00,231.13,234.71,230.6,234.1,53247.0,217.7423,221.115,217.243,220.5403,53247.0
2022-09-21 15:00:00,234.22,234.22,230.58,230.58,35506.0,220.6534,220.6534,217.2242,217.2242,35506.0
2022-09-21 15:30:00,230.43,230.89,228.2,228.22,90861.0,217.0829,217.5162,214.9821,215.0009,90861.0
2022-09-22 09:30:00,228.79,228.98,226.39,227.12,36918.0,215.5379,215.7169,213.2769,213.9646,36918.0
2022-09-22 10:00:00,227.12,229.96,227.12,229.93,39362.0,213.9646,216.6401,213.9646,216.6118,39362.0
2022-09-22 10:30:00,229.9,230.5,228.56,228.94,27691.0,216.5836,217.1488,215.3212,215.6792,27691.0
2022-09-22 11:00:00,229.02,229.94,228.75,229.84,18503.0,215.7546,216.6213,215.5002,216.5271,18503.0
2022-09-22 11:30:00,229.83,230.44,229.72,229.83,29461.0,216.5176,217.0923,216.414,216.5176,29461.0
2022-09-22 12:00:00,229.76,230.5,229.61,230.01,15572.0,216.4517,217.1488,216.3104,216.6872,15572.0
2022-09-22 12:30:00,229.92,230.23,229.71,230.19,36552.0,216.6024,216.8945,216.4046,216.8568,36552.0
2022-09-22 13:00:00,230.2,230.53,229.32,229.58,21617.0,216.8662,217.1771,216.0372,216.2821,21617.0
2022-09-22 13:30:00,229.6,229.67,229.3,229.36,30463.0,216.301,216.3669,216.0183,216.0749,30463.0
2022-09-22 14:00:00,229.33,229.46,227.7,228.47,25237.0,216.0466,216.1691,214.511,215.2364,25237.0
2022-09-22 14:30:00,228.29,228.62,227.85,228.47,28310.0,215.0668,215.3777,214.6523,215.2364,28310.0
2022-09-22 15:00:00,228.54,229.54,228.42,228.73,25536.0,215.3024,216.2444,215.1893,215.4814,25536.0
2022-09-22 15:30:00,228.93,229.92,228.08,228.15,86023.0,215.6698,216.6024,214.869,214.9349,86023.0
2022-09-23 09:30:00,225.82,226.04,222.19,222.42,56352.0,212.7399,212.9472,209.3202,209.5368,56352.0
2022-09-23 10:00:00,222.46,223.94,222.46,223.64,42297.0,209.5745,210.9688,209.5745,210.6862,42297.0
2022-09-23 10:30:00,223.5,223.74,221.54,221.54,33212.0,210.5543,210.7804,208.7078,208.7078,33212.0
2022-09-23 11:00:00,221.59,222.52,221.34,222.27,33208.0,208.7549,209.6311,208.5194,209.3955,33208.0
2022-09-23 11:30:00,222.3,222.48,219.68,220.14,21116.0,209.4238,209.5934,206.9556,207.3889,21116.0
2022-09-23 12:00:00,220.29,220.47,219.87,219.89,18735.0,207.5302,207.6998,207.1345,207.1534,18735.0
2022-09-23 12:30:00,219.8,220.53,219.02,220.53,25134.0,207.0686,207.7563,206.3338,207.7563,25134.0
2022-09-23 13:00:00,220.43,221.21,220.32,220.4,19168.0,207.6621,208.3969,207.5585,207.6339,19168.0
2022-09-23 13:30:00,220.28,221.04,220.14,220.95,23156.0,207.5208,208.2368,207.3889,208.152,23156.0
2022-09-23 14:00:00,220.85,221.08,219.88,220.16,18041.0,208.0578,208.2745,207.144,207.4078,18041.0
2022-09-23 14:30:00,220.19,220.42,219.81,220.03,28456.0,207.436,207.6527,207.078,207.2853,28456.0
2022-09-23 15:00:00,219.95,222.08,219.88,221.47,32849.0,207.2099,209.2165,207.144,208.6419,32849.0
2022-09-23 15:30:00,221.52,222.11,221.14,222.04,92308.0,208.689,209.2448,208.331,209.1789,92308.0
2022-09-26 09:30:00,221.32,222.76,220.9,222.34,51244.0,208.5006,209.8572,208.1049,209.4615,51244.0
2022-09-26 10:00:00,222.36,224.05,221.98,223.7,27881.0,209.4803,211.0724,209.1223,210.7427,27881.0
2022-09-26 10:30:00,223.53,223.96,223.18,223.57,21958.0,210.5826,210.9876,210.2528,210.6202,21958.0
2022-09-26 11:00:00,223.48,223.67,221.4,221.57,14198.0,210.5354,210.7144,208.5759,208.7361,14198.0
2022-09-26 11:30:00,221.46,221.94,220.87,221.78,12692.0,208.6325,209.0846,208.0766,208.9339,12692.0
2022-09-26 12:00:00,221.77,221.77,220.35,220.47,15899.0,208.9245,208.9245,207.5867,207.6998,15899.0
2022-09-26 12:30:00,220.42,220.95,220.15,220.95,12623.0,207.6527,208.152,207.3983,208.152,12623.0
2022-09-26 13:00:00,220.82,220.82,219.23,219.74,15664.0,208.0295,208.0295,206.5316,207.0121,15664.0
2022-09-26 13:30:00,219.74,220.66,219.74,220.02,22537.0,207.0121,207.8788,207.0121,207.2759,22537.0
2022-09-26 14:00:00,220.0,220.98,219.97,220.43,31326.0,207.257,208.1803,207.2288,207.6621,31326.0
2022-09-26 14:30:00,220.35,221.43,220.31,221.06,48053.0,207.5867,208.6042,207.5491,208.2556,48053.0
2022-09-26 15:00:00,221.17,221.8,220.71,221.06,33600.0,208.3592,208.9528,207.9259,208.2556,33600.0
2022-09-26 15:30:00,221.03,222.25,220.35,220.67,92640.0,208.2274,209.3767,207.5867,207.8882,92640.0
2022-09-27 09:30:00,222.43,222.98,221.63,222.42,34313.0,209.5463,210.0644,208.7926,209.5368,34313.0
2022-09-27 10:00:00,222.62,222.62,221.3,221.55,16522.0,209.7253,209.7253,208.4817,208.7172,16522.0
2022-09-27 10:30:00,221.7,222.89,221.7,222.39,23198.0,208.8586,209.9796,208.8586,209.5086,23198.0
2022-09-27 11:00:00,222.5,222.59,220.71,220.83,16220.0,209.6122,209.697,207.9259,208.0389,16220.0
2022-09-27 11:30:00,220.8,221.53,220.53,220.53,21279.0,208.0107,208.6984,207.7563,207.7563,21279.0
2022-09-27 12:00:00,220.24,220.26,218.84,219.03,11039.0,207.4831,207.502,206.1642,206.3432,11039.0
2022-09-27 12:30:00,219.03,219.63,218.7,219.39,9496.0,206.3432,206.9085,206.0323,206.6824,9496.0
2022-09-27 13:00:00,219.19,219.19,218.09,218.4,14095.0,206.4939,206.4939,205.4577,205.7497,14095.0
2022-09-27 13:30:00,218.12,218.49,217.83,218.16,12996.0,205.4859,205.8345,205.2127,205.5236,12996.0
2022-09-27 14:00:00,218.18,218.49,217.98,218.38,13237.0,205.5424,205.8345,205.354,205.7309,13237.0
2022-09-27 14:30:00,218.43,219.7,218.13,219.34,19820.0,205.778,206.9744,205.4953,206.6352,19820.0
2022-09-27 15:00:00,219.26,219.28,218.18,218.32,40170.0,206.5599,206.5787,205.5424,205.6743,40170.0
2022-09-27 15:30:00,218.39,218.88,217.56,218.81,119267.0,205.7403,206.2019,204.9584,206.1359,119267.0
2022-09-28 09:30:00,218.26,218.27,215.82,217.09,52872.0,205.6178,205.6272,203.3191,204.5156,52872.0
2022-09-28 10:00:00,217.22,218.16,216.22,218.11,38809.0,204.638,205.5236,203.696,205.4765,38809.0
2022-09-28 10:30:00,218.07,218.77,217.83,218.15,19228.0,205.4388,206.0983,205.2127,205.5142,19228.0
2022-09-28 11:00:00,218.0,219.3,217.9,219.02,32944.0,205.3729,206.5976,205.2787,206.3338,32944.0
2022-09-28 11:30:00,218.98,220.28,218.7,220.28,30078.0,206.2961,207.5208,206.0323,207.5208,30078.0
2022-09-28 12:00:00,220.42,221.13,220.1,220.77,22802.0,207.6527,208.3216,207.3512,207.9824,22802.0
2022-09-28 12:30:00,220.83,221.4,220.58,221.03,13782.0,208.0389,208.5759,207.8034,208.2274,13782.0
2022-09-28 13:00:00,221.1,221.39,220.67,220.68,11193.0,208.2933,208.5665,207.8882,207.8976,11193.0
2022-09-28 13:30:00,220.75,220.79,219.79,219.96,33429.0,207.9636,208.0013,207.0592,207.2193,33429.0
2022-09-28 14:00:00,220.02,220.37,219.55,219.64,37670.0,207.2759,207.6056,206.8331,206.9179,37670.0
2022-09-28 14:30:00,219.74,220.53,219.73,219.99,19493.0,207.0121,207.7563,207.0027,207.2476,19493.0
2022-09-28 15:00:00,219.92,221.07,219.92,220.65,34878.0,207.1817,208.265,207.1817,207.8694,34878.0
2022-09-28 15:30:00,220.7,221.91,220.44,220.59,89562.0,207.9165,209.0564,207.6715,207.8128,89562.0
2022-09-29 09:30:00,219.9,220.19,216.35,216.42,39459.0,207.1628,207.436,203.8184,203.8844,39459.0
2022-09-29 10:00:00,216.0,216.13,215.25,215.61,20748.0,203.4887,203.6112,202.7822,203.1213,20748.0
2022-09-29 10:30:00,215.37,216.25,215.18,216.03,27249.0,202.8952,203.7242,202.7162,203.517,27249.0
2022-09-29 11:00:00,215.95,216.75,215.12,215.58,41751.0,203.4416,204.1953,202.6597,203.093,41751.0
2022-09-29 11:30:00,215.49,216.15,215.33,215.58,21031.0,203.0083,203.63,202.8575,203.093,21031.0
2022-09-29 12:00:00,215.62,216.12,215.33,215.47,18932.0,203.1307,203.6018,202.8575,202.9894,18932.0
2022-09-29 12:30:00,215.58,216.02,215.28,215.4,24180.0,203.093,203.5076,202.8104,202.9235,24180.0
2022-09-29 13:00:00,215.25,215.41,214.64,214.84,33840.0,202.7822,202.9329,202.2075,202.3959,33840.0
2022-09-29 13:30:00,214.71,215.09,213.93,213.93,19303.0,202.2734,202.6314,201.5386,201.5386,19303.0
2022-09-29 14:00:00,213.92,214.01,212.88,213.15,32823.0,201.5292,201.614,200.5494,200.8038,32823.0
2022-09-29 14:30:00,213.18,213.67,212.61,212.64,42317.0,200.8321,201.2937,200.2951,200.3233,42317.0
2022-09-29 15:00:00,212.62,214.03,212.61,213.58,49378.0,200.3045,201.6328,200.2951,201.2089,49378.0
2022-09-29 15:30:00,213.55,215.15,213.55,214.37,112562.0,201.1806,202.6879,201.1806,201.9531,112562.0
2022-09-30 09:30:00,213.23,214.68,212.91,214.26,60036.0,200.8792,202.2452,200.5777,201.8495,60036.0
2022-09-30 10:00:00,214.26,215.0,213.75,214.19,32191.0,201.8495,202.5466,201.369,201.7835,32191.0
2022-09-30 10:30:00,214.33,214.78,214.18,214.31,28685.0,201.9154,202.3394,201.7741,201.8966,28685.0
2022-09-30 11:00:00,214.38,215.49,214.31,215.27,36133.0,201.9625,203.0083,201.8966,202.801,36133.0
2022-09-30 11:30:00,215.49,215.51,213.97,214.36,35939.0,203.0083,203.0271,201.5763,201.9437,35939.0
2022-09-30 12:00:00,214.31,214.57,213.96,214.3,25872.0,201.8966,202.1415,201.5669,201.8872,25872.0
2022-09-30 12:30:00,214.28,214.83,214.27,214.54,40752.0,201.8683,202.3865,201.8589,202.1133,40752.0
2022-09-30 13:00:00,214.55,215.07,214.37,215.01,22032.0,202.1227,202.6126,201.9531,202.5561,22032.0
2022-09-30 13:30:00,215.01,215.13,214.23,214.61,19857.0,202.5561,202.6691,201.8212,202.1792,19857.0
2022-09-30 14:00:00,214.54,214.68,213.8,214.02,20092.0,202.1133,202.2452,201.4161,201.6234,20092.0
2022-09-30 14:30:00,214.08,214.23,213.1,213.28,18947.0,201.6799,201.8212,200.7567,200.9263,18947.0
2022-09-30 15:00:00,213.25,214.09,213.03,213.91,23834.0,200.898,201.6893,200.6907,201.5198,23834.0
2022-09-30 15:30:00,213.97,214.2,212.03,212.44,179243.0,201.5763,201.793,199.7487,200.1349,179243.0
2022-10-03 09:30:00,214.89,215.69,214.3,215.04,60092.0,202.443,203.1967,201.8872,202.5843,60092.0
2022-10-03 10:00:00,215.5,218.2,215.27,217.48,56356.0,203.0177,205.5613,202.801,204.883,56356.0
2022-10-03 10:30:00,217.48,218.03,216.27,217.73,26540.0,204.883,205.4011,203.7431,205.1185,26540.0
2022-10-03 11:00:00,217.57,218.94,217.55,218.7,50151.0,204.9678,206.2584,204.9489,206.0323,50151.0
2022-10-03 11:30:00,218.76,219.43,218.71,219.06,40567.0,206.0888,206.72,206.0417,206.3715,40567.0
2022-10-03 12:00:00,219.06,219.74,218.38,218.38,35669.0,206.3715,207.0121,205.7309,205.7309,35669.0
2022-10-03 12:30:00,218.42,218.91,218.23,218.86,18773.0,205.7685,206.2302,205.5895,206.1831,18773.0
2022-10-03 13:00:00,218.97,219.79,218.83,219.4,15036.0,206.2867,207.0592,206.1548,206.6918,15036.0
2022-10-03 13:30:00,219.45,220.14,219.32,219.47,20355.0,206.7389,207.3889,206.6164,206.7577,20355.0
2022-10-03 14:00:00,219.49,220.65,219.45,220.48,21570.0,206.7766,207.8694,206.7389,207.7092,21570.0
2022-10-03 14:30:00,220.51,221.33,220.41,221.14,19617.0,207.7375,208.51,207.6433,208.331,19617.0
2022-10-03 15:00:00,221.09,221.23,220.38,220.75,26170.0,208.2839,208.4158,207.615,207.9636,26170.0
2022-10-03 15:30:00,220.64,220.82,219.98,220.52,151702.0,207.8599,208.0295,207.2382,207.7469,151702.0
2022-10-04 09:30:00,222.05,225.83,222.05,225.61,43775.0,209.1883,212.7493,209.1883,212.5421,43775.0
2022-10-04 10:00:00,225.73,226.74,224.86,225.03,22058.0,212.6551,213.6066,211.8355,211.9957,22058.0
2022-10-04 10:30:00,224.96,225.08,223.5,224.55,19249.0,211.9297,212.0428,210.5543,211.5435,19249.0
2022-10-04 11:00:00,224.67,225.17,224.46,224.97,20139.0,211.6565,212.1276,211.4587,211.9391,20139.0
2022-10-04 11:30:00,225.05,225.11,224.01,224.42,19412.0,212.0145,212.071,211.0347,211.421,19412.0
2022-10-04 12:00:00,224.53,225.66,224.38,225.36,26181.0,211.5246,212.5892,211.3833,212.3066,26181.0
2022-10-04 12:30:00,225.35,225.7,225.02,225.45,23753.0,212.2971,212.6269,211.9862,212.3913,23753.0
2022-10-04 13:00:00,225.48,225.54,224.54,225.19,15322.0,212.4196,212.4761,211.5341,212.1464,15322.0
2022-10-04 13:30:00,225.13,225.78,224.91,225.57,25223.0,212.0899,212.7022,211.8826,212.5044,25223.0
2022-10-04 14:00:00,225.56,226.23,225.42,225.42,41288.0,212.495,213.1262,212.3631,212.3631,41288.0
2022-10-04 14:30:00,225.41,226.43,225.38,226.31,33442.0,212.3537,213.3146,212.3254,213.2015,33442.0
2022-10-04 15:00:00,226.24,226.35,225.49,226.05,26071.0,213.1356,213.2392,212.429,212.9566,26071.0
2022-10-04 15:30:00,225.99,226.93,225.67,226.77,102495.0,212.9001,213.7856,212.5986,213.6349,102495.0
2022-10-05 09:30:00,225.49,226.35,224.49,226.0,38803.0,212.429,213.2392,211.4869,212.9095,38803.0
2022-10-05 10:00:00,225.89,226.01,224.42,225.39,50233.0,212.8059,212.9189,211.421,212.3348,50233.0
2022-10-05 10:30:00,225.38,226.72,225.38,225.96,61647.0,212.3254,213.5878,212.3254,212.8718,61647.0
2022-10-05 11:00:00,225.97,226.48,225.47,226.12,20338.0,212.8812,213.3617,212.4102,213.0225,20338.0
2022-10-05 11:30:00,226.23,226.83,226.14,226.62,12549.0,213.1262,213.6914,213.0414,213.4936,12549.0
2022-10-05 12:00:00,226.72,227.36,226.14,227.05,23823.0,213.5878,214.1907,213.0414,213.8987,23823.0
2022-10-05 12:30:00,227.02,227.9,226.79,227.74,22195.0,213.8704,214.6994,213.6537,214.5487,22195.0
2022-10-05 13:00:00,227.66,228.86,227.62,228.36,23586.0,214.4733,215.6038,214.4356,215.1328,23586.0
2022-10-05 13:30:00,228.4,228.4,227.66,227.71,17805.0,215.1705,215.1705,214.4733,214.5204,17805.0
2022-10-05 14:00:00,227.62,228.45,227.57,227.97,42977.0,214.4356,215.2176,214.3885,214.7654,42977.0
2022-10-05 14:30:00,228.03,228.05,227.57,228.05,25675.0,214.8219,214.8407,214.3885,214.8407,25675.0
2022-10-05 15:00:00,228.12,228.83,228.05,228.36,18279.0,214.9067,215.5756,214.8407,215.1328,18279.0
2022-10-05 15:30:00,228.4,228.57,226.41,226.83,161750.0,215.1705,215.3306,213.2957,213.6914,161750.0
2022-10-06 09:30:00,224.98,226.1,224.08,224.93,36974.0,213.1439,214.205,212.2913,213.0966,36974.0
2022-10-06 10:00:00,224.75,225.64,224.26,224.26,32602.0,212.926,213.7692,212.4618,212.4618,32602.0
2022-10-06 10:30:00,224.29,224.94,223.75,224.87,30502.0,212.4902,213.106,211.9786,213.0397,30502.0
2022-10-06 11:00:00,224.85,225.3,223.98,225.13,30528.0,213.0208,213.4471,212.1965,213.286,30528.0
2022-10-06 11:30:00,225.19,225.19,223.81,223.85,18238.0,213.3429,213.3429,212.0355,212.0734,18238.0
2022-10-06 12:00:00,223.86,224.23,223.31,224.2,19208.0,212.0828,212.4334,211.5618,212.405,19208.0
2022-10-06 12:30:00,224.19,224.91,224.0,224.33,46228.0,212.3955,213.0776,212.2155,212.5281,46228.0
2022-10-06 13:00:00,224.44,224.59,223.69,224.21,24397.0,212.6323,212.7744,211.9218,212.4144,24397.0
2022-10-06 13:30:00,224.1,224.1,223.39,224.01,13830.0,212.3102,212.3102,211.6376,212.225,13830.0
2022-10-06 14:00:00,224.0,224.0,223.34,223.71,16378.0,212.2155,212.2155,211.5902,211.9407,16378.0
2022-10-06 14:30:00,223.75,224.14,223.21,223.67,19908.0,211.9786,212.3481,211.467,211.9028,19908.0
2022-10-06 15:00:00,223.63,224.13,223.18,224.13,33716.0,211.8649,212.3386,211.4386,212.3386,33716.0
2022-10-06 15:30:00,224.24,224.29,223.39,223.53,105424.0,212.4429,212.4902,211.6376,211.7702,105424.0
2022-10-07 09:30:00,222.64,223.34,220.83,221.34,35682.0,210.927,211.5902,209.2123,209.6954,35682.0
2022-10-07 10:00:00,221.27,224.07,221.12,223.81,51441.0,209.6291,212.2818,209.487,212.0355,51441.0
2022-10-07 10:30:00,223.81,224.11,222.99,223.27,31555.0,212.0355,212.3197,211.2586,211.5239,31555.0
2022-10-07 11:00:00,223.38,223.8,222.88,223.61,72901.0,211.6281,212.026,211.1544,211.846,72901.0
2022-10-07 11:30:00,223.63,223.69,222.75,222.92,48337.0,211.8649,211.9218,211.0312,211.1923,48337.0
2022-10-07 12:00:00,222.77,223.31,221.9,221.98,71352.0,211.0502,211.5618,210.226,210.3018,71352.0
2022-10-07 12:30:00,221.94,222.58,221.51,221.64,37386.0,210.2639,210.8702,209.8565,209.9796,37386.0
2022-10-07 13:00:00,221.67,222.57,221.07,222.0,30830.0,210.0081,210.8607,209.4396,210.3207,30830.0
2022-10-07 13:30:00,221.99,223.28,221.97,223.11,29317.0,210.3112,211.5334,210.2923,211.3723,29317.0
2022-10-07 14:00:00,223.11,223.54,222.76,223.07,34260.0,211.3723,211.7797,211.0407,211.3344,34260.0
2022-10-07 14:30:00,223.01,223.87,222.82,223.65,44603.0,211.2776,212.0923,211.0976,211.8839,44603.0
2022-10-07 15:00:00,223.62,223.84,222.32,222.53,29237.0,211.8555,212.0639,210.6239,210.8228,29237.0
2022-10-07 15:30:00,222.51,223.97,222.18,223.76,155587.0,210.8039,212.1871,210.4912,211.9881,155587.0
2022-10-10 09:30:00,226.2,228.72,225.77,226.11,56541.0,214.2997,216.6872,213.8924,214.2145,56541.0
2022-10-10 10:00:00,226.06,226.35,224.91,226.09,32390.0,214.1671,214.4418,213.0776,214.1955,32390.0
2022-10-10 10:30:00,226.09,226.61,224.51,224.89,21993.0,214.1955,214.6882,212.6987,213.0587,21993.0
2022-10-10 11:00:00,224.8,225.51,224.13,225.08,32813.0,212.9734,213.646,212.3386,213.2387,32813.0
2022-10-10 11:30:00,224.94,225.24,224.14,225.17,16590.0,213.106,213.3902,212.3481,213.3239,16590.0
2022-10-10 12:00:00,225.19,225.35,224.01,224.01,11671.0,213.3429,213.4945,212.225,212.225,11671.0
2022-10-10 12:30:00,224.05,224.26,223.13,223.15,15474.0,212.2629,212.4618,211.3913,211.4102,15474.0
2022-10-10 13:00:00,223.16,224.07,223.02,223.31,18092.0,211.4197,212.2818,211.287,211.5618,18092.0
2022-10-10 13:30:00,223.2,225.51,223.12,225.11,15322.0,211.4576,213.646,211.3818,213.2671,15322.0
2022-10-10 14:00:00,225.2,225.38,224.54,225.01,13901.0,213.3523,213.5229,212.7271,213.1723,13901.0
2022-10-10 14:30:00,224.9,225.76,224.87,225.3,18647.0,213.0681,213.8829,213.0397,213.4471,18647.0
2022-10-10 15:00:00,225.35,226.28,225.05,225.44,21827.0,213.4945,214.3755,213.2102,213.5797,21827.0
2022-10-10 15:30:00,225.5,226.15,225.17,225.29,104451.0,213.6366,214.2524,213.3239,213.4376,104451.0
2022-10-11 09:30:00,226.58,227.57,226.04,227.04,54576.0,214.6597,215.5977,214.1482,215.0955,54576.0
2022-10-11 10:00:00,227.13,227.5,226.47,227.31,28059.0,215.1808,215.5313,214.5555,215.3513,28059.0
2022-10-11 10:30:00,227.33,228.47,226.67,227.96,26543.0,215.3703,216.4503,214.745,215.9671,26543.0
2022-10-11 11:00:00,227.91,228.81,227.91,228.48,32225.0,215.9198,216.7724,215.9198,216.4598,32225.0
2022-10-11 11:30:00,228.54,229.66,228.54,229.39,33100.0,216.5166,217.5777,216.5166,217.3219,33100.0
2022-10-11 12:00:00,229.32,229.66,228.35,229.57,33304.0,217.2556,217.5777,216.3366,217.4924,33304.0
2022-10-11 12:30:00,229.81,230.49,229.74,230.36,17866.0,217.7198,218.364,217.6535,218.2409,17866.0
2022-10-11 13:00:00,230.37,230.54,230.0,230.17,20259.0,218.2504,218.4114,217.8998,218.0609,20259.0
2022-10-11 13:30:00,230.29,230.52,229.89,230.0,18666.0,218.1746,218.3925,217.7956,217.8998,18666.0
2022-10-11 14:00:00,230.06,230.06,229.32,229.86,20657.0,217.9567,217.9567,217.2556,217.7672,20657.0
2022-10-11 14:30:00,229.95,230.35,227.73,227.81,18939.0,217.8525,218.2314,215.7492,215.825,18939.0
2022-10-11 15:00:00,227.73,227.83,226.84,227.37,26607.0,215.7492,215.844,214.9061,215.4082,26607.0
2022-10-11 15:30:00,227.31,228.05,226.88,227.67,102871.0,215.3513,216.0524,214.944,215.6924,102871.0
2022-10-12 09:30:00,226.23,227.0,225.44,226.48,40255.0,214.3282,215.0577,213.5797,214.565,40255.0
2022-10-12 10:00:00,226.44,226.79,225.14,225.37,18896.0,214.5271,214.8587,213.2955,213.5134,18896.0
2022-10-12 10:30:00,225.33,226.05,225.28,225.57,23476.0,213.4755,214.1576,213.4281,213.7029,23476.0
2022-10-12 11:00:00,225.5,226.84,225.48,226.54,40681.0,213.6366,214.9061,213.6176,214.6219,40681.0
2022-10-12 11:30:00,226.53,226.53,225.24,225.71,23104.0,214.6124,214.6124,213.3902,213.8355,23104.0
2022-10-12 12:00:00,225.74,226.23,225.23,225.25,16145.0,213.8639,214.3282,213.3808,213.3997,16145.0
2022-10-12 12:30:00,225.33,225.51,224.88,225.4,16759.0,213.4755,213.646,213.0492,213.5418,16759.0
2022-10-12 13:00:00,225.44,225.44,224.71,224.84,13418.0,213.5797,213.5797,212.8881,213.0113,13418.0
2022-10-12 13:30:00,224.85,224.86,224.25,224.84,20360.0,213.0208,213.0302,212.4523,213.0113,20360.0
2022-10-12 14:00:00,225.04,225.27,224.57,225.22,22997.0,213.2008,213.4187,212.7555,213.3713,22997.0
2022-10-12 14:30:00,225.21,225.39,224.37,224.53,21502.0,213.3618,213.5324,212.566,212.7176,21502.0
2022-10-12 15:00:00,224.53,224.94,224.2,224.23,29666.0,212.7176,213.106,212.405,212.4334,29666.0
2022-10-12 15:30:00,224.16,224.48,223.3,223.31,147748.0,212.3671,212.6702,211.5523,211.5618,147748.0
2022-10-13 09:30:00,220.44,223.88,219.75,223.24,33953.0,208.8428,212.1018,208.1891,211.4955,33953.0
2022-10-13 10:00:00,223.24,223.9,221.25,221.63,19583.0,211.4955,212.1207,209.6102,209.9702,19583.0
2022-10-13 10:30:00,221.5,223.22,221.47,222.72,20029.0,209.847,211.4765,209.8186,211.0028,20029.0
2022-10-13 11:00:00,222.74,226.56,222.63,225.86,35787.0,211.0218,214.6408,210.9176,213.9776,35787.0
2022-10-13 11:30:00,225.72,227.94,225.67,226.27,31151.0,213.845,215.9482,213.7976,214.3661,31151.0
2022-10-13 12:00:00,226.45,227.21,225.38,225.76,22668.0,214.5366,215.2566,213.5229,213.8829,22668.0
2022-10-13 12:30:00,225.68,227.33,225.52,227.01,17389.0,213.8071,215.3703,213.6555,215.0671,17389.0
2022-10-13 13:00:00,227.12,228.15,226.78,227.94,15860.0,215.1713,216.1472,214.8492,215.9482,15860.0
2022-10-13 13:30:00,228.0,228.49,227.64,228.14,14358.0,216.005,216.4693,215.664,216.1377,14358.0
2022-10-13 14:00:00,228.12,228.65,227.9,228.09,13961.0,216.1187,216.6208,215.9103,216.0903,13961.0
2022-10-13 14:30:00,228.24,229.81,228.23,229.71,24571.0,216.2324,217.7198,216.2229,217.6251,24571.0
2022-10-13 15:00:00,229.71,229.92,228.8,228.91,30626.0,217.6251,217.824,216.763,216.8672,30626.0
2022-10-13 15:30:00,228.89,229.95,228.58,229.19,101587.0,216.8482,217.8525,216.5545,217.1324,101587.0
2022-10-14 09:30:00,230.0,230.0,226.2,226.48,87601.0,217.8998,217.8998,214.2997,214.565,87601.0
2022-10-14 10:00:00,225.74,226.3,223.13,223.84,23418.0,213.8639,214.3945,211.3913,212.0639,23418.0
2022-10-14 10:30:00,223.79,224.12,222.5,222.98,21040.0,212.0165,212.3292,210.7944,211.2491,21040.0
2022-10-14 11:00:00,223.14,223.84,222.29,222.99,18912.0,211.4007,212.0639,210.5954,211.2586,18912.0
2022-10-14 11:30:00,222.9,222.9,220.94,221.11,27081.0,211.1734,211.1734,209.3165,209.4775,27081.0
2022-10-14 12:00:00,221.01,222.09,221.01,221.82,22153.0,209.3828,210.406,209.3828,210.1502,22153.0
2022-10-14 12:30:00,221.94,222.84,221.73,222.07,11842.0,210.2639,211.1165,210.0649,210.387,11842.0
2022-10-14 13:00:00,221.99,222.42,221.16,221.92,10680.0,210.3112,210.7186,209.5249,210.2449,10680.0
2022-10-14 13:30:00,221.89,222.58,221.8,222.55,17734.0,210.2165,210.8702,210.1312,210.8418,17734.0
2022-10-14 14:00:00,222.48,222.99,221.08,221.42,50205.0,210.7754,211.2586,209.4491,209.7712,50205.0
2022-10-14 14:30:00,221.33,221.7,221.04,221.51,30160.0,209.6859,210.0365,209.4112,209.8565,30160.0
2022-10-14 15:00:00,221.65,222.48,220.99,222.3,46803.0,209.9891,210.7754,209.3638,210.6049,46803.0
2022-10-14 15:30:00,222.36,222.73,220.98,221.33,147060.0,210.6618,211.0123,209.3544,209.6859,147060.0
2022-10-17 09:30:00,224.34,227.73,224.34,226.97,48185.0,212.5376,215.7492,212.5376,215.0292,48185.0
2022-10-17 10:00:00,227.06,229.84,227.05,228.83,60270.0,215.1145,217.7482,215.105,216.7914,60270.0
2022-10-17 10:30:00,228.79,228.98,226.97,227.36,26443.0,216.7535,216.9335,215.0292,215.3987,26443.0
2022-10-17 11:00:00,227.43,228.41,227.28,227.87,51224.0,215.465,216.3935,215.3229,215.8819,51224.0
2022-10-17 11:30:00,227.78,228.24,227.31,227.84,25141.0,215.7966,216.2324,215.3513,215.8535,25141.0
2022-10-17 12:00:00,227.97,228.63,227.61,228.21,28089.0,215.9766,216.6019,215.6356,216.204,28089.0
2022-10-17 12:30:00,228.16,228.44,227.8,228.12,19474.0,216.1566,216.4219,215.8156,216.1187,19474.0
2022-10-17 13:00:00,228.12,228.67,227.83,228.53,18887.0,216.1187,216.6398,215.844,216.5072,18887.0
2022-10-17 13:30:00,228.71,229.41,228.69,229.06,18730.0,216.6777,217.3409,216.6587,217.0093,18730.0
2022-10-17 14:00:00,229.09,229.56,228.2,228.37,22500.0,217.0377,217.483,216.1945,216.3556,22500.0
2022-10-17 14:30:00,228.39,228.8,228.25,228.49,28501.0,216.3745,216.763,216.2419,216.4693,28501.0
2022-10-17 15:00:00,228.44,229.06,228.32,228.86,39991.0,216.4219,217.0093,216.3082,216.8198,39991.0
2022-10-17 15:30:00,228.81,229.5,228.67,228.96,151356.0,216.7724,217.4261,216.6398,216.9145,151356.0
2022-10-18 09:30:00,232.5,234.55,232.02,232.54,66902.0,220.2683,222.2105,219.8136,220.3062,66902.0
2022-10-18 10:00:00,232.74,235.29,232.74,233.04,42153.0,220.4957,222.9115,220.4957,220.7799,42153.0
2022-10-18 10:30:00,232.81,233.95,232.64,233.25,28640.0,220.562,221.642,220.4009,220.9788,28640.0
2022-10-18 11:00:00,233.18,233.29,231.82,232.68,48320.0,220.9125,221.0167,219.6241,220.4388,48320.0
2022-10-18 11:30:00,232.72,233.32,232.27,233.13,23982.0,220.4767,221.0452,220.0504,220.8652,23982.0
2022-10-18 12:00:00,233.23,235.61,233.23,235.27,55829.0,220.9599,223.2147,220.9599,222.8926,55829.0
2022-10-18 12:30:00,235.3,237.38,235.3,237.05,52704.0,222.921,224.8916,222.921,224.5789,52704.0
2022-10-18 13:00:00,237.19,237.86,236.84,237.7,49679.0,224.7116,225.3463,224.38,225.1947,49679.0
2022-10-18 13:30:00,237.73,238.53,237.37,237.73,33977.0,225.2232,225.9811,224.8821,225.2232,33977.0
2022-10-18 14:00:00,237.68,237.83,236.49,237.35,31591.0,225.1758,225.3179,224.0484,224.8631,31591.0
2022-10-18 14:30:00,237.29,237.38,235.59,236.45,23800.0,224.8063,224.8916,223.1957,224.0105,23800.0
2022-10-18 15:00:00,236.4,236.44,235.72,236.19,46062.0,223.9631,224.001,223.3189,223.7642,46062.0
2022-10-18 15:30:00,236.15,237.77,236.15,237.66,157419.0,223.7263,225.261,223.7263,225.1568,157419.0
2022-10-19 09:30:00,237.82,238.26,236.5,238.2,39176.0,225.3084,225.7253,224.0579,225.6684,39176.0
2022-10-19 10:00:00,238.24,241.51,238.11,240.32,50598.0,225.7063,228.8043,225.5832,227.6769,50598.0
2022-10-19 10:30:00,240.27,241.08,239.25,239.25,39588.0,227.6295,228.3969,226.6632,226.6632,39588.0
2022-10-19 11:00:00,239.3,239.48,238.16,238.97,56325.0,226.7106,226.8811,225.6305,226.3979,56325.0
2022-10-19 11:30:00,238.77,239.97,238.47,239.23,42580.0,226.2084,227.3453,225.9242,226.6442,42580.0
2022-10-19 12:00:00,239.23,239.3,238.24,238.34,48632.0,226.6442,226.7106,225.7063,225.8011,48632.0
2022-10-19 12:30:00,238.26,238.43,236.91,237.56,22349.0,225.7253,225.8863,224.4463,225.0621,22349.0
2022-10-19 13:00:00,237.61,237.72,236.26,237.63,30654.0,225.1095,225.2137,223.8305,225.1284,30654.0
2022-10-19 13:30:00,237.56,238.14,237.51,238.14,45359.0,225.0621,225.6116,225.0147,225.6116,45359.0
2022-10-19 14:00:00,238.1,238.93,237.68,238.9,45760.0,225.5737,226.36,225.1758,226.3316,45760.0
2022-10-19 14:30:00,238.88,238.94,237.84,238.06,37041.0,226.3127,226.3695,225.3274,225.5358,37041.0
2022-10-19 15:00:00,238.1,239.36,238.05,238.85,39116.0,225.5737,226.7674,225.5263,226.2842,39116.0
2022-10-19 15:30:00,238.92,239.57,238.6,239.49,155544.0,226.3505,226.9664,226.0474,226.8906,155544.0
2022-10-20 09:30:00,240.0,241.02,238.72,239.32,44986.0,227.3737,228.3401,226.1611,226.7295,44986.0
2022-10-20 10:00:00,239.09,240.33,239.04,239.88,18490.0,226.5116,227.6864,226.4642,227.26,18490.0
2022-10-20 10:30:00,240.0,240.04,238.82,239.5,37859.0,227.3737,227.4116,226.2558,226.9,37859.0
2022-10-20 11:00:00,239.32,239.42,238.0,238.24,36645.0,226.7295,226.8242,225.4789,225.7063,36645.0
2022-10-20 11:30:00,238.59,239.18,238.32,238.76,30592.0,226.0379,226.5969,225.7821,226.199,30592.0
2022-10-20 12:00:00,238.81,238.81,237.6,237.68,20314.0,226.2463,226.2463,225.1,225.1758,20314.0
2022-10-20 12:30:00,237.6,238.0,237.33,237.83,36618.0,225.1,225.4789,224.8442,225.3179,36618.0
2022-10-20 13:00:00,237.65,237.72,236.05,236.76,82078.0,225.1474,225.2137,223.6315,224.3042,82078.0
2022-10-20 13:30:00,236.76,237.58,236.36,236.86,20863.0,224.3042,225.081,223.9252,224.3989,20863.0
2022-10-20 14:00:00,236.76,236.76,235.98,236.1,16473.0,224.3042,224.3042,223.5652,223.6789,16473.0
2022-10-20 14:30:00,236.0,237.27,235.87,236.94,41300.0,223.5842,224.7874,223.461,224.4747,41300.0
2022-10-20 15:00:00,236.95,237.6,236.74,236.96,33293.0,224.4842,225.1,224.2852,224.4937,33293.0
2022-10-20 15:30:00,236.96,238.33,236.8,237.26,238068.0,224.4937,225.7916,224.3421,224.7779,238068.0
2022-10-21 09:30:00,236.85,240.15,236.33,240.15,92365.0,224.3894,227.5158,223.8968,227.5158,92365.0
2022-10-21 10:00:00,240.24,240.3,238.4,238.87,46175.0,227.6011,227.6579,225.8579,226.3032,46175.0
2022-10-21 10:30:00,238.99,239.44,237.79,238.21,30977.0,226.4169,226.8432,225.28,225.6779,30977.0
2022-10-21 11:00:00,238.15,238.98,237.66,238.66,21876.0,225.6211,226.4074,225.1568,226.1042,21876.0
2022-10-21 11:30:00,238.87,240.71,238.79,240.61,37696.0,226.3032,228.0464,226.2274,227.9516,37696.0
2022-10-21 12:00:00,240.64,241.4,240.32,240.32,44553.0,227.9801,228.7001,227.6769,227.6769,44553.0
2022-10-21 12:30:00,240.32,242.16,240.32,241.35,69582.0,227.6769,229.4201,227.6769,228.6527,69582.0
2022-10-21 13:00:00,241.36,241.88,241.18,241.62,36259.0,228.6622,229.1548,228.4917,228.9085,36259.0
2022-10-21 13:30:00,241.76,242.44,241.65,242.2,35899.0,229.0411,229.6854,228.9369,229.458,35899.0
2022-10-21 14:00:00,242.27,242.8,241.85,242.15,28389.0,229.5243,230.0264,229.1264,229.4106,28389.0
2022-10-21 14:30:00,242.2,242.72,242.03,242.64,19892.0,229.458,229.9506,229.2969,229.8748,19892.0
2022-10-21 15:00:00,242.72,243.47,242.72,243.45,28316.0,229.9506,230.6612,229.9506,230.6422,28316.0
2022-10-21 15:30:00,243.44,243.63,242.56,242.71,190166.0,230.6328,230.8128,229.799,229.9412,190166.0
2022-10-24 09:30:00,244.68,246.42,243.64,246.0,88843.0,231.8075,233.456,230.8222,233.0581,88843.0
2022-10-24 10:00:00,245.8,245.87,244.28,245.3,26063.0,232.8686,232.9349,231.4286,232.3949,26063.0
2022-10-24 10:30:00,245.05,246.18,244.17,244.81,22906.0,232.1581,233.2286,231.3243,231.9307,22906.0
2022-10-24 11:00:00,244.78,244.78,243.26,243.92,35411.0,231.9023,231.9023,230.4622,231.0875,35411.0
2022-10-24 11:30:00,243.86,244.99,243.61,244.95,16976.0,231.0307,232.1012,230.7938,232.0633,16976.0
2022-10-24 12:00:00,244.75,245.1,244.26,244.9,20690.0,231.8738,232.2054,231.4096,232.0159,20690.0
2022-10-24 12:30:00,244.79,244.96,244.36,244.41,12285.0,231.9117,232.0728,231.5044,231.5517,12285.0
2022-10-24 13:00:00,244.28,244.38,243.72,244.2,21180.0,231.4286,231.5233,230.898,231.3528,21180.0
2022-10-24 13:30:00,244.04,244.38,243.81,243.93,22298.0,231.2012,231.5233,230.9833,231.097,22298.0
2022-10-24 14:00:00,243.92,244.4,243.86,244.26,27994.0,231.0875,231.5422,231.0307,231.4096,27994.0
2022-10-24 14:30:00,244.33,244.83,244.11,244.72,25928.0,231.4759,231.9496,231.2675,231.8454,25928.0
2022-10-24 15:00:00,244.72,244.86,244.65,244.75,18823.0,231.8454,231.978,231.7791,231.8738,18823.0
2022-10-24 15:30:00,244.68,244.71,243.44,243.89,140319.0,231.8075,231.8359,230.6328,231.0591,140319.0
2022-10-25 09:30:00,243.12,245.46,242.05,245.46,58792.0,230.3296,232.5465,229.3159,232.5465,58792.0
2022-10-25 10:00:00,245.35,245.73,244.01,245.35,35539.0,232.4423,232.8023,231.1728,232.4423,35539.0
2022-10-25 10:30:00,245.53,245.55,244.54,245.01,23271.0,232.6128,232.6317,231.6749,232.1202,23271.0
2022-10-25 11:00:00,245.26,246.05,244.93,245.11,35848.0,232.357,233.1054,232.0444,232.2149,35848.0
2022-10-25 11:30:00,245.02,245.19,244.52,244.79,33764.0,232.1296,232.2907,231.6559,231.9117,33764.0
2022-10-25 12:00:00,244.78,245.13,244.54,244.71,34189.0,231.9023,232.2338,231.6749,231.8359,34189.0
2022-10-25 12:30:00,244.74,245.79,244.74,245.62,26488.0,231.8644,232.8591,231.8644,232.6981,26488.0
2022-10-25 13:00:00,245.7,245.95,245.07,245.36,23616.0,232.7739,233.0107,232.177,232.4517,23616.0
2022-10-25 13:30:00,245.36,245.56,244.62,245.37,34317.0,232.4517,232.6412,231.7507,232.4612,34317.0
2022-10-25 14:00:00,245.31,246.49,245.29,245.97,66202.0,232.4044,233.5223,232.3854,233.0297,66202.0
2022-10-25 14:30:00,245.98,246.04,244.92,245.0,45842.0,233.0391,233.096,232.0349,232.1107,45842.0
2022-10-25 15:00:00,244.94,246.17,244.94,246.09,56314.0,232.0538,233.2191,232.0538,233.1433,56314.0
2022-10-25 15:30:00,246.12,246.26,245.68,245.98,206390.0,233.1718,233.3044,232.7549,233.0391,206390.0
2022-10-26 09:30:00,247.5,248.58,242.81,244.41,140866.0,234.4792,235.5023,230.0359,231.5517,140866.0
2022-10-26 10:00:00,244.52,247.45,244.52,246.23,70285.0,231.6559,234.4318,231.6559,233.276,70285.0
2022-10-26 10:30:00,246.48,246.48,244.47,244.54,67035.0,233.5128,233.5128,231.6086,231.6749,67035.0
2022-10-26 11:00:00,244.86,248.8,244.86,248.23,60505.0,231.978,235.7108,231.978,235.1708,60505.0
2022-10-26 11:30:00,248.25,248.47,246.86,247.13,31089.0,235.1897,235.3981,233.8728,234.1286,31089.0
2022-10-26 12:00:00,247.14,247.6,245.98,246.68,39482.0,234.1381,234.5739,233.0391,233.7023,39482.0
2022-10-26 12:30:00,246.74,246.96,245.96,246.19,22784.0,233.7591,233.9676,233.0202,233.2381,22784.0
2022-10-26 13:00:00,246.11,246.78,245.92,245.92,21970.0,233.1623,233.797,232.9823,232.9823,21970.0
2022-10-26 13:30:00,246.1,246.1,244.79,245.17,30918.0,233.1528,233.1528,231.9117,232.2717,30918.0
2022-10-26 14:00:00,244.96,245.29,243.8,243.95,48588.0,232.0728,232.3854,230.9738,231.1159,48588.0
2022-10-26 14:30:00,243.97,244.81,243.75,244.48,39209.0,231.1349,231.9307,230.9264,231.618,39209.0
2022-10-26 15:00:00,244.49,245.18,244.21,244.87,27762.0,231.6275,232.2812,231.3622,231.9875,27762.0
2022-10-26 15:30:00,244.95,246.34,244.92,245.81,152844.0,232.0633,233.3802,232.0349,232.8781,152844.0
2022-10-27 09:30:00,247.33,248.15,246.06,246.98,70512.0,234.3181,235.095,233.1149,233.9865,70512.0
2022-10-27 10:00:00,246.89,248.98,246.87,248.76,66660.0,233.9013,235.8813,233.8823,235.6729,66660.0
2022-10-27 10:30:00,248.86,249.26,247.75,248.2,41291.0,235.7676,236.1466,234.716,235.1423,41291.0
2022-10-27 11:00:00,248.12,248.42,247.35,247.64,29228.0,235.0665,235.3508,234.3371,234.6118,29228.0
2022-10-27 11:30:00,247.54,247.73,246.58,247.11,25372.0,234.5171,234.6971,233.6076,234.1097,25372.0
2022-10-27 12:00:00,247.0,248.03,246.53,246.59,20686.0,234.0055,234.9813,233.5602,233.617,20686.0
2022-10-27 12:30:00,246.82,247.94,246.65,247.79,19400.0,233.8349,234.896,233.6739,234.7539,19400.0
2022-10-27 13:00:00,247.81,248.07,247.04,247.29,32499.0,234.7728,235.0192,234.0434,234.2802,32499.0
2022-10-27 13:30:00,247.3,247.79,246.78,246.85,26593.0,234.2897,234.7539,233.797,233.8634,26593.0
2022-10-27 14:00:00,246.85,247.98,246.85,247.77,54434.0,233.8634,234.9339,233.8634,234.735,54434.0
2022-10-27 14:30:00,247.77,248.31,247.61,247.93,52896.0,234.735,235.2465,234.5834,234.8865,52896.0
2022-10-27 15:00:00,248.01,248.54,247.86,248.36,55166.0,234.9623,235.4644,234.8202,235.2939,55166.0
2022-10-27 15:30:00,248.3,248.8,247.81,248.24,164925.0,235.2371,235.7108,234.7728,235.1802,164925.0
2022-10-28 09:30:00,247.3,249.7,245.4,248.52,110255.0,234.2897,236.5634,232.4896,235.4455,110255.0
2022-10-28 10:00:00,248.65,249.21,246.95,248.73,72335.0,235.5687,236.0992,233.9581,235.6444,72335.0
2022-10-28 10:30:00,248.8,250.26,248.8,249.58,154574.0,235.7108,237.094,235.7108,236.4497,154574.0
2022-10-28 11:00:00,249.72,250.43,249.41,249.82,38366.0,236.5824,237.255,236.2887,236.6771,38366.0
2022-10-28 11:30:00,249.81,251.18,249.39,250.91,56873.0,236.6676,237.9656,236.2697,237.7098,56873.0
2022-10-28 12:00:00,250.99,252.21,250.83,251.99,66105.0,237.7856,238.9414,237.634,238.7329,66105.0
2022-10-28 12:30:00,252.05,252.13,250.76,251.02,27956.0,238.7898,238.8656,237.5677,237.814,27956.0
2022-10-28 13:00:00,251.07,251.21,250.64,250.82,37484.0,237.8613,237.994,237.454,237.6245,37484.0
2022-10-28 13:30:00,250.84,251.2,250.79,250.84,32540.0,237.6434,237.9845,237.5961,237.6434,32540.0
2022-10-28 14:00:00,250.91,251.19,250.62,250.96,26278.0,237.7098,237.975,237.435,237.7571,26278.0
2022-10-28 14:30:00,250.9,251.45,250.82,251.27,29352.0,237.7003,238.2214,237.6245,238.0508,29352.0
2022-10-28 15:00:00,251.21,251.56,251.12,251.35,30054.0,237.994,238.3256,237.9087,238.1266,30054.0
2022-10-28 15:30:00,251.3,251.31,250.49,250.69,225898.0,238.0792,238.0887,237.3119,237.5013,225898.0
2022-10-31 09:30:00,248.83,249.31,247.4,248.53,37958.0,235.7392,236.1939,234.3844,235.455,37958.0
2022-10-31 10:00:00,248.47,250.1,248.26,249.28,32580.0,235.3981,236.9424,235.1992,236.1655,32580.0
2022-10-31 10:30:00,249.29,249.74,248.46,248.77,21103.0,236.175,236.6013,235.3887,235.6823,21103.0
2022-10-31 11:00:00,248.86,250.36,248.85,250.08,61580.0,235.7676,237.1887,235.7581,236.9234,61580.0
2022-10-31 11:30:00,250.09,250.83,249.95,250.44,82810.0,236.9329,237.634,236.8003,237.2645,82810.0
2022-10-31 12:00:00,250.5,250.86,250.3,250.53,64109.0,237.3213,237.6624,237.1319,237.3498,64109.0
2022-10-31 12:30:00,250.48,250.56,249.27,249.65,38002.0,237.3024,237.3782,236.156,236.516,38002.0
2022-10-31 13:00:00,249.54,249.61,249.09,249.61,18762.0,236.4118,236.4782,235.9855,236.4782,18762.0
2022-10-31 13:30:00,249.59,249.93,249.43,249.58,17579.0,236.4592,236.7813,236.3076,236.4497,17579.0
2022-10-31 14:00:00,249.57,249.68,249.01,249.17,24464.0,236.4403,236.5445,235.9097,236.0613,24464.0
2022-10-31 14:30:00,249.16,249.73,249.16,249.44,30194.0,236.0518,236.5918,236.0518,236.3171,30194.0
2022-10-31 15:00:00,249.44,249.59,248.37,249.36,53856.0,236.3171,236.4592,235.3034,236.2413,53856.0
2022-10-31 15:30:00,249.37,250.04,248.98,249.82,108429.0,236.2508,236.8855,235.8813,236.6771,108429.0
2022-11-01 09:30:00,250.55,251.16,249.98,250.95,32712.0,237.3687,237.9466,236.8287,237.7477,32712.0
2022-11-01 10:00:00,251.07,251.47,250.39,250.68,31352.0,237.8613,238.2403,237.2171,237.4919,31352.0
2022-11-01 10:30:00,250.73,251.26,249.62,249.89,21428.0,237.5392,238.0413,236.4876,236.7434,21428.0
2022-11-01 11:00:00,249.89,250.12,249.66,250.05,19952.0,236.7434,236.9613,236.5255,236.895,19952.0
2022-11-01 11:30:00,250.03,250.04,249.2,249.72,35499.0,236.8761,236.8855,236.0897,236.5824,35499.0
2022-11-01 12:00:00,249.81,250.75,249.71,250.03,41012.0,236.6676,237.5582,236.5729,236.8761,41012.0
2022-11-01 12:30:00,250.09,250.66,249.92,250.14,27009.0,236.9329,237.4729,236.7718,236.9803,27009.0
2022-11-01 13:00:00,250.16,250.57,250.11,250.51,28103.0,236.9992,237.3876,236.9518,237.3308,28103.0
2022-11-01 13:30:00,250.51,250.53,250.14,250.45,35577.0,237.3308,237.3498,236.9803,237.274,35577.0
2022-11-01 14:00:00,250.4,250.4,249.9,250.23,34498.0,237.2266,237.2266,236.7529,237.0655,34498.0
2022-11-01 14:30:00,250.29,250.36,249.66,250.27,21100.0,237.1224,237.1887,236.5255,237.1034,21100.0
2022-11-01 15:00:00,250.2,250.55,249.68,249.69,29043.0,237.0371,237.3687,236.5445,236.5539,29043.0
2022-11-01 15:30:00,249.71,250.12,249.51,250.03,157048.0,236.5729,236.9613,236.3834,236.8761,157048.0
2022-11-02 09:30:00,249.0,250.13,248.02,249.18,40891.0,235.9002,236.9708,234.9718,236.0708,40891.0
2022-11-02 10:00:00,249.18,249.7,249.09,249.46,20750.0,236.0708,236.5634,235.9855,236.336,20750.0
2022-11-02 10:30:00,249.47,249.75,249.18,249.34,27946.0,236.3455,236.6108,236.0708,236.2224,27946.0
2022-11-02 11:00:00,249.44,249.97,249.14,249.14,28550.0,236.3171,236.8192,236.0329,236.0329,28550.0
2022-11-02 11:30:00,249.07,250.0,248.91,249.71,18957.0,235.9666,236.8476,235.815,236.5729,18957.0
2022-11-02 12:00:00,249.62,249.89,248.75,248.97,13108.0,236.4876,236.7434,235.6634,235.8718,13108.0
2022-11-02 12:30:00,249.04,249.06,247.87,248.5,29726.0,235.9381,235.9571,234.8297,235.4265,29726.0
2022-11-02 13:00:00,248.5,248.71,248.11,248.27,27668.0,235.4265,235.6255,235.0571,235.2086,27668.0
2022-11-02 13:30:00,248.25,249.62,248.01,249.3,37993.0,235.1897,236.4876,234.9623,236.1845,37993.0
2022-11-02 14:00:00,249.48,251.15,249.07,250.64,179303.0,236.355,237.9371,235.9666,237.454,179303.0
2022-11-02 14:30:00,250.75,251.0,246.09,247.78,105079.0,237.5582,237.795,233.1433,234.7444,105079.0
2022-11-02 15:00:00,247.59,248.9,246.02,246.61,95555.0,234.5644,235.8055,233.077,233.636,95555.0
2022-11-02 15:30:00,246.59,246.92,245.95,246.35,239585.0,233.617,233.9297,233.0107,233.3897,239585.0
2022-11-03 09:30:00,243.35,245.78,243.01,244.05,75036.0,230.5475,232.8496,230.2254,231.2107,75036.0
2022-11-03 10:00:00,244.35,246.86,244.2,246.43,39396.0,231.4949,233.8728,231.3528,233.4655,39396.0
2022-11-03 10:30:00,246.09,247.53,245.85,247.29,32699.0,233.1433,234.5076,232.916,234.2802,32699.0
2022-11-03 11:00:00,247.38,247.92,246.49,247.92,20145.0,234.3655,234.8771,233.5223,234.8771,20145.0
2022-11-03 11:30:00,247.93,248.24,247.28,248.07,20999.0,234.8865,235.1802,234.2707,235.0192,20999.0
2022-11-03 12:00:00,248.08,249.44,247.91,249.15,34268.0,235.0286,236.3171,234.8676,236.0424,34268.0
2022-11-03 12:30:00,249.27,250.2,248.91,250.02,34984.0,236.156,237.0371,235.815,236.8666,34984.0
2022-11-03 13:00:00,250.02,250.39,249.5,250.39,34663.0,236.8666,237.2171,236.3739,237.2171,34663.0
2022-11-03 13:30:00,250.44,250.68,249.93,250.48,44026.0,237.2645,237.4919,236.7813,237.3024,44026.0
2022-11-03 14:00:00,250.5,251.37,250.11,251.18,61840.0,237.3213,238.1456,236.9518,237.9656,61840.0
2022-11-03 14:30:00,251.15,251.75,250.84,251.5,43674.0,237.9371,238.5056,237.6434,238.2687,43674.0
2022-11-03 15:00:00,251.49,251.86,251.31,251.32,47303.0,238.2592,238.6098,238.0887,238.0982,47303.0
2022-11-03 15:30:00,251.27,251.4,248.62,249.04,190494.0,238.0508,238.174,235.5402,235.9381,190494.0
2022-11-04 09:30:00,250.19,252.68,249.15,249.75,133914.0,237.0276,239.3866,236.0424,236.6108,133914.0
2022-11-04 10:00:00,249.94,251.68,249.85,251.38,43460.0,236.7908,238.4393,236.7055,238.155,43460.0
2022-11-04 10:30:00,251.49,251.81,250.55,250.77,29271.0,238.2592,238.5624,237.3687,237.5771,29271.0
2022-11-04 11:00:00,250.72,251.0,247.73,247.77,40686.0,237.5298,237.795,234.6971,234.735,40686.0
2022-11-04 11:30:00,247.89,248.25,245.97,245.97,31335.0,234.8486,235.1897,233.0297,233.0297,31335.0
2022-11-04 12:00:00,246.12,246.82,245.26,246.69,32575.0,233.1718,233.8349,232.357,233.7118,32575.0
2022-11-04 12:30:00,246.51,246.54,245.0,246.37,27070.0,233.5412,233.5697,232.1107,233.4086,27070.0
2022-11-04 13:00:00,246.23,247.79,246.11,246.89,68974.0,233.276,234.7539,233.1623,233.9013,68974.0
2022-11-04 13:30:00,246.82,248.41,246.81,247.88,31936.0,233.8349,235.3413,233.8255,234.8392,31936.0
2022-11-04 14:00:00,248.05,249.06,247.69,249.03,44982.0,235.0002,235.9571,234.6592,235.9287,44982.0
2022-11-04 14:30:00,249.06,249.52,248.71,249.21,104050.0,235.9571,236.3929,235.6255,236.0992,104050.0
2022-11-04 15:00:00,249.21,249.56,247.98,248.64,59279.0,236.0992,236.4308,234.9339,235.5592,59279.0
2022-11-04 15:30:00,248.63,249.74,248.31,249.46,176295.0,235.5497,236.6013,235.2465,236.336,176295.0
2022-11-07 09:30:00,249.87,250.24,248.18,248.72,51203.0,236.7245,237.075,235.1234,235.635,51203.0
2022-11-07 10:00:00,248.78,251.83,248.56,250.99,34110.0,235.6918,238.5814,235.4834,237.7856,34110.0
2022-11-07 10:30:00,250.9,251.51,250.67,251.01,22417.0,237.7003,238.2782,237.4824,237.8045,22417.0
2022-11-07 11:00:00,250.85,251.65,250.69,251.3,19027.0,237.6529,238.4108,237.5013,238.0792,19027.0
2022-11-07 11:30:00,251.24,251.64,250.15,250.5,28026.0,238.0224,238.4014,236.9897,237.3213,28026.0
2022-11-07 12:00:00,250.55,251.08,250.32,250.84,18847.0,237.3687,237.8708,237.1508,237.6434,18847.0
2022-11-07 12:30:00,250.99,251.01,250.46,250.84,24092.0,237.7856,237.8045,237.2834,237.6434,24092.0
2022-11-07 13:00:00,250.93,251.34,250.14,250.43,31413.0,237.7287,238.1171,236.9803,237.255,31413.0
2022-11-07 13:30:00,250.64,250.78,250.35,250.64,13739.0,237.454,237.5866,237.1792,237.454,13739.0
2022-11-07 14:00:00,250.66,251.5,250.66,251.49,22781.0,237.4729,238.2687,237.4729,238.2592,22781.0
2022-11-07 14:30:00,251.5,251.69,251.29,251.39,28126.0,238.2687,238.4487,238.0698,238.1645,28126.0
2022-11-07 15:00:00,251.34,251.5,250.97,251.29,37193.0,238.1171,238.2687,237.7666,238.0698,37193.0
2022-11-07 15:30:00,251.34,251.77,251.14,251.59,92578.0,238.1171,238.5245,237.9277,238.354,92578.0
2022-11-08 09:30:00,251.84,252.34,251.04,251.04,44913.0,238.5908,239.0645,237.8329,237.8329,44913.0
2022-11-08 10:00:00,251.06,252.1,250.96,252.0,39864.0,237.8519,238.8372,237.7571,238.7424,39864.0
2022-11-08 10:30:00,252.0,252.93,251.56,252.33,35844.0,238.7424,239.6235,238.3256,239.0551,35844.0
2022-11-08 11:00:00,252.2,252.79,252.04,252.12,25273.0,238.9319,239.4909,238.7803,238.8561,25273.0
2022-11-08 11:30:00,252.2,252.72,252.15,252.33,21031.0,238.9319,239.4245,238.8845,239.0551,21031.0
2022-11-08 12:00:00,252.5,252.8,252.18,252.76,39189.0,239.2161,239.5003,238.9129,239.4624,39189.0
2022-11-08 12:30:00,252.76,253.31,252.54,253.16,27158.0,239.4624,239.9835,239.254,239.8414,27158.0
2022-11-08 13:00:00,253.16,253.61,251.86,251.9,23830.0,239.8414,240.2677,238.6098,238.6477,23830.0
2022-11-08 13:30:00,251.82,252.42,251.38,251.5,28560.0,238.5719,239.1403,238.155,238.2687,28560.0
2022-11-08 14:00:00,251.39,252.0,250.65,250.71,33947.0,238.1645,238.7424,237.4634,237.5203,33947.0
2022-11-08 14:30:00,250.65,252.39,250.41,252.15,30798.0,237.4634,239.1119,237.2361,238.8845,30798.0
2022-11-08 15:00:00,252.14,253.09,252.13,253.07,34472.0,238.8751,239.7751,238.8656,239.7561,34472.0
2022-11-08 15:30:00,253.05,253.6,252.29,252.6,71276.0,239.7372,240.2582,239.0172,239.3109,71276.0
2022-11-09 09:30:00,252.34,252.93,251.01,251.4,31812.0,239.0645,239.6235,237.8045,238.174,31812.0
2022-11-09 10:00:00,251.6,252.82,251.5,251.77,25989.0,238.3635,239.5193,238.2687,238.5245,25989.0
2022-11-09 10:30:00,251.97,251.97,250.57,251.1,15900.0,238.714,238.714,237.3876,237.8898,15900.0
2022-11-09 11:00:00,251.0,251.55,250.84,251.53,20739.0,237.795,238.3161,237.6434,238.2971,20739.0
2022-11-09 11:30:00,251.43,252.28,251.34,251.83,13006.0,238.2024,239.0077,238.1171,238.5814,13006.0
2022-11-09 12:00:00,251.81,251.88,251.29,251.3,15566.0,238.5624,238.6287,238.0698,238.0792,15566.0
2022-11-09 12:30:00,251.13,251.85,251.12,251.51,11483.0,237.9182,238.6003,237.9087,238.2782,11483.0
2022-11-09 13:00:00,251.65,251.74,251.06,251.55,12181.0,238.4108,238.4961,237.8519,238.3161,12181.0
2022-11-09 13:30:00,251.42,251.42,250.74,251.06,15450.0,238.1929,238.1929,237.5487,237.8519,15450.0
2022-11-09 14:00:00,251.06,251.7,250.9,251.07,11838.0,237.8519,238.4582,237.7003,237.8613,11838.0
2022-11-09 14:30:00,251.02,251.04,250.43,250.53,15831.0,237.814,237.8329,237.255,237.3498,15831.0
2022-11-09 15:00:00,250.49,251.01,250.22,250.35,14648.0,237.3119,237.8045,237.0561,237.1792,14648.0
2022-11-09 15:30:00,250.41,250.48,249.45,249.65,65799.0,237.2361,237.3024,236.3266,236.516,65799.0
2022-11-10 09:30:00,253.98,254.4,250.4,252.0,71951.0,240.6182,241.0162,237.2266,238.7424,71951.0
2022-11-10 10:00:00,251.99,253.0,251.26,252.5,58178.0,238.7329,239.6898,238.0413,239.2161,58178.0
2022-11-10 10:30:00,252.49,253.16,252.28,253.04,57887.0,239.2066,239.8414,239.0077,239.7277,57887.0
2022-11-10 11:00:00,253.06,253.55,252.3,253.46,76635.0,239.7467,240.2109,239.0266,240.1256,76635.0
2022-11-10 11:30:00,253.55,253.93,252.65,252.86,39894.0,240.2109,240.5709,239.3582,239.5572,39894.0
2022-11-10 12:00:00,252.86,252.86,251.55,251.56,65341.0,239.5572,239.5572,238.3161,238.3256,65341.0
2022-11-10 12:30:00,251.19,251.19,249.63,249.98,42986.0,237.975,237.975,236.4971,236.8287,42986.0
2022-11-10 13:00:00,250.03,250.59,249.62,250.59,25803.0,236.8761,237.4066,236.4876,237.4066,25803.0
2022-11-10 13:30:00,250.7,251.8,250.42,251.54,28672.0,237.5108,238.5529,237.2455,238.3066,28672.0
2022-11-10 14:00:00,251.71,252.23,251.7,252.09,16107.0,238.4677,238.9603,238.4582,238.8277,16107.0
2022-11-10 14:30:00,252.01,252.97,252.01,252.66,18530.0,238.7519,239.6614,238.7519,239.3677,18530.0
2022-11-10 15:00:00,252.79,253.38,252.7,253.25,28574.0,239.4909,240.0498,239.4056,239.9267,28574.0
2022-11-10 15:30:00,253.17,253.92,252.38,253.43,102616.0,239.8509,240.5614,239.1024,240.0972,102616.0
2022-11-11 09:30:00,251.68,251.76,245.09,246.48,90988.0,238.4393,238.515,232.1959,233.5128,90988.0
2022-11-11 10:00:00,246.43,248.38,245.77,246.23,80246.0,233.4655,235.3129,232.8402,233.276,80246.0
2022-11-11 10:30:00,246.36,246.36,243.59,243.76,60948.0,233.3991,233.3991,230.7749,230.9359,60948.0
2022-11-11 11:00:00,243.78,246.33,243.78,245.07,61852.0,230.9549,233.3707,230.9549,232.177,61852.0
2022-11-11 11:30:00,245.2,246.78,244.37,244.87,49751.0,232.3002,233.797,231.5138,231.9875,49751.0
2022-11-11 12:00:00,244.87,245.21,244.39,244.91,36902.0,231.9875,232.3096,231.5328,232.0254,36902.0
2022-11-11 12:30:00,244.83,245.03,243.66,244.08,31813.0,231.9496,232.1391,230.8412,231.2391,31813.0
2022-11-11 13:00:00,244.08,244.75,243.97,244.75,26521.0,231.2391,231.8738,231.1349,231.8738,26521.0
2022-11-11 13:30:00,244.73,244.73,242.75,242.91,25214.0,231.8549,231.8549,229.9791,230.1306,25214.0
2022-11-11 14:00:00,242.95,243.91,242.85,243.88,23515.0,230.1685,231.078,230.0738,231.0496,23515.0
2022-11-11 14:30:00,243.88,244.11,243.35,243.71,43715.0,231.0496,231.2675,230.5475,230.8885,43715.0
2022-11-11 15:00:00,243.72,244.03,242.99,243.98,32702.0,230.898,231.1917,230.2064,231.1443,32702.0
2022-11-11 15:30:00,244.03,244.57,243.04,243.11,145989.0,231.1917,231.7033,230.2538,230.3201,145989.0
2022-11-14 09:30:00,243.85,246.97,243.22,245.25,76449.0,231.0212,233.977,230.4243,232.3475,76449.0
2022-11-14 10:00:00,245.33,245.67,243.15,244.95,67564.0,232.4233,232.7454,230.358,232.0633,67564.0
2022-11-14 10:30:00,244.84,246.33,244.69,245.03,51745.0,231.9591,233.3707,231.817,232.1391,51745.0
2022-11-14 11:00:00,245.08,245.16,243.57,243.72,31956.0,232.1865,232.2623,230.7559,230.898,31956.0
2022-11-14 11:30:00,243.7,244.83,243.54,244.23,22842.0,230.8791,231.9496,230.7275,231.3812,22842.0
2022-11-14 12:00:00,244.23,244.37,243.61,244.37,22098.0,231.3812,231.5138,230.7938,231.5138,22098.0
2022-11-14 12:30:00,244.45,246.05,244.38,245.76,54795.0,231.5896,233.1054,231.5233,232.8307,54795.0
2022-11-14 13:00:00,245.76,246.43,245.66,246.12,30110.0,232.8307,233.4655,232.736,233.1718,30110.0
2022-11-14 13:30:00,246.09,246.45,245.82,246.0,25254.0,233.1433,233.4844,232.8875,233.0581,25254.0
2022-11-14 14:00:00,246.04,246.82,245.95,246.68,39085.0,233.096,233.8349,233.0107,233.7023,39085.0
2022-11-14 14:30:00,246.62,246.66,245.63,245.76,44589.0,233.6455,233.6834,232.7075,232.8307,44589.0
2022-11-14 15:00:00,245.8,246.11,245.04,245.31,32968.0,232.8686,233.1623,232.1486,232.4044,32968.0
2022-11-14 15:30:00,245.31,245.33,242.79,242.94,131351.0,232.4044,232.4233,230.0169,230.1591,131351.0
2022-11-15 09:30:00,244.36,244.91,243.22,244.08,46108.0,231.5044,232.0254,230.4243,231.2391,46108.0
2022-11-15 10:00:00,244.12,244.27,242.3,243.86,54565.0,231.277,231.4191,229.5527,231.0307,54565.0
2022-11-15 10:30:00,243.88,244.78,243.61,244.48,15580.0,231.0496,231.9023,230.7938,231.618,15580.0
2022-11-15 11:00:00,244.36,244.73,244.11,244.34,21731.0,231.5044,231.8549,231.2675,231.4854,21731.0
2022-11-15 11:30:00,244.38,245.54,244.38,245.1,28959.0,231.5233,232.6223,231.5233,232.2054,28959.0
2022-11-15 12:00:00,245.2,245.26,244.48,244.55,20879.0,232.3002,232.357,231.618,231.6844,20879.0
2022-11-15 12:30:00,244.59,245.52,244.51,245.5,36228.0,231.7223,232.6033,231.6465,232.5844,36228.0
2022-11-15 13:00:00,245.54,245.78,243.45,244.82,49440.0,232.6223,232.8496,230.6422,231.9402,49440.0
2022-11-15 13:30:00,244.97,246.83,244.5,246.53,93451.0,232.0823,233.8444,231.637,233.5602,93451.0
2022-11-15 14:00:00,246.4,247.3,245.15,245.54,80656.0,233.437,234.2897,232.2528,232.6223,80656.0
2022-11-15 14:30:00,245.62,246.08,245.15,245.86,35904.0,232.6981,233.1339,232.2528,232.9254,35904.0
2022-11-15 15:00:00,245.66,246.45,245.15,246.14,38159.0,232.736,233.4844,232.2528,233.1907,38159.0
2022-11-15 15:30:00,246.12,246.56,245.5,246.24,96463.0,233.1718,233.5886,232.5844,233.2854,96463.0
2022-11-16 09:30:00,246.14,247.24,245.33,245.58,31541.0,233.1907,234.2328,232.4233,232.6602,31541.0
2022-11-16 10:00:00,245.66,246.95,245.5,246.51,13377.0,232.736,233.9581,232.5844,233.5412,13377.0
2022-11-16 10:30:00,246.39,246.7,245.97,246.45,14451.0,233.4276,233.7212,233.0297,233.4844,14451.0
2022-11-16 11:00:00,246.35,247.15,246.19,246.78,16008.0,233.3897,234.1476,233.2381,233.797,16008.0
2022-11-16 11:30:00,246.86,246.86,245.95,246.68,17945.0,233.8728,233.8728,233.0107,233.7023,17945.0
2022-11-16 12:00:00,246.51,246.51,245.66,246.11,17419.0,233.5412,233.5412,232.736,233.1623,17419.0
2022-11-16 12:30:00,246.1,246.93,245.81,245.82,25298.0,233.1528,233.9391,232.8781,232.8875,25298.0
2022-11-16 13:00:00,245.85,246.14,245.59,245.62,19391.0,232.916,233.1907,232.6696,232.6981,19391.0
2022-11-16 13:30:00,245.57,245.73,244.88,244.88,12751.0,232.6507,232.8023,231.997,231.997,12751.0
2022-11-16 14:00:00,244.97,245.24,244.7,244.79,16153.0,232.0823,232.3381,231.8265,231.9117,16153.0
2022-11-16 14:30:00,244.86,245.56,244.21,245.39,28925.0,231.978,232.6412,231.3622,232.4802,28925.0
2022-11-16 15:00:00,245.57,245.76,245.03,245.62,19194.0,232.6507,232.8307,232.1391,232.6981,19194.0
2022-11-16 15:30:00,245.54,245.66,244.56,245.07,106581.0,232.6223,232.736,231.6938,232.177,106581.0
2022-11-17 09:30:00,243.0,246.07,243.0,244.54,62341.0,230.2159,233.1244,230.2159,231.6749,62341.0
2022-11-17 10:00:00,244.56,244.9,242.81,243.92,22913.0,231.6938,232.0159,230.0359,231.0875,22913.0
2022-11-17 10:30:00,243.94,244.09,243.08,243.47,20942.0,231.1064,231.2486,230.2917,230.6612,20942.0
2022-11-17 11:00:00,243.54,243.64,242.52,243.1,20369.0,230.7275,230.8222,229.7612,230.3106,20369.0
2022-11-17 11:30:00,243.16,244.06,243.02,243.97,20249.0,230.3675,231.2201,230.2348,231.1349,20249.0
2022-11-17 12:00:00,244.18,244.63,244.06,244.18,23883.0,231.3338,231.7601,231.2201,231.3338,23883.0
2022-11-17 12:30:00,244.29,244.82,243.9,244.58,12125.0,231.438,231.9402,231.0686,231.7128,12125.0
2022-11-17 13:00:00,244.41,245.53,244.4,245.12,12199.0,231.5517,232.6128,231.5422,232.2244,12199.0
2022-11-17 13:30:00,245.23,245.35,244.62,245.34,12445.0,232.3286,232.4423,231.7507,232.4328,12445.0
2022-11-17 14:00:00,245.34,245.75,244.94,245.45,21992.0,232.4328,232.8212,232.0538,232.537,21992.0
2022-11-17 14:30:00,245.52,245.88,245.12,245.53,20565.0,232.6033,232.9444,232.2244,232.6128,20565.0
2022-11-17 15:00:00,245.68,245.91,245.38,245.86,19989.0,232.7549,232.9728,232.4707,232.9254,19989.0
2022-11-17 15:30:00,245.9,246.81,245.8,246.67,80414.0,232.9633,233.8255,232.8686,233.6928,80414.0
2022-11-18 09:30:00,247.88,249.61,247.41,249.24,67957.0,234.8392,236.4782,234.3939,236.1276,67957.0
2022-11-18 10:00:00,249.22,249.6,248.52,249.41,17464.0,236.1087,236.4687,235.4455,236.2887,17464.0
2022-11-18 10:30:00,249.15,249.83,249.09,249.15,18761.0,236.0424,236.6866,235.9855,236.0424,18761.0
2022-11-18 11:00:00,249.34,250.26,248.92,249.9,26102.0,236.2224,237.094,235.8245,236.7529,26102.0
2022-11-18 11:30:00,249.98,250.35,249.6,249.77,12268.0,236.8287,237.1792,236.4687,236.6297,12268.0
2022-11-18 12:00:00,249.68,249.68,248.0,248.67,24359.0,236.5445,236.5445,234.9529,235.5876,24359.0
2022-11-18 12:30:00,248.56,249.3,248.5,248.5,23229.0,235.4834,236.1845,235.4265,235.4265,23229.0
2022-11-18 13:00:00,248.51,248.99,248.32,248.82,26659.0,235.436,235.8908,235.256,235.7297,26659.0
2022-11-18 13:30:00,248.83,249.09,247.63,247.89,36470.0,235.7392,235.9855,234.6023,234.8486,36470.0
2022-11-18 14:00:00,247.95,248.44,247.94,248.35,43128.0,234.9055,235.3697,234.896,235.2844,43128.0
2022-11-18 14:30:00,248.4,248.55,247.37,247.56,26210.0,235.3318,235.4739,234.356,234.536,26210.0
2022-11-18 15:00:00,247.65,248.26,247.47,248.26,40799.0,234.6213,235.1992,234.4507,235.1992,40799.0
2022-11-18 15:30:00,248.3,248.63,247.82,248.3,127875.0,235.2371,235.5497,234.7823,235.2371,127875.0
2022-11-21 09:30:00,247.44,249.5,247.44,248.72,44768.0,234.4223,236.3739,234.4223,235.635,44768.0
2022-11-21 10:00:00,248.41,249.5,248.41,249.2,18304.0,235.3413,236.3739,235.3413,236.0897,18304.0
2022-11-21 10:30:00,249.33,249.57,248.79,249.43,23517.0,236.2129,236.4403,235.7013,236.3076,23517.0
2022-11-21 11:00:00,249.42,249.83,249.19,249.61,17045.0,236.2981,236.6866,236.0802,236.4782,17045.0
2022-11-21 11:30:00,249.77,250.99,249.75,250.15,25671.0,236.6297,237.7856,236.6108,236.9897,25671.0
2022-11-21 12:00:00,250.25,251.42,250.25,251.31,19502.0,237.0845,238.1929,237.0845,238.0887,19502.0
2022-11-21 12:30:00,251.31,251.68,251.02,251.46,24530.0,238.0887,238.4393,237.814,238.2308,24530.0
2022-11-21 13:00:00,251.51,251.91,251.47,251.73,14348.0,238.2782,238.6572,238.2403,238.4866,14348.0
2022-11-21 13:30:00,251.66,252.09,251.26,251.26,23179.0,238.4203,238.8277,238.0413,238.0413,23179.0
2022-11-21 14:00:00,251.19,251.73,251.18,251.26,16350.0,237.975,238.4866,237.9656,238.0413,16350.0
2022-11-21 14:30:00,251.29,251.47,251.0,251.07,19997.0,238.0698,238.2403,237.795,237.8613,19997.0
2022-11-21 15:00:00,251.07,251.62,250.72,250.76,38533.0,237.8613,238.3824,237.5298,237.5677,38533.0
2022-11-21 15:30:00,250.76,251.0,250.32,250.64,76686.0,237.5677,237.795,237.1508,237.454,76686.0
2022-11-22 09:30:00,252.57,253.2,251.01,253.0,37489.0,239.2824,239.8793,237.8045,239.6898,37489.0
2022-11-22 10:00:00,253.0,253.07,251.57,252.23,28970.0,239.6898,239.7561,238.335,238.9603,28970.0
2022-11-22 10:30:00,252.23,252.48,251.89,252.24,16062.0,238.9603,239.1972,238.6382,238.9698,16062.0
2022-11-22 11:00:00,252.13,252.43,251.77,252.05,19615.0,238.8656,239.1498,238.5245,238.7898,19615.0
2022-11-22 11:30:00,252.08,252.18,251.68,252.03,19706.0,238.8182,238.9129,238.4393,238.7708,19706.0
2022-11-22 12:00:00,252.12,252.4,251.94,252.08,24000.0,238.8561,239.1214,238.6856,238.8182,24000.0
2022-11-22 12:30:00,252.12,252.59,252.0,252.05,24508.0,238.8561,239.3014,238.7424,238.7898,24508.0
2022-11-22 13:00:00,252.05,252.43,251.97,252.39,15278.0,238.7898,239.1498,238.714,239.1119,15278.0
2022-11-22 13:30:00,252.4,252.53,252.2,252.52,15509.0,239.1214,239.2445,238.9319,239.2351,15509.0
2022-11-22 14:00:00,252.51,252.79,252.23,252.41,15704.0,239.2256,239.4909,238.9603,239.1308,15704.0
2022-11-22 14:30:00,252.42,252.5,252.08,252.37,12501.0,239.1403,239.2161,238.8182,239.093,12501.0
2022-11-22 15:00:00,252.31,252.39,251.86,251.9,21289.0,239.0361,239.1119,238.6098,238.6477,21289.0
2022-11-22 15:30:00,251.91,252.21,251.17,251.58,114024.0,238.6572,238.9414,237.9561,238.3445,114024.0
2022-11-23 09:30:00,251.19,253.22,251.09,251.79,32425.0,237.975,239.8982,237.8803,238.5435,32425.0
2022-11-23 10:00:00,251.72,252.14,251.31,251.97,39533.0,238.4771,238.8751,238.0887,238.714,39533.0
2022-11-23 10:30:00,251.97,252.46,251.59,251.89,90679.0,238.714,239.1782,238.354,238.6382,90679.0
2022-11-23 11:00:00,252.0,252.64,251.63,252.5,44960.0,238.7424,239.3487,238.3919,239.2161,44960.0
2022-11-23 11:30:00,252.44,252.64,252.0,252.15,15606.0,239.1593,239.3487,238.7424,238.8845,15606.0
2022-11-23 12:00:00,252.24,252.4,252.0,252.16,18729.0,238.9698,239.1214,238.7424,238.894,18729.0
2022-11-23 12:30:00,252.2,252.22,251.98,252.05,14880.0,238.9319,238.9508,238.7235,238.7898,14880.0
2022-11-23 13:00:00,252.04,252.5,252.04,252.22,6164.0,238.7803,239.2161,238.7803,238.9508,6164.0
2022-11-23 13:30:00,252.27,252.67,252.03,252.25,13699.0,238.9982,239.3772,238.7708,238.9793,13699.0
2022-11-23 14:00:00,252.32,252.86,252.09,252.37,32351.0,239.0456,239.5572,238.8277,239.093,32351.0
2022-11-23 14:30:00,252.39,252.51,251.9,252.06,25181.0,239.1119,239.2256,238.6477,238.7993,25181.0
2022-11-23 15:00:00,252.03,252.52,251.97,252.19,40138.0,238.7708,239.2351,238.714,238.9224,40138.0
2022-11-23 15:30:00,252.22,252.51,251.99,252.47,57446.0,238.9508,239.2256,238.7329,239.1877,57446.0
2022-11-25 09:30:00,253.48,253.98,252.45,253.25,28369.0,240.1446,240.6182,239.1687,239.9267,28369.0
2022-11-25 10:00:00,253.25,253.35,252.5,253.2,22603.0,239.9267,240.0214,239.2161,239.8793,22603.0
2022-11-25 10:30:00,253.12,253.41,252.67,252.96,15868.0,239.8035,240.0782,239.3772,239.6519,15868.0
2022-11-25 11:00:00,252.92,253.52,252.85,253.01,16031.0,239.614,240.1824,239.5477,239.6993,16031.0
2022-11-25 11:30:00,253.02,253.49,252.96,253.44,13229.0,239.7088,240.154,239.6519,240.1067,13229.0
2022-11-25 12:00:00,253.44,253.56,253.2,253.56,28472.0,240.1067,240.2203,239.8793,240.2203,28472.0
2022-11-25 12:30:00,253.56,253.88,253.12,253.83,54415.0,240.2203,240.5235,239.8035,240.4761,54415.0
2022-11-28 09:30:00,252.29,253.54,251.0,252.25,53591.0,239.0172,240.2014,237.795,238.9793,53591.0
2022-11-28 10:00:00,252.11,253.41,252.07,253.25,13797.0,238.8466,240.0782,238.8087,239.9267,13797.0
2022-11-28 10:30:00,253.29,253.46,252.79,252.96,12581.0,239.9646,240.1256,239.4909,239.6519,12581.0
2022-11-28 11:00:00,253.03,253.13,252.71,252.89,13012.0,239.7182,239.813,239.4151,239.5856,13012.0
2022-11-28 11:30:00,252.89,253.37,252.89,253.04,10651.0,239.5856,240.0403,239.5856,239.7277,10651.0
2022-11-28 12:00:00,253.04,253.4,252.46,252.86,17350.0,239.7277,240.0688,239.1782,239.5572,17350.0
2022-11-28 12:30:00,252.88,253.02,252.21,252.32,19495.0,239.5761,239.7088,238.9414,239.0456,19495.0
2022-11-28 13:00:00,252.43,252.55,251.78,251.83,17690.0,239.1498,239.2635,238.534,238.5814,17690.0
2022-11-28 13:30:00,251.78,252.09,251.13,251.19,12382.0,238.534,238.8277,237.9182,237.975,12382.0
2022-11-28 14:00:00,251.34,251.34,250.71,250.71,12453.0,238.1171,238.1171,237.5203,237.5203,12453.0
2022-11-28 14:30:00,250.62,250.8,250.13,250.15,15982.0,237.435,237.6055,236.9708,236.9897,15982.0
2022-11-28 15:00:00,250.04,250.35,249.85,250.02,20176.0,236.8855,237.1792,236.7055,236.8666,20176.0
2022-11-28 15:30:00,249.99,250.68,249.89,250.56,81948.0,236.8382,237.4919,236.7434,237.3782,81948.0
2022-11-29 09:30:00,250.72,251.46,250.01,250.61,36373.0,237.5298,238.2308,236.8571,237.4255,36373.0
2022-11-29 10:00:00,250.63,251.75,250.52,251.44,18249.0,237.4445,238.5056,237.3403,238.2119,18249.0
2022-11-29 10:30:00,251.5,251.59,250.92,251.16,22913.0,238.2687,238.354,237.7192,237.9466,22913.0
2022-11-29 11:00:00,251.25,251.25,249.93,249.95,20007.0,238.0319,238.0319,236.7813,236.8003,20007.0
2022-11-29 11:30:00,249.92,250.67,249.91,250.66,14422.0,236.7718,237.4824,236.7624,237.4729,14422.0
2022-11-29 12:00:00,250.6,250.6,250.22,250.38,16743.0,237.4161,237.4161,237.0561,237.2076,16743.0
2022-11-29 12:30:00,250.34,250.94,250.33,250.94,10461.0,237.1697,237.7382,237.1603,237.7382,10461.0
2022-11-29 13:00:00,250.91,250.93,250.48,250.54,12220.0,237.7098,237.7287,237.3024,237.3592,12220.0
2022-11-29 13:30:00,250.55,250.92,250.41,250.69,10747.0,237.3687,237.7192,237.2361,237.5013,10747.0
2022-11-29 14:00:00,250.7,251.24,250.58,250.69,8606.0,237.5108,238.0224,237.3971,237.5013,8606.0
2022-11-29 14:30:00,250.67,250.69,250.25,250.61,10683.0,237.4824,237.5013,237.0845,237.4255,10683.0
2022-11-29 15:00:00,250.55,250.91,250.39,250.79,20709.0,237.3687,237.7098,237.2171,237.5961,20709.0
2022-11-29 15:30:00,250.77,251.37,250.59,251.14,54853.0,237.5771,238.1456,237.4066,237.9277,54853.0
2022-11-30 09:30:00,250.19,251.69,249.39,250.26,25714.0,237.0276,238.4487,236.2697,237.094,25714.0
2022-11-30 10:00:00,250.23,250.58,248.94,249.05,23762.0,237.0655,237.3971,235.8434,235.9476,23762.0
2022-11-30 10:30:00,249.11,250.19,249.11,249.95,41055.0,236.0045,237.0276,236.0045,236.8003,41055.0
2022-11-30 11:00:00,249.94,250.02,249.3,249.48,15400.0,236.7908,236.8666,236.1845,236.355,15400.0
2022-11-30 11:30:00,249.57,249.6,248.53,248.84,26873.0,236.4403,236.4687,235.455,235.7487,26873.0
2022-11-30 12:00:00,248.9,249.02,247.96,247.96,26500.0,235.8055,235.9192,234.915,234.915,26500.0
2022-11-30 12:30:00,248.01,248.26,247.74,247.8,17587.0,234.9623,235.1992,234.7065,234.7634,17587.0
2022-11-30 13:00:00,247.71,247.89,247.46,247.81,18860.0,234.6781,234.8486,234.4413,234.7728,18860.0
2022-11-30 13:30:00,247.66,249.54,247.43,249.32,26448.0,234.6307,236.4118,234.4128,236.2034,26448.0
2022-11-30 14:00:00,249.15,250.06,249.14,249.75,40958.0,236.0424,236.9045,236.0329,236.6108,40958.0
2022-11-30 14:30:00,249.77,250.77,249.63,250.61,47431.0,236.6297,237.5771,236.4971,237.4255,47431.0
2022-11-30 15:00:00,250.56,251.05,250.49,250.66,36074.0,237.3782,237.8424,237.3119,237.4729,36074.0
2022-11-30 15:30:00,250.63,252.56,250.61,252.49,239389.0,237.4445,239.273,237.4255,239.2066,239389.0
2022-12-01 09:30:00,253.19,253.56,251.31,252.39,57827.0,239.8698,240.2203,238.0887,239.1119,57827.0
2022-12-01 10:00:00,252.73,253.0,251.17,251.34,25676.0,239.434,239.6898,237.9561,238.1171,25676.0
2022-12-01 10:30:00,251.41,251.41,250.37,250.87,23338.0,238.1835,238.1835,237.1982,237.6719,23338.0
2022-12-01 11:00:00,250.79,251.02,250.48,250.6,29382.0,237.5961,237.814,237.3024,237.4161,29382.0
2022-12-01 11:30:00,250.55,251.24,250.38,251.05,20793.0,237.3687,238.0224,237.2076,237.8424,20793.0
2022-12-01 12:00:00,250.97,251.28,250.61,251.2,20491.0,237.7666,238.0603,237.4255,237.9845,20491.0
2022-12-01 12:30:00,251.21,252.08,251.15,252.08,13619.0,237.994,238.8182,237.9371,238.8182,13619.0
2022-12-01 13:00:00,252.15,252.73,251.76,251.81,16584.0,238.8845,239.434,238.515,238.5624,16584.0
2022-12-01 13:30:00,251.83,252.08,251.61,251.7,21689.0,238.5814,238.8182,238.3729,238.4582,21689.0
2022-12-01 14:00:00,251.69,251.98,251.35,251.86,27162.0,238.4487,238.7235,238.1266,238.6098,27162.0
2022-12-01 14:30:00,251.86,252.68,251.8,252.46,40691.0,238.6098,239.3866,238.5529,239.1782,40691.0
2022-12-01 15:00:00,252.37,252.55,252.18,252.33,17024.0,239.093,239.2635,238.9129,239.0551,17024.0
2022-12-01 15:30:00,252.29,252.87,251.91,252.31,73164.0,239.0172,239.5666,238.6572,239.0361,73164.0
2022-12-02 09:30:00,250.64,253.36,250.58,252.09,38551.0,237.454,240.0309,237.3971,238.8277,38551.0
2022-12-02 10:00:00,252.25,252.69,251.56,252.51,27944.0,238.9793,239.3961,238.3256,239.2256,27944.0
2022-12-02 10:30:00,252.25,254.39,252.21,253.62,54589.0,238.9793,241.0067,238.9414,240.2772,54589.0
2022-12-02 11:00:00,253.55,254.4,253.32,254.4,27257.0,240.2109,241.0162,239.993,241.0162,27257.0
2022-12-02 11:30:00,254.39,255.85,254.31,255.37,76638.0,241.0067,242.3899,240.9309,241.9351,76638.0
2022-12-02 12:00:00,255.36,256.48,255.32,256.38,46986.0,241.9256,242.9867,241.8878,242.892,46986.0
2022-12-02 12:30:00,256.4,256.75,255.44,255.44,30824.0,242.9109,243.2425,242.0014,242.0014,30824.0
2022-12-02 13:00:00,255.5,256.02,255.24,255.29,17197.0,242.0583,242.5509,241.812,241.8593,17197.0
2022-12-02 13:30:00,255.38,255.6,254.61,254.93,31305.0,241.9446,242.153,241.2151,241.5183,31305.0
2022-12-02 14:00:00,254.94,255.46,254.48,255.22,23115.0,241.5277,242.0204,241.0919,241.793,23115.0
2022-12-02 14:30:00,255.25,256.54,255.25,256.4,50806.0,241.8214,243.0436,241.8214,242.9109,50806.0
2022-12-02 15:00:00,256.49,256.86,255.74,255.82,47976.0,242.9962,243.3467,242.2857,242.3614,47976.0
2022-12-02 15:30:00,255.81,256.05,255.22,255.75,110006.0,242.352,242.5793,241.793,242.2951,110006.0
2022-12-05 09:30:00,252.62,254.11,252.62,253.0,44854.0,239.3298,240.7414,239.3298,239.6898,44854.0
2022-12-05 10:00:00,252.94,253.1,252.15,252.57,18291.0,239.633,239.7845,238.8845,239.2824,18291.0
2022-12-05 10:30:00,252.6,253.2,252.34,252.73,24519.0,239.3109,239.8793,239.0645,239.434,24519.0
2022-12-05 11:00:00,252.76,252.85,251.83,252.44,29463.0,239.4624,239.5477,238.5814,239.1593,29463.0
2022-12-05 11:30:00,252.38,252.39,250.83,250.83,16356.0,239.1024,239.1119,237.634,237.634,16356.0
2022-12-05 12:00:00,250.85,251.75,250.53,251.75,15210.0,237.6529,238.5056,237.3498,238.5056,15210.0
2022-12-05 12:30:00,251.66,251.83,251.27,251.55,18576.0,238.4203,238.5814,238.0508,238.3161,18576.0
2022-12-05 13:00:00,251.57,252.06,251.57,251.66,22918.0,238.335,238.7993,238.335,238.4203,22918.0
2022-12-05 13:30:00,251.67,251.82,251.24,251.25,17197.0,238.4298,238.5719,238.0224,238.0319,17197.0
2022-12-05 14:00:00,251.29,251.29,250.68,250.82,26984.0,238.0698,238.0698,237.4919,237.6245,26984.0
2022-12-05 14:30:00,250.76,251.17,250.62,251.16,21396.0,237.5677,237.9561,237.435,237.9466,21396.0
2022-12-05 15:00:00,251.12,251.85,251.06,251.19,24488.0,237.9087,238.6003,237.8519,237.975,24488.0
2022-12-05 15:30:00,251.23,251.88,250.76,250.92,117634.0,238.0129,238.6287,237.5677,237.7192,117634.0
2022-12-06 09:30:00,251.27,251.47,250.13,250.9,31932.0,238.0508,238.2403,236.9708,237.7003,31932.0
2022-12-06 10:00:00,251.11,251.46,250.14,250.25,19620.0,237.8992,238.2308,236.9803,237.0845,19620.0
2022-12-06 10:30:00,250.13,250.34,249.35,249.73,24308.0,236.9708,237.1697,236.2318,236.5918,24308.0
2022-12-06 11:00:00,249.86,250.3,248.94,249.29,23500.0,236.715,237.1319,235.8434,236.175,23500.0
2022-12-06 11:30:00,249.3,249.78,249.21,249.51,11886.0,236.1845,236.6392,236.0992,236.3834,11886.0
2022-12-06 12:00:00,249.54,249.91,248.49,248.7,16507.0,236.4118,236.7624,235.4171,235.616,16507.0
2022-12-06 12:30:00,248.71,249.21,248.54,248.83,14145.0,235.6255,236.0992,235.4644,235.7392,14145.0
2022-12-06 13:00:00,248.8,248.83,247.48,247.61,23281.0,235.7108,235.7392,234.4602,234.5834,23281.0
2022-12-06 13:30:00,247.59,248.15,247.43,247.76,21007.0,234.5644,235.095,234.4128,234.7255,21007.0
2022-12-06 14:00:00,247.86,247.92,246.86,246.89,26162.0,234.8202,234.8771,233.8728,233.9013,26162.0
2022-12-06 14:30:00,246.91,246.93,246.51,246.68,51507.0,233.9202,233.9391,233.5412,233.7023,51507.0
2022-12-06 15:00:00,246.75,247.93,246.75,247.52,31195.0,233.7686,234.8865,233.7686,234.4981,31195.0
2022-12-06 15:30:00,247.57,248.44,247.47,248.19,62480.0,234.5455,235.3697,234.4507,235.1329,62480.0
2022-12-07 09:30:00,247.99,249.03,246.57,246.94,50951.0,234.9434,235.9287,233.5981,233.9486,50951.0
2022-12-07 10:00:00,246.98,248.45,246.47,248.45,35720.0,233.9865,235.3792,233.5033,235.3792,35720.0
2022-12-07 10:30:00,248.55,248.63,247.62,248.29,25401.0,235.4739,235.5497,234.5928,235.2276,25401.0
2022-12-07 11:00:00,248.34,248.39,247.12,247.24,20736.0,235.275,235.3223,234.1192,234.2328,20736.0
2022-12-07 11:30:00,247.18,247.33,246.63,246.96,15682.0,234.176,234.3181,233.6549,233.9676,15682.0
2022-12-07 12:00:00,247.14,247.33,246.89,246.94,16528.0,234.1381,234.3181,233.9013,233.9486,16528.0
2022-12-07 12:30:00,246.98,247.5,246.72,247.13,28413.0,233.9865,234.4792,233.7402,234.1286,28413.0
2022-12-07 13:00:00,247.1,247.43,246.67,247.09,17201.0,234.1002,234.4128,233.6928,234.0907,17201.0
2022-12-07 13:30:00,247.15,247.31,246.6,246.76,22213.0,234.1476,234.2992,233.6265,233.7781,22213.0
2022-12-07 14:00:00,246.76,246.76,245.65,245.9,26265.0,233.7781,233.7781,232.7265,232.9633,26265.0
2022-12-07 14:30:00,245.83,246.14,245.74,245.79,26253.0,232.897,233.1907,232.8118,232.8591,26253.0
2022-12-07 15:00:00,245.77,246.03,245.14,245.89,28133.0,232.8402,233.0865,232.2433,232.9539,28133.0
2022-12-07 15:30:00,245.89,246.44,245.66,246.12,89108.0,232.9539,233.4749,232.736,233.1718,89108.0
2022-12-08 09:30:00,248.41,249.1,246.83,247.84,57483.0,235.3413,235.995,233.8444,234.8013,57483.0
2022-12-08 10:00:00,248.05,249.09,247.59,248.96,27824.0,235.0002,235.9855,234.5644,235.8623,27824.0
2022-12-08 10:30:00,248.92,248.92,248.1,248.4,16072.0,235.8245,235.8245,235.0476,235.3318,16072.0
2022-12-08 11:00:00,248.36,248.57,247.87,248.37,23943.0,235.2939,235.4929,234.8297,235.3034,23943.0
2022-12-08 11:30:00,248.47,248.81,248.08,248.74,19240.0,235.3981,235.7202,235.0286,235.6539,19240.0
2022-12-08 12:00:00,248.72,248.86,248.3,248.34,11842.0,235.635,235.7676,235.2371,235.275,11842.0
2022-12-08 12:30:00,248.3,248.3,247.56,248.21,19494.0,235.2371,235.2371,234.536,235.1518,19494.0
2022-12-08 13:00:00,248.23,248.46,247.97,248.32,15234.0,235.1708,235.3887,234.9244,235.256,15234.0
2022-12-08 13:30:00,248.36,248.44,247.47,247.47,18698.0,235.2939,235.3697,234.4507,234.4507,18698.0
2022-12-08 14:00:00,247.47,247.47,246.55,246.67,28470.0,234.4507,234.4507,233.5791,233.6928,28470.0
2022-12-08 14:30:00,246.66,247.32,246.59,247.14,20089.0,233.6834,234.3086,233.617,234.1381,20089.0
2022-12-08 15:00:00,247.17,247.77,246.72,247.74,22844.0,234.1665,234.735,233.7402,234.7065,22844.0
2022-12-08 15:30:00,247.69,247.84,247.02,247.67,63374.0,234.6592,234.8013,234.0244,234.6402,63374.0
2022-12-09 09:30:00,247.27,249.1,246.5,248.49,26840.0,234.2613,235.995,233.5318,235.4171,26840.0
2022-12-09 10:00:00,248.67,249.39,248.27,248.47,16735.0,235.5876,236.2697,235.2086,235.3981,16735.0
2022-12-09 10:30:00,248.42,248.42,247.72,248.11,22266.0,235.3508,235.3508,234.6876,235.0571,22266.0
2022-12-09 11:00:00,248.21,248.48,247.6,248.35,15016.0,235.1518,235.4076,234.5739,235.2844,15016.0
2022-12-09 11:30:00,248.28,248.43,247.81,248.19,10409.0,235.2181,235.3602,234.7728,235.1329,10409.0
2022-12-09 12:00:00,248.26,248.33,247.95,247.95,11320.0,235.1992,235.2655,234.9055,234.9055,11320.0
2022-12-09 12:30:00,247.97,248.3,247.54,247.79,13587.0,234.9244,235.2371,234.5171,234.7539,13587.0
2022-12-09 13:00:00,247.85,247.96,247.26,247.38,18270.0,234.8107,234.915,234.2518,234.3655,18270.0
2022-12-09 13:30:00,247.3,247.6,247.27,247.37,9666.0,234.2897,234.5739,234.2613,234.356,9666.0
2022-12-09 14:00:00,247.39,247.79,247.04,247.69,22268.0,234.3749,234.7539,234.0434,234.6592,22268.0
2022-12-09 14:30:00,247.78,248.51,247.5,248.2,22391.0,234.7444,235.436,234.4792,235.1423,22391.0
2022-12-09 15:00:00,248.15,248.38,247.89,247.96,24854.0,235.095,235.3129,234.8486,234.915,24854.0
2022-12-09 15:30:00,247.95,247.99,246.96,247.09,76365.0,234.9055,234.9434,233.9676,234.0907,76365.0
2022-12-12 09:30:00,247.86,248.25,246.37,247.22,50782.0,234.8202,235.1897,233.4086,234.2139,50782.0
2022-12-12 10:00:00,247.28,247.31,246.74,246.86,16896.0,234.2707,234.2992,233.7591,233.8728,16896.0
2022-12-12 10:30:00,246.76,247.83,246.76,247.31,17512.0,233.7781,234.7918,233.7781,234.2992,17512.0
2022-12-12 11:00:00,247.4,248.07,247.15,247.94,9717.0,234.3844,235.0192,234.1476,234.896,9717.0
2022-12-12 11:30:00,247.93,247.98,247.45,247.65,8518.0,234.8865,234.9339,234.4318,234.6213,8518.0
2022-12-12 12:00:00,247.76,247.98,247.4,247.88,10702.0,234.7255,234.9339,234.3844,234.8392,10702.0
2022-12-12 12:30:00,247.76,248.6,247.57,248.59,13107.0,234.7255,235.5213,234.5455,235.5118,13107.0
2022-12-12 13:00:00,248.64,249.02,248.48,248.97,20143.0,235.5592,235.9192,235.4076,235.8718,20143.0
2022-12-12 13:30:00,248.91,249.2,248.91,249.2,13886.0,235.815,236.0897,235.815,236.0897,13886.0
2022-12-12 14:00:00,249.26,249.42,248.65,248.65,15917.0,236.1466,236.2981,235.5687,235.5687,15917.0
2022-12-12 14:30:00,248.51,248.52,247.84,248.24,21136.0,235.436,235.4455,234.8013,235.1802,21136.0
2022-12-12 15:00:00,248.3,249.18,248.3,249.01,28452.0,235.2371,236.0708,235.2371,235.9097,28452.0
2022-12-12 15:30:00,249.01,249.66,249.01,249.63,107230.0,235.9097,236.5255,235.9097,236.4971,107230.0
2022-12-13 09:30:00,253.0,253.94,249.1,251.63,41461.0,239.6898,240.5804,235.995,238.3919,41461.0
2022-12-13 10:00:00,251.86,251.86,248.65,249.27,46499.0,238.6098,238.6098,235.5687,236.156,46499.0
2022-12-13 10:30:00,249.58,250.54,249.35,249.87,13913.0,236.4497,237.3592,236.2318,236.7245,13913.0
2022-12-13 11:00:00,249.92,250.35,249.48,249.78,23046.0,236.7718,237.1792,236.355,236.6392,23046.0
2022-12-13 11:30:00,249.76,250.68,249.17,249.34,12979.0,236.6203,237.4919,236.0613,236.2224,12979.0
2022-12-13 12:00:00,249.6,249.73,248.37,248.69,14824.0,236.4687,236.5918,235.3034,235.6066,14824.0
2022-12-13 12:30:00,248.56,248.92,247.5,247.78,17585.0,235.4834,235.8245,234.4792,234.7444,17585.0
2022-12-13 13:00:00,247.81,249.3,247.61,249.08,17104.0,234.7728,236.1845,234.5834,235.976,17104.0
2022-12-13 13:30:00,249.09,249.63,248.84,249.22,14294.0,235.9855,236.4971,235.7487,236.1087,14294.0
2022-12-13 14:00:00,249.3,249.57,248.63,248.85,14023.0,236.1845,236.4403,235.5497,235.7581,14023.0
2022-12-13 14:30:00,248.79,249.49,248.7,248.95,13537.0,235.7013,236.3645,235.616,235.8529,13537.0
2022-12-13 15:00:00,248.84,248.85,248.05,248.46,17300.0,235.7487,235.7581,235.0002,235.3887,17300.0
2022-12-13 15:30:00,248.61,249.58,248.26,248.84,85115.0,235.5308,236.4497,235.1992,235.7487,85115.0
2022-12-14 09:30:00,249.0,250.52,248.86,250.12,27740.0,235.9002,237.3403,235.7676,236.9613,27740.0
2022-12-14 10:00:00,250.26,250.43,249.6,250.39,10503.0,237.094,237.255,236.4687,237.2171,10503.0
2022-12-14 10:30:00,250.34,250.75,250.09,250.25,11880.0,237.1697,237.5582,236.9329,237.0845,11880.0
2022-12-14 11:00:00,250.29,251.03,250.28,251.01,9363.0,237.1224,237.8234,237.1129,237.8045,9363.0
2022-12-14 11:30:00,250.94,251.22,250.44,250.53,10424.0,237.7382,238.0035,237.2645,237.3498,10424.0
2022-12-14 12:00:00,250.45,251.04,250.2,250.95,15906.0,237.274,237.8329,237.0371,237.7477,15906.0
2022-12-14 12:30:00,250.96,251.45,250.77,250.93,26905.0,237.7571,238.2214,237.5771,237.7287,26905.0
2022-12-14 13:00:00,250.87,251.51,250.85,251.3,22855.0,237.6719,238.2782,237.6529,238.0792,22855.0
2022-12-14 13:30:00,251.21,251.83,250.93,251.21,16444.0,237.994,238.5814,237.7287,237.994,16444.0
2022-12-14 14:00:00,251.18,251.18,248.84,249.43,27730.0,237.9656,237.9656,235.7487,236.3076,27730.0
2022-12-14 14:30:00,249.25,249.53,247.74,248.53,18232.0,236.1371,236.4024,234.7065,235.455,18232.0
2022-12-14 15:00:00,248.7,250.4,248.31,248.31,19457.0,235.616,237.2266,235.2465,235.2465,19457.0
2022-12-14 15:30:00,248.27,249.61,247.92,248.95,62018.0,235.2086,236.4782,234.8771,235.8529,62018.0
2022-12-15 09:30:00,247.88,248.86,245.92,246.06,26537.0,234.8392,235.7676,232.9823,233.1149,26537.0
2022-12-15 10:00:00,246.02,246.02,244.89,244.94,16378.0,233.077,233.077,232.0065,232.0538,16378.0
2022-12-15 10:30:00,244.8,245.54,244.78,245.1,13762.0,231.9212,232.6223,231.9023,232.2054,13762.0
2022-12-15 11:00:00,245.17,245.41,243.86,244.02,26743.0,232.2717,232.4991,231.0307,231.1822,26743.0
2022-12-15 11:30:00,244.0,244.14,243.27,243.97,9450.0,231.1633,231.2959,230.4717,231.1349,9450.0
2022-12-15 12:00:00,243.88,244.11,243.64,244.01,15598.0,231.0496,231.2675,230.8222,231.1728,15598.0
2022-12-15 12:30:00,244.09,244.38,243.15,243.21,15217.0,231.2486,231.5233,230.358,230.4149,15217.0
2022-12-15 13:00:00,243.31,243.31,241.92,242.14,18220.0,230.5096,230.5096,229.1927,229.4011,18220.0
2022-12-15 13:30:00,242.2,242.56,242.07,242.51,19028.0,229.458,229.799,229.3348,229.7517,19028.0
2022-12-15 14:00:00,242.58,243.26,242.46,243.26,26562.0,229.818,230.4622,229.7043,230.4622,26562.0
2022-12-15 14:30:00,243.32,244.32,243.31,244.17,28548.0,230.5191,231.4665,230.5096,231.3243,28548.0
2022-12-15 15:00:00,244.15,244.72,243.83,244.72,27778.0,231.3054,231.8454,231.0022,231.8454,27778.0
2022-12-15 15:30:00,244.72,245.25,244.1,245.17,105945.0,231.8454,232.3475,231.258,232.2717,105945.0
2022-12-16 09:30:00,244.38,244.71,242.87,244.33,231544.0,231.5233,231.8359,230.0927,231.4759,231544.0
2022-12-16 10:00:00,244.43,244.43,242.95,243.53,51595.0,231.5707,231.5707,230.1685,230.718,51595.0
2022-12-16 10:30:00,243.73,243.78,242.68,243.41,27270.0,230.9075,230.9549,229.9127,230.6043,27270.0
2022-12-16 11:00:00,243.35,244.19,243.35,243.86,39423.0,230.5475,231.3433,230.5475,231.0307,39423.0
2022-12-16 11:30:00,243.96,244.38,243.16,243.19,20769.0,231.1254,231.5233,230.3675,230.3959,20769.0
2022-12-16 12:00:00,243.31,243.72,243.19,243.61,19559.0,230.5096,230.898,230.3959,230.7938,19559.0
2022-12-16 12:30:00,243.53,243.88,243.19,243.61,21746.0,230.718,231.0496,230.3959,230.7938,21746.0
2022-12-16 13:00:00,243.58,243.78,243.03,243.03,13027.0,230.7654,230.9549,230.2443,230.2443,13027.0
2022-12-16 13:30:00,243.05,243.74,242.96,243.62,14269.0,230.2633,230.917,230.178,230.8033,14269.0
2022-12-16 14:00:00,243.63,244.97,243.55,244.26,38364.0,230.8128,232.0823,230.737,231.4096,38364.0
2022-12-16 14:30:00,244.2,245.34,243.92,245.26,23794.0,231.3528,232.4328,231.0875,232.357,23794.0
2022-12-16 15:00:00,245.21,246.34,244.86,246.08,55971.0,232.3096,233.3802,231.978,233.1339,55971.0
2022-12-16 15:30:00,246.08,247.28,246.07,246.07,154330.0,233.1339,234.2707,233.1244,233.1244,154330.0
2022-12-19 09:30:00,246.0,249.02,245.58,248.07,58076.0,233.0581,235.9192,232.6602,235.0192,58076.0
2022-12-19 10:00:00,248.13,248.8,247.36,248.66,29426.0,235.076,235.7108,234.3465,235.5781,29426.0
2022-12-19 10:30:00,248.66,249.88,248.33,248.57,34829.0,235.5781,236.7339,235.2655,235.4929,34829.0
2022-12-19 11:00:00,248.59,248.6,247.1,247.57,50559.0,235.5118,235.5213,234.1002,234.5455,50559.0
2022-12-19 11:30:00,247.29,247.35,246.05,246.3,28896.0,234.2802,234.3371,233.1054,233.3423,28896.0
2022-12-19 12:00:00,246.35,246.82,246.15,246.18,23492.0,233.3897,233.8349,233.2002,233.2286,23492.0
2022-12-19 12:30:00,246.22,246.25,245.52,245.81,27225.0,233.2665,233.2949,232.6033,232.8781,27225.0
2022-12-19 13:00:00,245.81,245.95,245.15,245.15,20605.0,232.8781,233.0107,232.2528,232.2528,20605.0
2022-12-19 13:30:00,245.09,245.35,244.61,244.86,18345.0,232.1959,232.4423,231.7412,231.978,18345.0
2022-12-19 14:00:00,244.91,245.07,244.3,244.3,18183.0,232.0254,232.177,231.4475,231.4475,18183.0
2022-12-19 14:30:00,244.33,244.5,243.89,244.1,27269.0,231.4759,231.637,231.0591,231.258,27269.0
2022-12-19 15:00:00,244.11,244.52,243.64,244.34,35710.0,231.2675,231.6559,230.8222,231.4854,35710.0
2022-12-19 15:30:00,244.29,244.99,244.19,244.27,129930.0,231.438,232.1012,231.3433,231.4191,129930.0
2022-12-20 09:30:00,244.36,247.06,244.0,246.74,46006.0,231.5044,234.0623,231.1633,233.7591,46006.0
2022-12-20 10:00:00,246.72,247.78,246.71,247.73,26913.0,233.7402,234.7444,233.7307,234.6971,26913.0
2022-12-20 10:30:00,247.87,248.62,247.65,248.22,19173.0,234.8297,235.5402,234.6213,235.1613,19173.0
2022-12-20 11:00:00,248.11,248.55,247.52,247.62,23010.0,235.0571,235.4739,234.4981,234.5928,23010.0
2022-12-20 11:30:00,247.63,248.11,247.53,248.09,23591.0,234.6023,235.0571,234.5076,235.0381,23591.0
2022-12-20 12:00:00,248.21,248.64,247.74,248.02,22507.0,235.1518,235.5592,234.7065,234.9718,22507.0
2022-12-20 12:30:00,248.02,248.54,247.93,248.35,16138.0,234.9718,235.4644,234.8865,235.2844,16138.0
2022-12-20 13:00:00,248.43,248.9,248.03,248.76,10698.0,235.3602,235.8055,234.9813,235.6729,10698.0
2022-12-20 13:30:00,248.82,249.34,248.72,248.79,24616.0,235.7297,236.2224,235.635,235.7013,24616.0
2022-12-20 14:00:00,248.91,249.16,248.03,248.2,29353.0,235.815,236.0518,234.9813,235.1423,29353.0
2022-12-20 14:30:00,248.09,248.39,247.76,247.99,19582.0,235.0381,235.3223,234.7255,234.9434,19582.0
2022-12-20 15:00:00,247.89,247.9,247.33,247.64,23033.0,234.8486,234.8581,234.3181,234.6118,23033.0
2022-12-20 15:30:00,247.78,248.26,246.53,246.6,99008.0,234.7444,235.1992,233.5602,233.6265,99008.0
2022-12-21 09:30:00,248.14,248.47,246.93,247.42,33728.0,235.0855,235.3981,233.9391,234.4034,33728.0
2022-12-21 10:00:00,247.53,248.96,247.53,248.93,29375.0,234.5076,235.8623,234.5076,235.8339,29375.0
2022-12-21 10:30:00,248.92,249.8,248.82,249.65,18791.0,235.8245,236.6582,235.7297,236.516,18791.0
2022-12-21 11:00:00,249.72,249.89,248.93,249.3,25226.0,236.5824,236.7434,235.8339,236.1845,25226.0
2022-12-21 11:30:00,249.28,249.48,248.5,248.5,13856.0,236.1655,236.355,235.4265,235.4265,13856.0
2022-12-21 12:00:00,248.56,249.52,248.14,249.21,13417.0,235.4834,236.3929,235.0855,236.0992,13417.0
2022-12-21 12:30:00,249.19,249.8,249.15,249.8,9456.0,236.0802,236.6582,236.0424,236.6582,9456.0
2022-12-21 13:00:00,249.77,250.05,249.53,249.75,10409.0,236.6297,236.895,236.4024,236.6108,10409.0
2022-12-21 13:30:00,249.65,250.17,249.64,249.96,18984.0,236.516,237.0087,236.5066,236.8097,18984.0
2022-12-21 14:00:00,250.05,250.43,249.93,250.16,20282.0,236.895,237.255,236.7813,236.9992,20282.0
2022-12-21 14:30:00,250.11,250.39,249.85,250.04,17479.0,236.9518,237.2171,236.7055,236.8855,17479.0
2022-12-21 15:00:00,250.02,250.17,249.63,249.83,23622.0,236.8666,237.0087,236.4971,236.6866,23622.0
2022-12-21 15:30:00,249.82,250.48,249.6,249.98,93500.0,236.6771,237.3024,236.4687,236.8287,93500.0
2022-12-22 09:30:00,248.5,250.0,247.86,248.03,24804.0,235.4265,236.8476,234.8202,234.9813,24804.0
2022-12-22 10:00:00,247.86,247.9,247.18,247.47,12440.0,234.8202,234.8581,234.176,234.4507,12440.0
2022-12-22 10:30:00,247.5,248.0,247.24,247.25,15653.0,234.4792,234.9529,234.2328,234.2423,15653.0
2022-12-22 11:00:00,247.32,247.32,246.59,246.77,8511.0,234.3086,234.3086,233.617,233.7876,8511.0
2022-12-22 11:30:00,246.8,247.06,246.04,246.21,15647.0,233.816,234.0623,233.096,233.257,15647.0
2022-12-22 12:00:00,246.2,246.23,244.44,244.44,22818.0,233.2476,233.276,231.5801,231.5801,22818.0
2022-12-22 12:30:00,244.5,244.67,243.92,244.03,17755.0,231.637,231.798,231.0875,231.1917,17755.0
2022-12-22 13:00:00,244.0,244.0,243.0,243.12,13588.0,231.1633,231.1633,230.2159,230.3296,13588.0
2022-12-22 13:30:00,243.06,243.56,242.54,243.44,20406.0,230.2727,230.7464,229.7801,230.6328,20406.0
2022-12-22 14:00:00,243.65,244.51,243.64,244.51,15708.0,230.8317,231.6465,230.8222,231.6465,15708.0
2022-12-22 14:30:00,244.6,246.18,244.5,246.11,19426.0,231.7317,233.2286,231.637,233.1623,19426.0
2022-12-22 15:00:00,246.19,246.93,245.82,246.86,20016.0,233.2381,233.9391,232.8875,233.8728,20016.0
2022-12-22 15:30:00,246.93,247.05,245.86,246.63,60557.0,233.9391,234.0528,232.9254,233.6549,60557.0
2022-12-23 09:30:00,246.59,247.4,246.07,246.79,29964.0,233.617,234.3844,233.1244,233.8065,29964.0
2022-12-23 10:00:00,246.79,247.99,246.78,247.92,18881.0,233.8065,234.9434,233.797,234.8771,18881.0
2022-12-23 10:30:00,247.97,248.12,246.82,246.99,15589.0,234.9244,235.0665,233.8349,233.996,15589.0
2022-12-23 11:00:00,246.9,247.53,246.9,247.19,18100.0,233.9107,234.5076,233.9107,234.1855,18100.0
2022-12-23 11:30:00,247.18,247.85,247.17,247.84,15493.0,234.176,234.8107,234.1665,234.8013,15493.0
2022-12-23 12:00:00,247.97,248.15,247.71,248.14,17891.0,234.9244,235.095,234.6781,235.0855,17891.0
2022-12-23 12:30:00,248.21,248.37,248.09,248.15,17539.0,235.1518,235.3034,235.0381,235.095,17539.0
2022-12-23 13:00:00,248.2,248.59,247.94,248.04,18059.0,235.1423,235.5118,234.896,234.9907,18059.0
2022-12-23 13:30:00,247.98,248.23,247.63,247.81,14459.0,234.9339,235.1708,234.6023,234.7728,14459.0
2022-12-23 14:00:00,247.82,247.95,247.63,247.8,9264.0,234.7823,234.9055,234.6023,234.7634,9264.0
2022-12-23 14:30:00,247.82,248.09,247.71,248.07,12307.0,234.7823,235.0381,234.6781,235.0192,12307.0
2022-12-23 15:00:00,248.11,248.28,247.62,247.71,20196.0,235.0571,235.2181,234.5928,234.6781,20196.0
2022-12-23 15:30:00,247.67,247.97,247.43,247.97,66453.0,234.6402,234.9244,234.4128,234.9244,66453.0
2022-12-27 09:30:00,249.24,249.48,248.32,248.56,32367.0,236.1276,236.355,235.256,235.4834,32367.0
2022-12-27 10:00:00,248.63,249.79,247.84,249.2,27936.0,235.5497,236.6487,234.8013,236.0897,27936.0
2022-12-27 10:30:00,249.21,249.7,248.57,248.57,23182.0,236.0992,236.5634,235.4929,235.4929,23182.0
2022-12-27 11:00:00,248.7,249.12,248.53,248.67,12808.0,235.616,236.0139,235.455,235.5876,12808.0
2022-12-27 11:30:00,248.84,248.85,248.55,248.73,7702.0,235.7487,235.7581,235.4739,235.6444,7702.0
2022-12-27 12:00:00,248.78,249.19,248.71,248.88,12057.0,235.6918,236.0802,235.6255,235.7866,12057.0
2022-12-27 12:30:00,248.94,248.97,248.56,248.94,13029.0,235.8434,235.8718,235.4834,235.8434,13029.0
2022-12-27 13:00:00,248.94,249.29,248.94,249.24,19967.0,235.8434,236.175,235.8434,236.1276,19967.0
2022-12-27 13:30:00,249.2,249.2,248.66,248.66,12359.0,236.0897,236.0897,235.5781,235.5781,12359.0
2022-12-27 14:00:00,248.67,248.95,248.23,248.36,9868.0,235.5876,235.8529,235.1708,235.2939,9868.0
2022-12-27 14:30:00,248.37,248.81,248.14,248.76,14724.0,235.3034,235.7202,235.0855,235.6729,14724.0
2022-12-27 15:00:00,248.84,249.31,248.77,249.16,25855.0,235.7487,236.1939,235.6823,236.0518,25855.0
2022-12-27 15:30:00,249.16,249.28,248.34,248.77,75213.0,236.0518,236.1655,235.275,235.6823,75213.0
2022-12-28 09:30:00,249.24,250.0,249.0,249.6,18584.0,236.1276,236.8476,235.9002,236.4687,18584.0
2022-12-28 10:00:00,249.7,249.75,248.64,248.64,15113.0,236.5634,236.6108,235.5592,235.5592,15113.0
2022-12-28 10:30:00,248.69,249.15,248.63,248.69,8632.0,235.6066,236.0424,235.5497,235.6066,8632.0
2022-12-28 11:00:00,248.92,249.37,248.56,248.86,13579.0,235.8245,236.2508,235.4834,235.7676,13579.0
2022-12-28 11:30:00,248.83,249.04,248.47,248.66,10666.0,235.7392,235.9381,235.3981,235.5781,10666.0
2022-12-28 12:00:00,248.54,248.54,247.86,248.06,9614.0,235.4644,235.4644,234.8202,235.0097,9614.0
2022-12-28 12:30:00,248.1,248.83,248.06,248.83,9131.0,235.0476,235.7392,235.0097,235.7392,9131.0
2022-12-28 13:00:00,248.89,249.37,248.73,248.91,14392.0,235.796,236.2508,235.6444,235.815,14392.0
2022-12-28 13:30:00,248.78,248.78,248.15,248.23,8822.0,235.6918,235.6918,235.095,235.1708,8822.0
2022-12-28 14:00:00,248.33,248.4,247.7,248.07,10158.0,235.2655,235.3318,234.6686,235.0192,10158.0
2022-12-28 14:30:00,248.03,248.88,248.03,248.59,8206.0,234.9813,235.7866,234.9813,235.5118,8206.0
2022-12-28 15:00:00,248.57,248.58,247.39,247.68,10102.0,235.4929,235.5023,234.3749,234.6497,10102.0
2022-12-28 15:30:00,247.65,247.96,246.92,246.93,39400.0,234.6213,234.915,233.9297,233.9391,39400.0
2022-12-29 09:30:00,247.53,248.51,246.78,248.22,25376.0,234.5076,235.436,233.797,235.1613,25376.0
2022-12-29 10:00:00,248.34,249.1,248.34,248.71,8905.0,235.275,235.995,235.275,235.6255,8905.0
2022-12-29 10:30:00,248.73,249.04,247.81,248.06,9493.0,235.6444,235.9381,234.7728,235.0097,9493.0
2022-12-29 11:00:00,248.25,248.66,247.9,248.47,13146.0,235.1897,235.5781,234.8581,235.3981,13146.0
2022-12-29 11:30:00,248.39,249.2,248.28,248.92,13993.0,235.3223,236.0897,235.2181,235.8245,13993.0
2022-12-29 12:00:00,248.98,249.79,248.89,249.69,9535.0,235.8813,236.6487,235.796,236.5539,9535.0
2022-12-29 12:30:00,249.73,250.26,249.68,250.25,10116.0,236.5918,237.094,236.5445,237.0845,10116.0
2022-12-29 13:00:00,250.21,250.3,249.49,249.63,9283.0,237.0466,237.1319,236.3645,236.4971,9283.0
2022-12-29 13:30:00,249.62,250.0,249.6,249.96,13862.0,236.4876,236.8476,236.4687,236.8097,13862.0
2022-12-29 14:00:00,250.01,250.09,249.67,249.82,7135.0,236.8571,236.9329,236.535,236.6771,7135.0
2022-12-29 14:30:00,249.7,249.97,249.53,249.64,7657.0,236.5634,236.8192,236.4024,236.5066,7657.0
2022-12-29 15:00:00,249.53,249.56,248.63,248.64,13709.0,236.4024,236.4308,235.5497,235.5592,13709.0
2022-12-29 15:30:00,248.67,249.5,248.45,249.25,60505.0,235.5876,236.3739,235.3792,236.1371,60505.0
2022-12-30 09:30:00,248.66,249.68,248.35,248.39,31265.0,235.5781,236.5445,235.2844,235.3223,31265.0
2022-12-30 10:00:00,248.52,248.53,247.61,248.52,11816.0,235.4455,235.455,234.5834,235.4455,11816.0
2022-12-30 10:30:00,248.58,248.68,246.81,246.92,29834.0,235.5023,235.5971,233.8255,233.9297,29834.0
2022-12-30 11:00:00,246.91,247.87,246.66,246.78,25797.0,233.9202,234.8297,233.6834,233.797,25797.0
2022-12-30 11:30:00,246.82,246.94,246.36,246.61,28472.0,233.8349,233.9486,233.3991,233.636,28472.0
2022-12-30 12:00:00,246.78,247.08,246.34,246.58,24062.0,233.797,234.0813,233.3802,233.6076,24062.0
2022-12-30 12:30:00,246.51,246.6,246.24,246.3,13886.0,233.5412,233.6265,233.2854,233.3423,13886.0
2022-12-30 13:00:00,246.39,246.4,244.69,245.45,24651.0,233.4276,233.437,231.817,232.537,24651.0
2022-12-30 13:30:00,245.53,245.95,245.48,245.84,14552.0,232.6128,233.0107,232.5654,232.9065,14552.0
2022-12-30 14:00:00,245.78,245.89,245.33,245.62,18177.0,232.8496,232.9539,232.4233,232.6981,18177.0
2022-12-30 14:30:00,245.64,245.66,244.91,245.19,14660.0,232.717,232.736,232.0254,232.2907,14660.0
2022-12-30 15:00:00,245.12,246.41,245.12,246.24,24988.0,232.2244,233.4465,232.2244,233.2854,24988.0
2022-12-30 15:30:00,246.2,248.46,246.16,248.12,66756.0,233.2476,235.3887,233.2097,235.0665,66756.0
2023-01-03 09:30:00,247.85,248.57,247.0,247.96,49807.0,234.8107,235.4929,234.0055,234.915,49807.0
2023-01-03 10:00:00,248.77,249.0,247.82,248.29,14043.0,235.6823,235.9002,234.7823,235.2276,14043.0
2023-01-03 10:30:00,248.15,249.41,248.11,248.97,18541.0,235.095,236.2887,235.0571,235.8718,18541.0
2023-01-03 11:00:00,249.03,249.3,247.99,248.21,21541.0,235.9287,236.1845,234.9434,235.1518,21541.0
2023-01-03 11:30:00,247.9,248.06,246.97,247.23,32004.0,234.8581,235.0097,233.977,234.2234,32004.0
2023-01-03 12:00:00,247.32,248.0,246.85,247.14,21353.0,234.3086,234.9529,233.8634,234.1381,21353.0
2023-01-03 12:30:00,247.14,247.78,246.36,246.56,20932.0,234.1381,234.7444,233.3991,233.5886,20932.0
2023-01-03 13:00:00,246.43,247.61,246.32,247.41,15321.0,233.4655,234.5834,233.3612,234.3939,15321.0
2023-01-03 13:30:00,247.41,248.19,247.14,248.13,13851.0,234.3939,235.1329,234.1381,235.076,13851.0
2023-01-03 14:00:00,248.07,248.14,247.31,247.5,14885.0,235.0192,235.0855,234.2992,234.4792,14885.0
2023-01-03 14:30:00,247.43,248.45,246.87,248.26,25936.0,234.4128,235.3792,233.8823,235.1992,25936.0
2023-01-03 15:00:00,248.29,248.6,247.83,248.23,33030.0,235.2276,235.5213,234.7918,235.1708,33030.0
2023-01-03 15:30:00,248.26,248.96,248.25,248.61,80190.0,235.1992,235.8623,235.1897,235.5308,80190.0
2023-01-04 09:30:00,247.49,248.76,246.53,247.99,67698.0,234.4697,235.6729,233.5602,234.9434,67698.0
2023-01-04 10:00:00,247.83,248.49,245.25,246.11,34323.0,234.7918,235.4171,232.3475,233.1623,34323.0
2023-01-04 10:30:00,246.12,246.18,245.25,246.06,42373.0,233.1718,233.2286,232.3475,233.1149,42373.0
2023-01-04 11:00:00,245.93,245.93,244.8,245.13,15239.0,232.9918,232.9918,231.9212,232.2338,15239.0
2023-01-04 11:30:00,245.24,247.13,245.24,246.84,16926.0,232.3381,234.1286,232.3381,233.8539,16926.0
2023-01-04 12:00:00,246.93,247.15,246.6,246.72,35292.0,233.9391,234.1476,233.6265,233.7402,35292.0
2023-01-04 12:30:00,246.69,247.08,246.34,246.44,21220.0,233.7118,234.0813,233.3802,233.4749,21220.0
2023-01-04 13:00:00,246.51,246.91,246.05,246.54,21275.0,233.5412,233.9202,233.1054,233.5697,21275.0
2023-01-04 13:30:00,246.56,246.64,245.8,245.8,17390.0,233.5886,233.6644,232.8686,232.8686,17390.0
2023-01-04 14:00:00,246.03,246.27,243.91,244.02,32028.0,233.0865,233.3139,231.078,231.1822,32028.0
2023-01-04 14:30:00,243.94,244.28,242.96,243.8,35849.0,231.1064,231.4286,230.178,230.9738,35849.0
2023-01-04 15:00:00,243.84,244.67,243.8,243.94,48851.0,231.0117,231.798,230.9738,231.1064,48851.0
2023-01-04 15:30:00,243.85,245.33,243.24,245.13,129998.0,231.0212,232.4233,230.4433,232.2338,129998.0
2023-01-05 09:30:00,244.55,246.39,244.0,245.91,51101.0,231.6844,233.4276,231.1633,232.9728,51101.0
2023-01-05 10:00:00,245.85,246.47,243.95,244.93,42937.0,232.916,233.5033,231.1159,232.0444,42937.0
2023-01-05 10:30:00,245.01,245.01,243.79,244.54,44952.0,232.1202,232.1202,230.9643,231.6749,44952.0
2023-01-05 11:00:00,244.45,244.57,243.95,244.18,22711.0,231.5896,231.7033,231.1159,231.3338,22711.0
2023-01-05 11:30:00,244.23,244.34,243.8,244.11,15083.0,231.3812,231.4854,230.9738,231.2675,15083.0
2023-01-05 12:00:00,244.28,245.21,244.28,245.0,19296.0,231.4286,232.3096,231.4286,232.1107,19296.0
2023-01-05 12:30:00,245.03,245.16,244.66,244.92,15439.0,232.1391,232.2623,231.7886,232.0349,15439.0
2023-01-05 13:00:00,244.9,245.62,244.32,245.41,14748.0,232.0159,232.6981,231.4665,232.4991,14748.0
2023-01-05 13:30:00,245.49,245.67,244.76,244.95,49411.0,232.5749,232.7454,231.8833,232.0633,49411.0
2023-01-05 14:00:00,244.79,245.5,244.7,244.76,51783.0,231.9117,232.5844,231.8265,231.8833,51783.0
2023-01-05 14:30:00,244.85,245.78,244.85,245.56,31602.0,231.9686,232.8496,231.9686,232.6412,31602.0
2023-01-05 15:00:00,245.45,245.45,244.39,244.51,22013.0,232.537,232.537,231.5328,231.6465,22013.0
2023-01-05 15:30:00,244.49,244.83,243.9,244.59,82825.0,231.6275,231.9496,231.0686,231.7223,82825.0
2023-01-06 09:30:00,247.32,249.11,247.2,248.98,34064.0,234.3086,236.0045,234.1949,235.8813,34064.0
2023-01-06 10:00:00,249.27,250.32,249.1,250.17,33022.0,236.156,237.1508,235.995,237.0087,33022.0
2023-01-06 10:30:00,250.46,251.49,250.09,251.49,26020.0,237.2834,238.2592,236.9329,238.2592,26020.0
2023-01-06 11:00:00,251.26,251.75,251.2,251.2,26276.0,238.0413,238.5056,237.9845,237.9845,26276.0
2023-01-06 11:30:00,251.45,251.94,251.13,251.63,16034.0,238.2214,238.6856,237.9182,238.3919,16034.0
2023-01-06 12:00:00,251.52,251.58,245.86,246.01,166129.0,238.2877,238.3445,232.9254,233.0675,166129.0
2023-01-06 12:30:00,246.04,248.5,245.84,246.75,61498.0,233.096,235.4265,232.9065,233.7686,61498.0
2023-01-06 13:00:00,246.85,246.95,245.55,245.64,32787.0,233.8634,233.9581,232.6317,232.717,32787.0
2023-01-06 13:30:00,245.65,246.58,245.0,246.48,46035.0,232.7265,233.6076,232.1107,233.5128,46035.0
2023-01-06 14:00:00,246.54,248.01,246.45,247.84,17698.0,233.5697,234.9623,233.4844,234.8013,17698.0
2023-01-06 14:30:00,247.81,248.88,247.81,248.73,20601.0,234.7728,235.7866,234.7728,235.6444,20601.0
2023-01-06 15:00:00,248.8,249.13,248.22,248.33,24483.0,235.7108,236.0234,235.1613,235.2655,24483.0
2023-01-06 15:30:00,248.22,248.71,248.01,248.27,79922.0,235.1613,235.6255,234.9623,235.2086,79922.0
2023-01-09 09:30:00,248.55,249.14,244.82,246.8,128255.0,235.4739,236.0329,231.9402,233.816,128255.0
2023-01-09 10:00:00,246.94,248.44,246.89,247.45,52107.0,233.9486,235.3697,233.9013,234.4318,52107.0
2023-01-09 10:30:00,247.4,249.08,247.4,248.55,35905.0,234.3844,235.976,234.3844,235.4739,35905.0
2023-01-09 11:00:00,248.55,249.62,248.55,249.0,40790.0,235.4739,236.4876,235.4739,235.9002,40790.0
2023-01-09 11:30:00,248.91,249.22,248.41,248.74,37305.0,235.815,236.1087,235.3413,235.6539,37305.0
2023-01-09 12:00:00,248.74,248.74,246.74,247.11,69613.0,235.6539,235.6539,233.7591,234.1097,69613.0
2023-01-09 12:30:00,246.87,247.93,246.82,247.88,58149.0,233.8823,234.8865,233.8349,234.8392,58149.0
2023-01-09 13:00:00,247.83,247.83,246.36,246.64,117785.0,234.7918,234.7918,233.3991,233.6644,117785.0
2023-01-09 13:30:00,246.55,247.2,245.91,247.04,56761.0,233.5791,234.1949,232.9728,234.0434,56761.0
2023-01-09 14:00:00,247.05,247.13,245.03,245.03,55185.0,234.0528,234.1286,232.1391,232.1391,55185.0
2023-01-09 14:30:00,245.22,245.73,244.93,244.98,51957.0,232.3191,232.8023,232.0444,232.0917,51957.0
2023-01-09 15:00:00,244.93,245.87,244.54,245.59,55133.0,232.0444,232.9349,231.6749,232.6696,55133.0
2023-01-09 15:30:00,245.65,246.22,245.21,245.24,144932.0,232.7265,233.2665,232.3096,232.3381,144932.0
2023-01-10 09:30:00,246.24,247.73,245.72,247.36,80243.0,233.2854,234.6971,232.7928,234.3465,80243.0
2023-01-10 10:00:00,247.34,247.45,246.39,247.21,24556.0,234.3276,234.4318,233.4276,234.2044,24556.0
2023-01-10 10:30:00,247.14,248.81,246.68,248.81,52932.0,234.1381,235.7202,233.7023,235.7202,52932.0
2023-01-10 11:00:00,248.62,248.92,246.33,246.34,15288.0,235.5402,235.8245,233.3707,233.3802,15288.0
2023-01-10 11:30:00,246.62,246.83,246.23,246.54,18425.0,233.6455,233.8444,233.276,233.5697,18425.0
2023-01-10 12:00:00,246.59,246.97,246.08,246.63,31982.0,233.617,233.977,233.1339,233.6549,31982.0
2023-01-10 12:30:00,246.76,247.2,246.61,246.75,45301.0,233.7781,234.1949,233.636,233.7686,45301.0
2023-01-10 13:00:00,246.79,247.24,246.67,246.68,15424.0,233.8065,234.2328,233.6928,233.7023,15424.0
2023-01-10 13:30:00,246.75,247.58,246.65,247.54,92622.0,233.7686,234.555,233.6739,234.5171,92622.0
2023-01-10 14:00:00,247.67,247.91,246.94,247.25,52121.0,234.6402,234.8676,233.9486,234.2423,52121.0
2023-01-10 14:30:00,247.26,248.17,247.25,247.63,103265.0,234.2518,235.1139,234.2423,234.6023,103265.0
2023-01-10 15:00:00,247.59,247.65,246.78,246.83,19782.0,234.5644,234.6213,233.797,233.8444,19782.0
2023-01-10 15:30:00,246.78,247.59,246.39,247.55,114288.0,233.797,234.5644,233.4276,234.5265,114288.0
2023-01-11 09:30:00,248.63,249.0,247.16,247.53,24681.0,235.5497,235.9002,234.157,234.5076,24681.0
2023-01-11 10:00:00,247.34,247.83,246.45,246.57,28220.0,234.3276,234.7918,233.4844,233.5981,28220.0
2023-01-11 10:30:00,246.35,246.73,245.72,245.86,18447.0,233.3897,233.7497,232.7928,232.9254,18447.0
2023-01-11 11:00:00,245.78,245.89,244.75,245.12,33159.0,232.8496,232.9539,231.8738,232.2244,33159.0
2023-01-11 11:30:00,245.17,245.9,244.9,245.78,81469.0,232.2717,232.9633,232.0159,232.8496,81469.0
2023-01-11 12:00:00,245.87,246.99,245.87,246.98,25226.0,232.9349,233.996,232.9349,233.9865,25226.0
2023-01-11 12:30:00,246.79,247.03,246.65,246.93,9885.0,233.8065,234.0339,233.6739,233.9391,9885.0
2023-01-11 13:00:00,246.93,247.43,246.85,247.38,15734.0,233.9391,234.4128,233.8634,234.3655,15734.0
2023-01-11 13:30:00,247.38,247.85,247.03,247.12,24184.0,234.3655,234.8107,234.0339,234.1192,24184.0
2023-01-11 14:00:00,247.18,247.5,246.78,247.48,34977.0,234.176,234.4792,233.797,234.4602,34977.0
2023-01-11 14:30:00,247.48,248.14,247.47,248.06,15763.0,234.4602,235.0855,234.4507,235.0097,15763.0
2023-01-11 15:00:00,248.1,248.35,247.71,247.79,22095.0,235.0476,235.2844,234.6781,234.7539,22095.0
2023-01-11 15:30:00,247.72,248.91,247.19,248.7,106196.0,234.6876,235.815,234.1855,235.616,106196.0
2023-01-12 09:30:00,248.84,248.84,247.19,248.39,18300.0,235.7487,235.7487,234.1855,235.3223,18300.0
2023-01-12 10:00:00,248.58,249.08,248.0,248.66,14367.0,235.5023,235.976,234.9529,235.5781,14367.0
2023-01-12 10:30:00,248.58,249.0,247.78,248.2,12575.0,235.5023,235.9002,234.7444,235.1423,12575.0
2023-01-12 11:00:00,248.08,248.91,247.8,248.71,19123.0,235.0286,235.815,234.7634,235.6255,19123.0
2023-01-12 11:30:00,248.48,248.9,247.94,248.85,14201.0,235.4076,235.8055,234.896,235.7581,14201.0
2023-01-12 12:00:00,248.83,249.86,248.82,249.75,13483.0,235.7392,236.715,235.7297,236.6108,13483.0
2023-01-12 12:30:00,249.61,250.08,249.52,250.08,23840.0,236.4782,236.9234,236.3929,236.9234,23840.0
2023-01-12 13:00:00,250.08,250.26,248.78,248.82,28803.0,236.9234,237.094,235.6918,235.7297,28803.0
2023-01-12 13:30:00,249.04,249.83,248.97,249.69,11203.0,235.9381,236.6866,235.8718,236.5539,11203.0
2023-01-12 14:00:00,249.78,249.85,248.89,249.05,27822.0,236.6392,236.7055,235.796,235.9476,27822.0
2023-01-12 14:30:00,249.03,249.58,248.52,248.93,11412.0,235.9287,236.4497,235.4455,235.8339,11412.0
2023-01-12 15:00:00,248.96,249.2,247.63,247.77,15190.0,235.8623,236.0897,234.6023,234.735,15190.0
2023-01-12 15:30:00,247.83,248.19,247.3,247.7,67255.0,234.7918,235.1329,234.2897,234.6686,67255.0
2023-01-13 09:30:00,243.98,244.98,242.05,244.2,64811.0,231.1443,232.0917,229.3159,231.3528,64811.0
2023-01-13 10:00:00,244.33,245.33,244.33,244.97,39995.0,231.4759,232.4233,231.4759,232.0823,39995.0
2023-01-13 10:30:00,244.93,244.97,243.07,243.33,53511.0,232.0444,232.0823,230.2822,230.5285,53511.0
2023-01-13 11:00:00,243.47,243.57,241.75,242.42,40442.0,230.6612,230.7559,229.0317,229.6664,40442.0
2023-01-13 11:30:00,242.32,242.42,240.4,240.96,43796.0,229.5717,229.6664,227.7527,228.2832,43796.0
2023-01-13 12:00:00,240.98,241.5,240.68,240.68,28874.0,228.3022,228.7948,228.018,228.018,28874.0
2023-01-13 12:30:00,240.78,241.26,240.27,240.63,48409.0,228.1127,228.5674,227.6295,227.9706,48409.0
2023-01-13 13:00:00,240.78,240.8,239.04,239.16,69959.0,228.1127,228.1316,226.4642,226.5779,69959.0
2023-01-13 13:30:00,239.2,240.11,238.89,239.63,43415.0,226.6158,227.4779,226.3221,227.0232,43415.0
2023-01-13 14:00:00,239.61,239.82,239.18,239.2,48512.0,227.0042,227.2032,226.5969,226.6158,48512.0
2023-01-13 14:30:00,239.24,239.7,239.05,239.16,68889.0,226.6537,227.0895,226.4737,226.5779,68889.0
2023-01-13 15:00:00,239.19,239.61,239.0,239.08,99905.0,226.6063,227.0042,226.4263,226.5021,99905.0
2023-01-13 15:30:00,239.1,240.5,238.97,240.23,167979.0,226.5211,227.8474,226.3979,227.5916,167979.0
2023-01-17 09:30:00,240.85,242.59,240.35,241.59,91719.0,228.179,229.8275,227.7053,228.8801,91719.0
2023-01-17 10:00:00,241.56,242.5,241.4,242.27,91154.0,228.8517,229.7422,228.7001,229.5243,91154.0
2023-01-17 10:30:00,242.21,242.3,240.33,240.34,52806.0,229.4675,229.5527,227.6864,227.6958,52806.0
2023-01-17 11:00:00,240.28,240.8,239.9,240.48,51631.0,227.639,228.1316,227.279,227.8285,51631.0
2023-01-17 11:30:00,240.47,240.63,240.03,240.08,36193.0,227.819,227.9706,227.4022,227.4495,36193.0
2023-01-17 12:00:00,240.1,240.89,240.1,240.28,58402.0,227.4685,228.2169,227.4685,227.639,58402.0
2023-01-17 12:30:00,240.31,241.59,240.31,241.59,36920.0,227.6674,228.8801,227.6674,228.8801,36920.0
2023-01-17 13:00:00,241.63,242.15,241.56,242.15,30526.0,228.918,229.4106,228.8517,229.4106,30526.0
2023-01-17 13:30:00,242.11,242.49,241.7,241.99,38878.0,229.3727,229.7327,228.9843,229.259,38878.0
2023-01-17 14:00:00,241.97,242.44,241.4,241.5,33847.0,229.2401,229.6854,228.7001,228.7948,33847.0
2023-01-17 14:30:00,241.54,242.82,241.5,242.28,52559.0,228.8327,230.0454,228.7948,229.5338,52559.0
2023-01-17 15:00:00,242.29,242.49,241.78,241.86,30257.0,229.5433,229.7327,229.0601,229.1359,30257.0
2023-01-17 15:30:00,241.86,241.99,241.05,241.1,113846.0,229.1359,229.259,228.3685,228.4159,113846.0
2023-01-18 09:30:00,241.2,242.0,240.55,241.36,77439.0,228.5106,229.2685,227.8948,228.6622,77439.0
2023-01-18 10:00:00,241.36,241.59,240.73,241.26,71999.0,228.6622,228.8801,228.0653,228.5674,71999.0
2023-01-18 10:30:00,241.42,241.53,239.5,239.9,37431.0,228.719,228.8232,226.9,227.279,37431.0
2023-01-18 11:00:00,239.77,240.5,238.73,239.03,84633.0,227.1558,227.8474,226.1705,226.4548,84633.0
2023-01-18 11:30:00,238.94,239.53,238.13,238.48,74639.0,226.3695,226.9285,225.6021,225.9337,74639.0
2023-01-18 12:00:00,238.55,239.83,238.42,239.27,88591.0,226.0,227.2127,225.8769,226.6821,88591.0
2023-01-18 12:30:00,239.24,240.0,238.09,238.32,79953.0,226.6537,227.3737,225.5642,225.7821,79953.0
2023-01-18 13:00:00,238.31,238.41,237.24,238.22,34811.0,225.7726,225.8674,224.7589,225.6874,34811.0
2023-01-18 13:30:00,238.2,238.3,237.51,237.62,27597.0,225.6684,225.7632,225.0147,225.1189,27597.0
2023-01-18 14:00:00,237.68,238.76,237.5,238.53,62261.0,225.1758,226.199,225.0053,225.9811,62261.0
2023-01-18 14:30:00,238.52,238.65,238.01,238.33,30484.0,225.9716,226.0948,225.4884,225.7916,30484.0
2023-01-18 15:00:00,238.24,238.92,237.77,238.14,66364.0,225.7063,226.3505,225.261,225.6116,66364.0
2023-01-18 15:30:00,238.22,238.63,236.76,237.01,210779.0,225.6874,226.0758,224.3042,224.541,210779.0
2023-01-19 09:30:00,235.82,236.98,233.66,233.78,66047.0,224.6294,225.7343,222.5719,222.6862,66047.0
2023-01-19 10:00:00,233.73,234.6,233.45,233.54,54755.0,222.6385,223.4673,222.3718,222.4576,54755.0
2023-01-19 10:30:00,233.6,233.92,232.66,233.28,49459.0,222.5147,222.8195,221.6193,222.2099,49459.0
2023-01-19 11:00:00,233.22,233.45,232.56,232.88,23163.0,222.1527,222.3718,221.5241,221.8289,23163.0
2023-01-19 11:30:00,232.86,233.35,232.73,232.79,31719.0,221.8098,222.2766,221.686,221.7431,31719.0
2023-01-19 12:00:00,232.82,233.74,232.81,233.25,22871.0,221.7717,222.6481,221.7622,222.1813,22871.0
2023-01-19 12:30:00,233.32,233.32,232.26,232.66,21345.0,222.248,222.248,221.2383,221.6193,21345.0
2023-01-19 13:00:00,232.8,234.17,232.71,233.56,55915.0,221.7527,223.0577,221.6669,222.4766,55915.0
2023-01-19 13:30:00,233.79,234.22,233.11,233.53,29988.0,222.6957,223.1053,222.048,222.448,29988.0
2023-01-19 14:00:00,233.48,233.75,233.0,233.6,17190.0,222.4004,222.6576,221.9432,222.5147,17190.0
2023-01-19 14:30:00,233.57,233.73,233.12,233.37,30155.0,222.4861,222.6385,222.0575,222.2956,30155.0
2023-01-19 15:00:00,233.39,233.49,232.87,232.97,41714.0,222.3147,222.4099,221.8194,221.9146,41714.0
2023-01-19 15:30:00,233.0,233.12,231.48,231.53,178893.0,221.9432,222.0575,220.4953,220.5429,178893.0
2023-01-20 09:30:00,232.11,232.11,228.26,229.15,174645.0,221.0954,221.0954,217.4281,218.2759,174645.0
2023-01-20 10:00:00,229.2,229.95,228.27,229.61,55691.0,218.3235,219.0379,217.4376,218.7141,55691.0
2023-01-20 10:30:00,229.68,229.79,228.61,229.07,39517.0,218.7807,218.8855,217.7615,218.1997,39517.0
2023-01-20 11:00:00,228.99,229.61,228.68,229.42,50263.0,218.1235,218.7141,217.8282,218.5331,50263.0
2023-01-20 11:30:00,229.5,230.2,229.23,230.1,40334.0,218.6093,219.2761,218.3521,219.1808,40334.0
2023-01-20 12:00:00,230.27,231.25,230.2,231.19,24598.0,219.3427,220.2762,219.2761,220.2191,24598.0
2023-01-20 12:30:00,231.2,231.44,230.55,231.44,22696.0,220.2286,220.4572,219.6094,220.4572,22696.0
2023-01-20 13:00:00,231.5,231.91,231.15,231.83,41657.0,220.5144,220.9049,220.181,220.8287,41657.0
2023-01-20 13:30:00,231.89,232.63,231.74,232.3,31448.0,220.8859,221.5907,220.743,221.2764,31448.0
2023-01-20 14:00:00,232.33,232.41,231.66,231.78,24475.0,221.305,221.3812,220.6668,220.7811,24475.0
2023-01-20 14:30:00,231.85,232.07,231.47,231.83,24530.0,220.8478,221.0573,220.4858,220.8287,24530.0
2023-01-20 15:00:00,231.88,232.67,231.88,232.33,34461.0,220.8763,221.6288,220.8763,221.305,34461.0
2023-01-20 15:30:00,232.41,232.71,232.04,232.66,187180.0,221.3812,221.6669,221.0287,221.6193,187180.0
2023-01-23 09:30:00,232.79,233.64,231.71,233.51,32585.0,221.7431,222.5528,220.7144,222.429,32585.0
2023-01-23 10:00:00,233.5,233.8,232.69,233.8,28351.0,222.4195,222.7052,221.6479,222.7052,28351.0
2023-01-23 10:30:00,233.63,234.11,233.09,233.09,208225.0,222.5433,223.0005,222.0289,222.0289,208225.0
2023-01-23 11:00:00,233.17,234.18,232.87,233.65,77030.0,222.1051,223.0672,221.8194,222.5623,77030.0
2023-01-23 11:30:00,233.63,233.78,232.56,233.15,44647.0,222.5433,222.6862,221.5241,222.0861,44647.0
2023-01-23 12:00:00,233.09,233.09,232.19,232.65,32867.0,222.0289,222.0289,221.1716,221.6098,32867.0
2023-01-23 12:30:00,232.67,233.4,232.67,233.3,10527.0,221.6288,222.3242,221.6288,222.2289,10527.0
2023-01-23 13:00:00,233.32,233.59,232.36,232.46,17153.0,222.248,222.5052,221.3336,221.4288,17153.0
2023-01-23 13:30:00,232.49,233.72,232.23,233.64,26993.0,221.4574,222.629,221.2097,222.5528,26993.0
2023-01-23 14:00:00,233.51,233.51,231.89,231.9,26044.0,222.429,222.429,220.8859,220.8954,26044.0
2023-01-23 14:30:00,231.92,232.31,231.56,231.79,26420.0,220.9144,221.2859,220.5715,220.7906,26420.0
2023-01-23 15:00:00,231.89,232.47,231.84,232.16,18594.0,220.8859,221.4383,220.8382,221.143,18594.0
2023-01-23 15:30:00,232.18,232.73,232.05,232.37,105491.0,221.1621,221.686,221.0383,221.3431,105491.0
2023-01-24 09:30:00,232.0,235.0,230.48,231.76,65248.0,220.9906,223.8483,219.5428,220.762,65248.0
2023-01-24 10:00:00,231.5,231.93,230.82,231.29,60040.0,220.5144,220.924,219.8666,220.3143,60040.0
2023-01-24 10:30:00,231.29,232.25,231.29,231.98,102586.0,220.3143,221.2288,220.3143,220.9716,102586.0
2023-01-24 11:00:00,232.01,233.2,232.0,233.2,43030.0,221.0002,222.1337,220.9906,222.1337,43030.0
2023-01-24 11:30:00,233.21,233.34,232.42,232.69,22932.0,222.1432,222.267,221.3907,221.6479,22932.0
2023-01-24 12:00:00,232.59,232.97,232.09,232.88,22431.0,221.5526,221.9146,221.0764,221.8289,22431.0
2023-01-24 12:30:00,232.89,233.28,232.66,233.1,38068.0,221.8384,222.2099,221.6193,222.0384,38068.0
2023-01-24 13:00:00,233.04,233.78,232.82,233.43,25537.0,221.9813,222.6862,221.7717,222.3528,25537.0
2023-01-24 13:30:00,233.37,234.1,233.32,233.65,24937.0,222.2956,222.991,222.248,222.5623,24937.0
2023-01-24 14:00:00,233.7,233.85,233.31,233.71,38075.0,222.61,222.7528,222.2385,222.6195,38075.0
2023-01-24 14:30:00,233.71,234.6,233.66,234.56,50947.0,222.6195,223.4673,222.5719,223.4292,50947.0
2023-01-24 15:00:00,234.58,235.08,233.83,235.07,63212.0,223.4482,223.9245,222.7338,223.915,63212.0
2023-01-24 15:30:00,235.04,235.72,234.15,235.44,156367.0,223.8864,224.5341,223.0386,224.2674,156367.0
2023-01-25 09:30:00,224.86,227.86,220.33,226.33,302018.0,214.1895,217.0471,209.8744,215.5897,302018.0
2023-01-25 10:00:00,226.32,228.53,223.26,223.38,201611.0,215.5802,217.6853,212.6654,212.7797,201611.0
2023-01-25 10:30:00,223.55,225.33,223.37,224.53,143837.0,212.9416,214.6372,212.7702,213.8751,143837.0
2023-01-25 11:00:00,224.48,227.65,224.31,227.52,135897.0,213.8275,216.8471,213.6656,216.7232,135897.0
2023-01-25 11:30:00,227.39,228.16,226.46,227.72,71721.0,216.5994,217.3329,215.7135,216.9137,71721.0
2023-01-25 12:00:00,227.9,229.13,227.33,228.32,76273.0,217.0852,218.2568,216.5422,217.4853,76273.0
2023-01-25 12:30:00,228.37,229.0,227.72,228.02,51154.0,217.5329,218.133,216.9137,217.1995,51154.0
2023-01-25 13:00:00,228.02,228.67,226.86,227.22,64881.0,217.1995,217.8187,216.0946,216.4375,64881.0
2023-01-25 13:30:00,227.4,228.25,226.94,227.99,64088.0,216.6089,217.4186,216.1708,217.1709,64088.0
2023-01-25 14:00:00,228.04,228.56,227.22,227.88,63459.0,217.2186,217.7139,216.4375,217.0661,63459.0
2023-01-25 14:30:00,227.87,228.89,227.71,227.88,84615.0,217.0566,218.0282,216.9042,217.0661,84615.0
2023-01-25 15:00:00,227.97,228.03,226.92,227.11,121418.0,217.1519,217.209,216.1517,216.3327,121418.0
2023-01-25 15:30:00,227.18,227.52,226.1,226.91,237969.0,216.3994,216.7232,215.3706,216.1422,237969.0
2023-01-26 09:30:00,227.0,227.99,223.41,224.84,103884.0,216.2279,217.1709,212.8083,214.1704,103884.0
2023-01-26 10:00:00,225.04,227.94,224.7,227.34,77473.0,214.3609,217.1233,214.0371,216.5518,77473.0
2023-01-26 10:30:00,227.15,228.01,226.93,227.28,54992.0,216.3708,217.19,216.1612,216.4946,54992.0
2023-01-26 11:00:00,227.1,228.7,226.94,228.61,44995.0,216.3232,217.8472,216.1708,217.7615,44995.0
2023-01-26 11:30:00,228.74,229.0,228.17,228.68,31582.0,217.8853,218.133,217.3424,217.8282,31582.0
2023-01-26 12:00:00,228.67,228.93,228.41,228.59,27192.0,217.8187,218.0663,217.571,217.7425,27192.0
2023-01-26 12:30:00,228.52,229.44,228.33,229.29,34173.0,217.6758,218.5521,217.4948,218.4092,34173.0
2023-01-26 13:00:00,229.29,229.67,228.73,228.74,35694.0,218.4092,218.7712,217.8758,217.8853,35694.0
2023-01-26 13:30:00,228.84,229.44,228.71,229.31,26403.0,217.9806,218.5521,217.8568,218.4283,26403.0
2023-01-26 14:00:00,229.33,229.69,229.08,229.2,45203.0,218.4473,218.7903,218.2092,218.3235,45203.0
2023-01-26 14:30:00,229.21,229.95,228.79,228.86,39853.0,218.333,219.0379,217.933,217.9996,39853.0
2023-01-26 15:00:00,228.91,229.1,228.42,228.42,50582.0,218.0473,218.2283,217.5805,217.5805,50582.0
2023-01-26 15:30:00,228.4,228.4,227.2,228.11,182604.0,217.5615,217.5615,216.4184,217.2852,182604.0
2023-01-27 09:30:00,227.36,228.08,226.02,228.08,90190.0,216.5708,217.2567,215.2944,217.2567,90190.0
2023-01-27 10:00:00,228.08,229.13,227.49,228.15,55347.0,217.2567,218.2568,216.6947,217.3233,55347.0
2023-01-27 10:30:00,228.16,228.28,227.18,227.92,68689.0,217.3329,217.4472,216.3994,217.1043,68689.0
2023-01-27 11:00:00,227.91,228.0,226.83,227.55,42743.0,217.0947,217.1805,216.066,216.7518,42743.0
2023-01-27 11:30:00,227.52,228.19,227.45,227.45,27308.0,216.7232,217.3614,216.6566,216.6566,27308.0
2023-01-27 12:00:00,227.41,227.41,226.51,226.77,58057.0,216.6185,216.6185,215.7612,216.0088,58057.0
2023-01-27 12:30:00,226.72,227.32,226.72,227.12,18729.0,215.9612,216.5327,215.9612,216.3422,18729.0
2023-01-27 13:00:00,227.11,227.18,226.47,226.78,26944.0,216.3327,216.3994,215.7231,216.0183,26944.0
2023-01-27 13:30:00,226.63,226.9,226.05,226.52,25417.0,215.8755,216.1327,215.323,215.7707,25417.0
2023-01-27 14:00:00,226.53,227.77,226.51,227.69,64519.0,215.7802,216.9614,215.7612,216.8852,64519.0
2023-01-27 14:30:00,227.73,228.81,227.73,228.63,51564.0,216.9233,217.952,216.9233,217.7806,51564.0
2023-01-27 15:00:00,228.64,228.66,227.13,227.5,52176.0,217.7901,217.8091,216.3517,216.7042,52176.0
2023-01-27 15:30:00,227.52,227.76,227.1,227.49,131383.0,216.7232,216.9518,216.3232,216.6947,131383.0
2023-01-30 09:30:00,228.65,229.21,226.37,228.98,59891.0,217.7996,218.333,215.6278,218.1139,59891.0
2023-01-30 10:00:00,229.1,229.88,228.93,229.88,35328.0,218.2283,218.9712,218.0663,218.9712,35328.0
2023-01-30 10:30:00,229.92,230.1,228.44,228.75,36956.0,219.0093,219.1808,217.5996,217.8949,36956.0
2023-01-30 11:00:00,228.75,228.92,228.1,228.13,34434.0,217.8949,218.0568,217.2757,217.3043,34434.0
2023-01-30 11:30:00,228.1,228.67,227.97,228.67,20096.0,217.2757,217.8187,217.1519,217.8187,20096.0
2023-01-30 12:00:00,228.67,229.39,228.61,229.03,40062.0,217.8187,218.5045,217.7615,218.1616,40062.0
2023-01-30 12:30:00,229.04,229.12,228.75,228.94,26671.0,218.1711,218.2473,217.8949,218.0758,26671.0
2023-01-30 13:00:00,228.91,230.06,228.78,229.53,36025.0,218.0473,219.1427,217.9234,218.6378,36025.0
2023-01-30 13:30:00,229.36,230.03,229.17,229.55,26675.0,218.4759,219.1141,218.2949,218.6569,26675.0
2023-01-30 14:00:00,229.55,230.06,229.46,229.64,48719.0,218.6569,219.1427,218.5712,218.7426,48719.0
2023-01-30 14:30:00,229.65,229.7,229.05,229.06,62259.0,218.7522,218.7998,218.1806,218.1902,62259.0
2023-01-30 15:00:00,229.08,229.45,228.47,228.57,61529.0,218.2092,218.5616,217.6282,217.7234,61529.0
2023-01-30 15:30:00,228.52,228.79,227.89,228.05,114070.0,217.6758,217.933,217.0757,217.2281,114070.0
2023-01-31 09:30:00,228.96,229.17,228.0,228.34,44202.0,218.0949,218.2949,217.1805,217.5043,44202.0
2023-01-31 10:00:00,228.07,228.8,227.84,228.62,33524.0,217.2471,217.9425,217.028,217.771,33524.0
2023-01-31 10:30:00,228.82,229.68,228.82,229.57,56943.0,217.9615,218.7807,217.9615,218.676,56943.0
2023-01-31 11:00:00,229.59,229.64,228.89,229.02,20853.0,218.695,218.7426,218.0282,218.1521,20853.0
2023-01-31 11:30:00,229.14,230.83,229.11,230.73,52640.0,218.2664,219.8762,218.2378,219.7809,52640.0
2023-01-31 12:00:00,230.68,230.91,230.38,230.44,32833.0,219.7333,219.9524,219.4475,219.5047,32833.0
2023-01-31 12:30:00,230.37,231.2,230.32,230.66,30775.0,219.438,220.2286,219.3904,219.7142,30775.0
2023-01-31 13:00:00,230.66,230.79,230.37,230.38,30914.0,219.7142,219.8381,219.438,219.4475,30914.0
2023-01-31 13:30:00,230.44,230.88,230.38,230.63,19150.0,219.5047,219.9238,219.4475,219.6856,19150.0
2023-01-31 14:00:00,230.63,230.82,230.43,230.69,24532.0,219.6856,219.8666,219.4951,219.7428,24532.0
2023-01-31 14:30:00,230.68,231.25,230.51,231.11,21601.0,219.7333,220.2762,219.5713,220.1429,21601.0
2023-01-31 15:00:00,231.12,232.02,230.95,231.7,79429.0,220.1524,221.0097,219.9905,220.7049,79429.0
2023-01-31 15:30:00,231.67,233.2,231.67,233.05,160568.0,220.6763,222.1337,220.6763,221.9908,160568.0
2023-02-01 09:30:00,231.2,232.83,230.38,231.13,48030.0,220.2286,221.7813,219.4475,220.1619,48030.0
2023-02-01 10:00:00,231.18,231.18,230.13,230.87,24050.0,220.2095,220.2095,219.2094,219.9143,24050.0
2023-02-01 10:30:00,230.82,231.22,229.87,230.3,23999.0,219.8666,220.2477,218.9617,219.3713,23999.0
2023-02-01 11:00:00,230.4,230.79,230.05,230.76,32591.0,219.4666,219.8381,219.1332,219.8095,32591.0
2023-02-01 11:30:00,230.8,230.8,229.79,229.94,19722.0,219.8476,219.8476,218.8855,219.0284,19722.0
2023-02-01 12:00:00,229.98,230.25,229.89,230.14,24453.0,219.0665,219.3237,218.9808,219.2189,24453.0
2023-02-01 12:30:00,230.18,230.47,229.67,230.04,26673.0,219.257,219.5332,218.7712,219.1236,26673.0
2023-02-01 13:00:00,229.97,229.98,229.01,229.01,37106.0,219.057,219.0665,218.1425,218.1425,37106.0
2023-02-01 13:30:00,229.02,230.0,229.01,230.0,56728.0,218.1521,219.0855,218.1425,219.0855,56728.0
2023-02-01 14:00:00,229.75,229.75,228.85,229.09,32613.0,218.8474,218.8474,217.9901,218.2187,32613.0
2023-02-01 14:30:00,229.36,231.27,228.55,230.74,36795.0,218.4759,220.2953,217.7044,219.7904,36795.0
2023-02-01 15:00:00,230.84,231.56,230.6,230.87,59146.0,219.8857,220.5715,219.6571,219.9143,59146.0
2023-02-01 15:30:00,230.91,231.94,229.89,230.49,192454.0,219.9524,220.9335,218.9808,219.5523,192454.0
2023-02-02 09:30:00,228.31,229.08,227.56,228.46,141932.0,217.4757,218.2092,216.7613,217.6186,141932.0
2023-02-02 10:00:00,228.57,229.96,228.44,229.33,42956.0,217.7234,219.0474,217.5996,218.4473,42956.0
2023-02-02 10:30:00,229.32,231.08,229.32,230.94,43143.0,218.4378,220.1143,218.4378,219.9809,43143.0
2023-02-02 11:00:00,230.85,231.24,230.38,230.89,74884.0,219.8952,220.2667,219.4475,219.9333,74884.0
2023-02-02 11:30:00,230.89,230.95,230.21,230.43,31609.0,219.9333,219.9905,219.2856,219.4951,31609.0
2023-02-02 12:00:00,230.34,230.81,229.58,230.54,23134.0,219.4094,219.8571,218.6855,219.5999,23134.0
2023-02-02 12:30:00,230.52,230.85,230.34,230.62,24720.0,219.5809,219.8952,219.4094,219.6761,24720.0
2023-02-02 13:00:00,230.67,231.34,230.57,230.85,25015.0,219.7238,220.362,219.6285,219.8952,25015.0
2023-02-02 13:30:00,230.84,231.73,230.83,231.3,28915.0,219.8857,220.7335,219.8762,220.3239,28915.0
2023-02-02 14:00:00,231.35,231.37,230.94,231.07,45837.0,220.3715,220.3905,219.9809,220.1048,45837.0
2023-02-02 14:30:00,231.1,231.74,230.96,231.55,42681.0,220.1333,220.743,220.0,220.562,42681.0
2023-02-02 15:00:00,231.54,232.07,231.33,231.97,47585.0,220.5525,221.0573,220.3524,220.9621,47585.0
2023-02-02 15:30:00,232.01,232.56,231.26,231.36,182307.0,221.0002,221.5241,220.2858,220.381,182307.0
2023-02-03 09:30:00,233.73,234.45,232.24,233.03,95743.0,222.6385,223.3244,221.2192,221.9718,95743.0
2023-02-03 10:00:00,232.96,233.98,232.21,233.85,94332.0,221.9051,222.8767,221.1907,222.7528,94332.0
2023-02-03 10:30:00,233.9,234.87,233.76,234.31,81317.0,222.8005,223.7244,222.6671,223.191,81317.0
2023-02-03 11:00:00,234.31,234.5,233.89,233.89,35292.0,223.191,223.372,222.7909,222.7909,35292.0
2023-02-03 11:30:00,233.91,234.08,232.05,232.21,28833.0,222.81,222.9719,221.0383,221.1907,28833.0
2023-02-03 12:00:00,232.26,232.87,232.08,232.81,22193.0,221.2383,221.8194,221.0668,221.7622,22193.0
2023-02-03 12:30:00,232.66,233.6,232.66,233.22,42670.0,221.6193,222.5147,221.6193,222.1527,42670.0
2023-02-03 13:00:00,233.15,233.21,232.44,232.83,47571.0,222.0861,222.1432,221.4098,221.7813,47571.0
2023-02-03 13:30:00,232.77,233.19,232.4,233.04,54528.0,221.7241,222.1242,221.3717,221.9813,54528.0
2023-02-03 14:00:00,233.09,233.54,232.06,232.63,46270.0,222.0289,222.4576,221.0478,221.5907,46270.0
2023-02-03 14:30:00,232.65,232.86,231.78,231.9,70589.0,221.6098,221.8098,220.7811,220.8954,70589.0
2023-02-03 15:00:00,231.89,232.09,231.66,231.8,81492.0,220.8859,221.0764,220.6668,220.8001,81492.0
2023-02-03 15:30:00,231.88,232.25,230.95,231.71,218034.0,220.8763,221.2288,219.9905,220.7144,218034.0
2023-02-06 09:30:00,232.25,235.65,232.0,234.56,99469.0,221.2288,224.4674,220.9906,223.4292,99469.0
2023-02-06 10:00:00,234.54,234.57,232.83,233.5,34793.0,223.4101,223.4387,221.7813,222.4195,34793.0
2023-02-06 10:30:00,233.41,234.15,232.8,233.8,28521.0,222.3337,223.0386,221.7527,222.7052,28521.0
2023-02-06 11:00:00,233.62,234.13,233.02,233.02,26178.0,222.5338,223.0196,221.9622,221.9622,26178.0
2023-02-06 11:30:00,233.17,233.25,232.43,232.67,49939.0,222.1051,222.1813,221.4002,221.6288,49939.0
2023-02-06 12:00:00,232.68,232.76,232.13,232.15,15146.0,221.6384,221.7146,221.1145,221.1335,15146.0
2023-02-06 12:30:00,232.05,232.71,232.05,232.65,18251.0,221.0383,221.6669,221.0383,221.6098,18251.0
2023-02-06 13:00:00,232.66,233.96,232.55,233.58,30375.0,221.6193,222.8576,221.5145,222.4957,30375.0
2023-02-06 13:30:00,233.47,233.47,232.19,232.21,21979.0,222.3909,222.3909,221.1716,221.1907,21979.0
2023-02-06 14:00:00,232.21,232.5,231.73,231.97,20082.0,221.1907,221.4669,220.7335,220.9621,20082.0
2023-02-06 14:30:00,232.04,232.23,231.64,232.04,16732.0,221.0287,221.2097,220.6477,221.0287,16732.0
2023-02-06 15:00:00,231.94,232.06,231.34,231.35,21953.0,220.9335,221.0478,220.362,220.3715,21953.0
2023-02-06 15:30:00,231.35,232.4,231.2,232.4,108943.0,220.3715,221.3717,220.2286,221.3717,108943.0
2023-02-07 09:30:00,231.77,231.89,229.33,229.69,53489.0,220.7716,220.8859,218.4473,218.7903,53489.0
2023-02-07 10:00:00,229.87,229.93,228.64,228.93,31113.0,218.9617,219.0189,217.7901,218.0663,31113.0
2023-02-07 10:30:00,228.9,229.31,228.46,228.72,35000.0,218.0377,218.4283,217.6186,217.8663,35000.0
2023-02-07 11:00:00,228.8,229.41,228.6,229.26,21911.0,217.9425,218.5235,217.752,218.3807,21911.0
2023-02-07 11:30:00,229.23,229.98,229.23,229.46,21728.0,218.3521,219.0665,218.3521,218.5712,21728.0
2023-02-07 12:00:00,229.5,230.12,229.49,230.02,19549.0,218.6093,219.1999,218.5997,219.1046,19549.0
2023-02-07 12:30:00,230.12,231.81,229.87,231.38,18901.0,219.1999,220.8097,218.9617,220.4001,18901.0
2023-02-07 13:00:00,231.53,231.78,230.07,230.07,31748.0,220.5429,220.7811,219.1522,219.1522,31748.0
2023-02-07 13:30:00,230.01,230.01,228.92,229.28,50760.0,219.0951,219.0951,218.0568,218.3997,50760.0
2023-02-07 14:00:00,229.29,231.06,229.29,230.97,42876.0,218.4092,220.0952,218.4092,220.0095,42876.0
2023-02-07 14:30:00,230.82,231.34,230.7,231.27,48341.0,219.8666,220.362,219.7523,220.2953,48341.0
2023-02-07 15:00:00,231.34,231.75,230.57,231.41,49777.0,220.362,220.7525,219.6285,220.4286,49777.0
2023-02-07 15:30:00,231.38,232.08,230.99,231.91,176510.0,220.4001,221.0668,220.0286,220.9049,176510.0
2023-02-08 09:30:00,230.34,231.24,229.74,230.73,44862.0,219.4094,220.2667,218.8379,219.7809,44862.0
2023-02-08 10:00:00,230.72,230.75,229.57,230.31,25334.0,219.7714,219.8,218.676,219.3808,25334.0
2023-02-08 10:30:00,230.38,230.76,230.01,230.76,40750.0,219.4475,219.8095,219.0951,219.8095,40750.0
2023-02-08 11:00:00,230.67,231.62,230.56,230.89,51296.0,219.7238,220.6287,219.619,219.9333,51296.0
2023-02-08 11:30:00,230.83,231.17,230.42,230.65,74690.0,219.8762,220.2,219.4856,219.7047,74690.0
2023-02-08 12:00:00,230.62,231.36,230.22,230.41,39979.0,219.6761,220.381,219.2951,219.4761,39979.0
2023-02-08 12:30:00,230.44,230.5,229.43,230.17,25171.0,219.5047,219.5618,218.5426,219.2475,25171.0
2023-02-08 13:00:00,230.24,230.67,229.98,230.02,37192.0,219.3142,219.7238,219.0665,219.1046,37192.0
2023-02-08 13:30:00,230.1,230.59,229.99,230.19,25210.0,219.1808,219.6475,219.076,219.2665,25210.0
2023-02-08 14:00:00,230.26,230.46,229.95,230.0,40121.0,219.3332,219.5237,219.0379,219.0855,40121.0
2023-02-08 14:30:00,229.99,230.12,229.5,229.63,34383.0,219.076,219.1999,218.6093,218.7331,34383.0
2023-02-08 15:00:00,229.67,229.68,229.03,229.16,35218.0,218.7712,218.7807,218.1616,218.2854,35218.0
2023-02-08 15:30:00,229.18,229.51,228.83,229.13,147470.0,218.3045,218.6188,217.9711,218.2568,147470.0
2023-02-09 09:30:00,230.39,230.58,229.2,229.67,27585.0,219.457,219.638,218.3235,218.7712,27585.0
2023-02-09 10:00:00,229.55,229.96,228.9,229.45,35844.0,218.6569,219.0474,218.0377,218.5616,35844.0
2023-02-09 10:30:00,229.43,230.35,229.28,229.77,28096.0,218.5426,219.4189,218.3997,218.8665,28096.0
2023-02-09 11:00:00,229.88,229.93,228.4,228.61,46632.0,218.9712,219.0189,217.5615,217.7615,46632.0
2023-02-09 11:30:00,228.53,229.03,228.35,228.49,39020.0,217.6853,218.1616,217.5138,217.6472,39020.0
2023-02-09 12:00:00,228.55,228.8,227.8,228.74,38617.0,217.7044,217.9425,216.9899,217.8853,38617.0
2023-02-09 12:30:00,228.68,228.69,227.57,228.08,40596.0,217.8282,217.8377,216.7709,217.2567,40596.0
2023-02-09 13:00:00,228.0,228.52,227.73,228.3,35104.0,217.1805,217.6758,216.9233,217.4662,35104.0
2023-02-09 13:30:00,228.2,229.29,228.16,229.22,52503.0,217.371,218.4092,217.3329,218.3426,52503.0
2023-02-09 14:00:00,229.24,229.77,229.23,229.55,27088.0,218.3616,218.8665,218.3521,218.6569,27088.0
2023-02-09 14:30:00,229.57,229.94,229.12,229.51,33019.0,218.676,219.0284,218.2473,218.6188,33019.0
2023-02-09 15:00:00,229.49,229.73,229.07,229.68,50811.0,218.5997,218.8284,218.1997,218.7807,50811.0
2023-02-09 15:30:00,229.58,229.58,228.63,228.67,120099.0,218.6855,218.6855,217.7806,217.8187,120099.0
2023-02-10 09:30:00,229.71,231.01,229.08,230.79,45958.0,218.8093,220.0476,218.2092,219.8381,45958.0
2023-02-10 10:00:00,230.78,231.48,230.36,231.37,39248.0,219.8285,220.4953,219.4285,220.3905,39248.0
2023-02-10 10:30:00,231.24,231.68,230.89,231.24,20100.0,220.2667,220.6858,219.9333,220.2667,20100.0
2023-02-10 11:00:00,231.17,232.01,231.17,231.77,31840.0,220.2,221.0002,220.2,220.7716,31840.0
2023-02-10 11:30:00,231.67,232.18,231.44,232.13,35102.0,220.6763,221.1621,220.4572,221.1145,35102.0
2023-02-10 12:00:00,232.18,232.43,231.44,231.95,22132.0,221.1621,221.4002,220.4572,220.943,22132.0
2023-02-10 12:30:00,231.96,232.32,231.92,232.11,19147.0,220.9525,221.2955,220.9144,221.0954,19147.0
2023-02-10 13:00:00,232.19,232.28,231.84,231.86,25814.0,221.1716,221.2574,220.8382,220.8573,25814.0
2023-02-10 13:30:00,231.7,232.25,231.58,232.08,10898.0,220.7049,221.2288,220.5906,221.0668,10898.0
2023-02-10 14:00:00,232.11,232.27,231.67,231.9,17471.0,221.0954,221.2478,220.6763,220.8954,17471.0
2023-02-10 14:30:00,231.89,233.2,231.88,232.86,32448.0,220.8859,222.1337,220.8763,221.8098,32448.0
2023-02-10 15:00:00,232.86,233.08,232.42,232.64,23153.0,221.8098,222.0194,221.3907,221.6003,23153.0
2023-02-10 15:30:00,232.74,233.27,232.54,233.26,112887.0,221.6955,222.2004,221.505,222.1908,112887.0
2023-02-13 09:30:00,235.0,235.66,232.49,233.0,39962.0,223.8483,224.477,221.4574,221.9432,39962.0
2023-02-13 10:00:00,232.98,234.19,232.82,234.07,26972.0,221.9241,223.0767,221.7717,222.9624,26972.0
2023-02-13 10:30:00,234.02,234.02,233.43,233.73,16539.0,222.9148,222.9148,222.3528,222.6385,16539.0
2023-02-13 11:00:00,233.81,233.89,232.77,233.04,16757.0,222.7147,222.7909,221.7241,221.9813,16757.0
2023-02-13 11:30:00,232.96,233.18,232.55,232.88,12477.0,221.9051,222.1146,221.5145,221.8289,12477.0
2023-02-13 12:00:00,232.8,232.85,232.45,232.7,16177.0,221.7527,221.8003,221.4193,221.6574,16177.0
2023-02-13 12:30:00,232.72,232.87,232.42,232.57,12478.0,221.6765,221.8194,221.3907,221.5336,12478.0
2023-02-13 13:00:00,232.46,232.77,232.14,232.15,21697.0,221.4288,221.7241,221.124,221.1335,21697.0
2023-02-13 13:30:00,232.34,232.68,232.28,232.43,8745.0,221.3145,221.6384,221.2574,221.4002,8745.0
2023-02-13 14:00:00,232.47,232.63,231.7,232.0,28805.0,221.4383,221.5907,220.7049,220.9906,28805.0
2023-02-13 14:30:00,232.22,232.45,231.86,232.35,22438.0,221.2002,221.4193,220.8573,221.324,22438.0
2023-02-13 15:00:00,232.33,232.61,231.94,232.1,33147.0,221.305,221.5717,220.9335,221.0859,33147.0
2023-02-13 15:30:00,232.15,232.91,231.86,232.89,98664.0,221.1335,221.8575,220.8573,221.8384,98664.0
2023-02-14 09:30:00,233.0,233.0,231.5,232.68,37664.0,221.9432,221.9432,220.5144,221.6384,37664.0
2023-02-14 10:00:00,232.5,233.13,232.2,232.64,22638.0,221.4669,222.067,221.1811,221.6003,22638.0
2023-02-14 10:30:00,232.48,232.82,231.16,231.83,28693.0,221.4479,221.7717,220.1905,220.8287,28693.0
2023-02-14 11:00:00,231.77,232.8,231.77,232.05,27529.0,220.7716,221.7527,220.7716,221.0383,27529.0
2023-02-14 11:30:00,231.79,231.97,231.0,231.26,16612.0,220.7906,220.9621,220.0381,220.2858,16612.0
2023-02-14 12:00:00,231.14,232.16,231.14,232.07,13084.0,220.1714,221.143,220.1714,221.0573,13084.0
2023-02-14 12:30:00,232.05,232.45,231.85,232.34,17430.0,221.0383,221.4193,220.8478,221.3145,17430.0
2023-02-14 13:00:00,232.32,233.18,232.32,232.63,33850.0,221.2955,222.1146,221.2955,221.5907,33850.0
2023-02-14 13:30:00,232.59,232.84,232.18,232.46,18359.0,221.5526,221.7908,221.1621,221.4288,18359.0
2023-02-14 14:00:00,232.17,232.43,231.72,231.92,18352.0,221.1526,221.4002,220.7239,220.9144,18352.0
2023-02-14 14:30:00,231.95,232.58,231.94,232.42,19156.0,220.943,221.5431,220.9335,221.3907,19156.0
2023-02-14 15:00:00,232.41,232.64,232.18,232.46,27205.0,221.3812,221.6003,221.1621,221.4288,27205.0
2023-02-14 15:30:00,232.46,232.76,232.07,232.11,85832.0,221.4288,221.7146,221.0573,221.0954,85832.0
2023-02-15 09:30:00,231.09,231.65,230.71,231.23,33448.0,220.1238,220.6572,219.7619,220.2572,33448.0
2023-02-15 10:00:00,231.11,231.62,230.7,231.03,17437.0,220.1429,220.6287,219.7523,220.0667,17437.0
2023-02-15 10:30:00,231.13,231.66,230.84,231.22,26874.0,220.1619,220.6668,219.8857,220.2477,26874.0
2023-02-15 11:00:00,231.15,232.16,231.12,232.03,11891.0,220.181,221.143,220.1524,221.0192,11891.0
2023-02-15 11:30:00,232.02,232.14,231.59,231.74,12005.0,221.0097,221.124,220.6001,220.743,12005.0
2023-02-15 12:00:00,231.8,231.8,231.1,231.11,17075.0,220.8001,220.8001,220.1333,220.1429,17075.0
2023-02-15 12:30:00,231.12,231.77,231.11,231.5,14321.0,220.1524,220.7716,220.1429,220.5144,14321.0
2023-02-15 13:00:00,231.43,232.08,231.43,231.83,8194.0,220.4477,221.0668,220.4477,220.8287,8194.0
2023-02-15 13:30:00,231.87,232.15,231.63,231.94,7571.0,220.8668,221.1335,220.6382,220.9335,7571.0
2023-02-15 14:00:00,231.98,231.98,231.55,231.82,11669.0,220.9716,220.9716,220.562,220.8192,11669.0
2023-02-15 14:30:00,231.82,232.05,231.33,231.35,14906.0,220.8192,221.0383,220.3524,220.3715,14906.0
2023-02-15 15:00:00,231.39,231.66,231.35,231.62,15214.0,220.4096,220.6668,220.3715,220.6287,15214.0
2023-02-15 15:30:00,231.58,232.48,231.51,232.47,66286.0,220.5906,221.4479,220.5239,221.4383,66286.0
2023-02-16 09:30:00,230.63,231.62,230.41,230.42,33839.0,219.6856,220.6287,219.4761,219.4856,33839.0
2023-02-16 10:00:00,230.41,231.64,230.19,230.67,29396.0,219.4761,220.6477,219.2665,219.7238,29396.0
2023-02-16 10:30:00,230.76,231.61,230.65,231.28,19389.0,219.8095,220.6191,219.7047,220.3048,19389.0
2023-02-16 11:00:00,231.26,231.89,231.09,231.85,22251.0,220.2858,220.8859,220.1238,220.8478,22251.0
2023-02-16 11:30:00,231.84,232.12,231.55,231.7,19913.0,220.8382,221.1049,220.562,220.7049,19913.0
2023-02-16 12:00:00,231.55,232.36,231.44,232.21,14752.0,220.562,221.3336,220.4572,221.1907,14752.0
2023-02-16 12:30:00,232.29,233.03,232.26,232.73,22119.0,221.2669,221.9718,221.2383,221.686,22119.0
2023-02-16 13:00:00,232.67,233.02,232.29,232.29,23094.0,221.6288,221.9622,221.2669,221.2669,23094.0
2023-02-16 13:30:00,232.3,232.31,231.53,232.07,62556.0,221.2764,221.2859,220.5429,221.0573,62556.0
2023-02-16 14:00:00,232.14,232.96,232.14,232.88,30343.0,221.124,221.9051,221.124,221.8289,30343.0
2023-02-16 14:30:00,232.91,233.16,232.08,232.13,31547.0,221.8575,222.0956,221.0668,221.1145,31547.0
2023-02-16 15:00:00,232.0,232.03,231.22,231.27,36193.0,220.9906,221.0192,220.2477,220.2953,36193.0
2023-02-16 15:30:00,231.31,231.97,231.02,231.22,115292.0,220.3334,220.9621,220.0571,220.2477,115292.0
2023-02-17 09:30:00,231.82,232.4,231.25,231.5,55075.0,220.8192,221.3717,220.2762,220.5144,55075.0
2023-02-17 10:00:00,231.53,232.87,231.53,232.51,41553.0,220.5429,221.8194,220.5429,221.4764,41553.0
2023-02-17 10:30:00,232.57,233.14,232.26,232.57,45355.0,221.5336,222.0765,221.2383,221.5336,45355.0
2023-02-17 11:00:00,232.61,233.55,232.33,233.48,36372.0,221.5717,222.4671,221.305,222.4004,36372.0
2023-02-17 11:30:00,233.43,234.35,233.33,233.96,38246.0,222.3528,223.2291,222.2575,222.8576,38246.0
2023-02-17 12:00:00,233.93,235.13,233.69,235.01,47986.0,222.8291,223.9721,222.6004,223.8578,47986.0
2023-02-17 12:30:00,234.96,235.03,233.55,233.93,34879.0,223.8102,223.8769,222.4671,222.8291,34879.0
2023-02-17 13:00:00,234.0,234.4,233.87,234.24,38492.0,222.8957,223.2767,222.7719,223.1243,38492.0
2023-02-17 13:30:00,234.22,234.94,234.18,234.93,31269.0,223.1053,223.7911,223.0672,223.7816,31269.0
2023-02-17 14:00:00,234.96,235.43,234.71,235.43,45931.0,223.8102,224.2579,223.572,224.2579,45931.0
2023-02-17 14:30:00,235.42,235.66,235.09,235.58,37246.0,224.2483,224.477,223.934,224.4008,37246.0
2023-02-17 15:00:00,235.6,235.91,235.44,235.64,35428.0,224.4198,224.7151,224.2674,224.4579,35428.0
2023-02-17 15:30:00,235.6,236.06,235.04,235.28,166367.0,224.4198,224.858,223.8864,224.115,166367.0
2023-02-21 09:30:00,236.62,237.76,234.71,235.22,86776.0,225.3914,226.4773,223.572,224.0578,86776.0
2023-02-21 10:00:00,235.14,235.85,234.85,235.25,35919.0,223.9816,224.6579,223.7054,224.0864,35919.0
2023-02-21 10:30:00,235.34,235.35,234.14,234.37,24954.0,224.1721,224.1817,223.0291,223.2482,24954.0
2023-02-21 11:00:00,234.35,234.78,233.73,233.73,60771.0,223.2291,223.6387,222.6385,222.6385,60771.0
2023-02-21 11:30:00,233.83,234.18,233.56,234.08,24481.0,222.7338,223.0672,222.4766,222.9719,24481.0
2023-02-21 12:00:00,234.19,234.36,233.37,233.49,21486.0,223.0767,223.2386,222.2956,222.4099,21486.0
2023-02-21 12:30:00,233.5,234.26,233.31,234.26,29621.0,222.4195,223.1434,222.2385,223.1434,29621.0
2023-02-21 13:00:00,234.29,234.47,233.07,233.16,23750.0,223.172,223.3434,222.0099,222.0956,23750.0
2023-02-21 13:30:00,233.19,233.36,232.69,232.91,24420.0,222.1242,222.2861,221.6479,221.8575,24420.0
2023-02-21 14:00:00,232.91,232.95,232.59,232.95,18623.0,221.8575,221.8956,221.5526,221.8956,18623.0
2023-02-21 14:30:00,232.97,233.66,232.94,233.66,22486.0,221.9146,222.5719,221.886,222.5719,22486.0
2023-02-21 15:00:00,233.68,233.92,233.34,233.79,32834.0,222.5909,222.8195,222.267,222.6957,32834.0
2023-02-21 15:30:00,233.83,234.42,233.36,233.47,100615.0,222.7338,223.2958,222.2861,222.3909,100615.0
2023-02-22 09:30:00,233.38,234.12,233.19,233.72,23259.0,222.3052,223.01,222.1242,222.629,23259.0
2023-02-22 10:00:00,233.63,234.01,233.05,233.73,17558.0,222.5433,222.9053,221.9908,222.6385,17558.0
2023-02-22 10:30:00,233.66,233.88,232.97,233.88,12820.0,222.5719,222.7814,221.9146,222.7814,12820.0
2023-02-22 11:00:00,233.84,234.12,233.79,233.79,11544.0,222.7433,223.01,222.6957,222.6957,11544.0
2023-02-22 11:30:00,233.8,234.17,233.7,234.11,20334.0,222.7052,223.0577,222.61,223.0005,20334.0
2023-02-22 12:00:00,234.06,234.25,233.88,234.0,13489.0,222.9529,223.1339,222.7814,222.8957,13489.0
2023-02-22 12:30:00,234.01,234.56,233.95,234.55,19748.0,222.9053,223.4292,222.8481,223.4196,19748.0
2023-02-22 13:00:00,234.58,234.78,234.32,234.76,16025.0,223.4482,223.6387,223.2005,223.6197,16025.0
2023-02-22 13:30:00,234.73,234.75,234.12,234.24,16852.0,223.5911,223.6101,223.01,223.1243,16852.0
2023-02-22 14:00:00,234.24,234.46,233.24,233.25,26392.0,223.1243,223.3339,222.1718,222.1813,26392.0
2023-02-22 14:30:00,233.28,233.34,232.4,232.55,24499.0,222.2099,222.267,221.3717,221.5145,24499.0
2023-02-22 15:00:00,232.52,233.04,232.36,232.68,29814.0,221.486,221.9813,221.3336,221.6384,29814.0
2023-02-22 15:30:00,232.63,233.66,232.38,233.65,75289.0,221.5907,222.5719,221.3526,222.5623,75289.0
2023-02-23 09:30:00,233.85,234.83,233.73,234.24,36536.0,222.7528,223.6863,222.6385,223.1243,36536.0
2023-02-23 10:00:00,234.35,234.39,233.44,233.55,24674.0,223.2291,223.2672,222.3623,222.4671,24674.0
2023-02-23 10:30:00,233.45,233.49,232.03,232.38,25796.0,222.3718,222.4099,221.0192,221.3526,25796.0
2023-02-23 11:00:00,232.46,232.67,232.08,232.46,38068.0,221.4288,221.6288,221.0668,221.4288,38068.0
2023-02-23 11:30:00,232.35,232.37,230.6,230.65,30856.0,221.324,221.3431,219.6571,219.7047,30856.0
2023-02-23 12:00:00,230.75,231.01,230.5,230.56,23869.0,219.8,220.0476,219.5618,219.619,23869.0
2023-02-23 12:30:00,230.57,230.74,230.34,230.59,13405.0,219.6285,219.7904,219.4094,219.6475,13405.0
2023-02-23 13:00:00,230.51,231.15,230.28,231.1,12534.0,219.5713,220.181,219.3523,220.1333,12534.0
2023-02-23 13:30:00,231.04,231.04,230.5,230.69,15367.0,220.0762,220.0762,219.5618,219.7428,15367.0
2023-02-23 14:00:00,230.7,231.68,230.58,231.62,24207.0,219.7523,220.6858,219.638,220.6287,24207.0
2023-02-23 14:30:00,231.57,232.04,231.56,231.88,11986.0,220.581,221.0287,220.5715,220.8763,11986.0
2023-02-23 15:00:00,231.87,232.07,231.41,231.57,45039.0,220.8668,221.0573,220.4286,220.581,45039.0
2023-02-23 15:30:00,231.65,231.66,231.0,231.39,75701.0,220.6572,220.6668,220.0381,220.4096,75701.0
2023-02-24 09:30:00,230.54,231.18,230.21,230.71,28597.0,219.5999,220.2095,219.2856,219.7619,28597.0
2023-02-24 10:00:00,230.66,231.29,230.41,230.63,15969.0,219.7142,220.3143,219.4761,219.6856,15969.0
2023-02-24 10:30:00,230.47,230.87,229.81,229.93,16695.0,219.5332,219.9143,218.9046,219.0189,16695.0
2023-02-24 11:00:00,230.02,230.79,229.97,230.52,14820.0,219.1046,219.8381,219.057,219.5809,14820.0
2023-02-24 11:30:00,230.61,231.66,230.61,230.89,10127.0,219.6666,220.6668,219.6666,219.9333,10127.0
2023-02-24 12:00:00,231.04,231.38,230.88,231.08,7248.0,220.0762,220.4001,219.9238,220.1143,7248.0
2023-02-24 12:30:00,231.16,231.16,230.71,230.83,4292.0,220.1905,220.1905,219.7619,219.8762,4292.0
2023-02-24 13:00:00,230.73,231.01,230.64,230.71,12873.0,219.7809,220.0476,219.6952,219.7619,12873.0
2023-02-24 13:30:00,230.77,231.25,230.28,231.13,8353.0,219.819,220.2762,219.3523,220.1619,8353.0
2023-02-24 14:00:00,231.15,231.99,231.15,231.69,24894.0,220.181,220.9811,220.181,220.6953,24894.0
2023-02-24 14:30:00,231.6,231.91,231.22,231.78,17655.0,220.6096,220.9049,220.2477,220.7811,17655.0
2023-02-24 15:00:00,231.75,232.01,231.09,231.67,33635.0,220.7525,221.0002,220.1238,220.6763,33635.0
2023-02-24 15:30:00,231.64,231.99,231.12,231.95,53046.0,220.6477,220.9811,220.1524,220.943,53046.0
2023-02-27 09:30:00,232.24,232.98,231.75,232.62,40255.0,221.2192,221.9241,220.7525,221.5812,40255.0
2023-02-27 10:00:00,232.58,232.62,231.68,231.97,27964.0,221.5431,221.5812,220.6858,220.9621,27964.0
2023-02-27 10:30:00,231.96,232.06,231.04,231.3,26963.0,220.9525,221.0478,220.0762,220.3239,26963.0
2023-02-27 11:00:00,231.3,231.43,230.39,230.43,42102.0,220.3239,220.4477,219.457,219.4951,42102.0
2023-02-27 11:30:00,230.43,230.73,230.15,230.56,29146.0,219.4951,219.7809,219.2284,219.619,29146.0
2023-02-27 12:00:00,230.57,230.62,230.08,230.55,39176.0,219.6285,219.6761,219.1617,219.6094,39176.0
2023-02-27 12:30:00,230.68,230.87,230.3,230.37,30592.0,219.7333,219.9143,219.3713,219.438,30592.0
2023-02-27 13:00:00,230.38,230.93,230.36,230.43,36313.0,219.4475,219.9714,219.4285,219.4951,36313.0
2023-02-27 13:30:00,230.31,230.88,230.13,230.83,43322.0,219.3808,219.9238,219.2094,219.8762,43322.0
2023-02-27 14:00:00,230.79,230.81,230.31,230.53,24108.0,219.8381,219.8571,219.3808,219.5904,24108.0
2023-02-27 14:30:00,230.55,230.86,230.17,230.17,24033.0,219.6094,219.9047,219.2475,219.2475,24033.0
2023-02-27 15:00:00,230.15,230.32,229.9,230.3,35503.0,219.2284,219.3904,218.9903,219.3713,35503.0
2023-02-27 15:30:00,230.25,230.68,229.55,230.62,107030.0,219.3237,219.7333,218.6569,219.6761,107030.0
2023-02-28 09:30:00,230.58,231.08,229.12,229.12,39129.0,219.638,220.1143,218.2473,218.2473,39129.0
2023-02-28 10:00:00,229.15,229.91,228.92,229.38,30498.0,218.2759,218.9998,218.0568,218.495,30498.0
2023-02-28 10:30:00,229.42,229.53,228.83,229.16,25665.0,218.5331,218.6378,217.9711,218.2854,25665.0
2023-02-28 11:00:00,229.22,229.37,228.65,228.65,30368.0,218.3426,218.4854,217.7996,217.7996,30368.0
2023-02-28 11:30:00,228.62,228.78,228.16,228.45,23529.0,217.771,217.9234,217.3329,217.6091,23529.0
2023-02-28 12:00:00,228.46,229.55,228.31,229.47,16610.0,217.6186,218.6569,217.4757,218.5807,16610.0
2023-02-28 12:30:00,229.52,229.67,229.45,229.45,16762.0,218.6283,218.7712,218.5616,218.5616,16762.0
2023-02-28 13:00:00,229.47,229.52,229.27,229.33,14517.0,218.5807,218.6283,218.3902,218.4473,14517.0
2023-02-28 13:30:00,229.35,229.42,228.88,229.08,24086.0,218.4664,218.5331,218.0187,218.2092,24086.0
2023-02-28 14:00:00,229.1,229.27,228.82,229.04,24006.0,218.2283,218.3902,217.9615,218.1711,24006.0
2023-02-28 14:30:00,229.1,229.2,228.66,228.66,20672.0,218.2283,218.3235,217.8091,217.8091,20672.0
2023-02-28 15:00:00,228.58,228.59,228.2,228.25,27795.0,217.7329,217.7425,217.371,217.4186,27795.0
2023-02-28 15:30:00,228.18,228.5,227.8,227.89,145697.0,217.3519,217.6567,216.9899,217.0757,145697.0
2023-03-01 09:30:00,227.2,227.83,226.72,227.07,49409.0,216.4184,217.0185,215.9612,216.2946,49409.0
2023-03-01 10:00:00,227.18,227.38,226.55,227.08,40799.0,216.3994,216.5899,215.7993,216.3041,40799.0
2023-03-01 10:30:00,227.09,227.77,226.93,227.6,37953.0,216.3136,216.9614,216.1612,216.7994,37953.0
2023-03-01 11:00:00,227.48,227.82,226.73,226.98,41225.0,216.6851,217.009,215.9707,216.2089,41225.0
2023-03-01 11:30:00,226.94,228.49,226.88,228.19,45338.0,216.1708,217.6472,216.1136,217.3614,45338.0
2023-03-01 12:00:00,228.16,228.5,228.01,228.01,19087.0,217.3329,217.6567,217.19,217.19,19087.0
2023-03-01 12:30:00,228.14,228.38,228.03,228.15,15456.0,217.3138,217.5424,217.209,217.3233,15456.0
2023-03-01 13:00:00,228.12,228.12,227.69,227.75,15329.0,217.2948,217.2948,216.8852,216.9423,15329.0
2023-03-01 13:30:00,227.7,227.97,227.39,227.52,20334.0,216.8947,217.1519,216.5994,216.7232,20334.0
2023-03-01 14:00:00,227.41,227.5,227.04,227.2,22600.0,216.6185,216.7042,216.266,216.4184,22600.0
2023-03-01 14:30:00,227.21,227.55,227.18,227.39,29686.0,216.4279,216.7518,216.3994,216.5994,29686.0
2023-03-01 15:00:00,227.34,227.76,227.29,227.57,20029.0,216.5518,216.9518,216.5041,216.7709,20029.0
2023-03-01 15:30:00,227.63,228.41,227.57,227.77,103064.0,216.828,217.571,216.7709,216.9614,103064.0
2023-03-02 09:30:00,227.2,229.69,227.2,228.97,107482.0,216.4184,218.7903,216.4184,218.1044,107482.0
2023-03-02 10:00:00,229.15,229.89,228.7,229.05,88566.0,218.2759,218.9808,217.8472,218.1806,88566.0
2023-03-02 10:30:00,229.05,230.0,228.76,229.62,35765.0,218.1806,219.0855,217.9044,218.7236,35765.0
2023-03-02 11:00:00,229.76,229.87,229.31,229.54,26008.0,218.8569,218.9617,218.4283,218.6474,26008.0
2023-03-02 11:30:00,229.47,229.58,228.96,229.19,15538.0,218.5807,218.6855,218.0949,218.314,15538.0
2023-03-02 12:00:00,229.2,229.28,228.63,229.01,24665.0,218.3235,218.3997,217.7806,218.1425,24665.0
2023-03-02 12:30:00,228.96,229.48,228.8,229.38,33206.0,218.0949,218.5902,217.9425,218.495,33206.0
2023-03-02 13:00:00,229.43,229.77,229.23,229.66,17380.0,218.5426,218.8665,218.3521,218.7617,17380.0
2023-03-02 13:30:00,229.61,230.01,229.28,229.55,40510.0,218.7141,219.0951,218.3997,218.6569,40510.0
2023-03-02 14:00:00,229.61,229.82,229.23,229.37,35849.0,218.7141,218.9141,218.3521,218.4854,35849.0
2023-03-02 14:30:00,229.42,229.62,229.06,229.58,24132.0,218.5331,218.7236,218.1902,218.6855,24132.0
2023-03-02 15:00:00,229.56,230.07,229.29,229.94,29075.0,218.6664,219.1522,218.4092,219.0284,29075.0
2023-03-02 15:30:00,229.94,230.76,229.91,230.27,101291.0,219.0284,219.8095,218.9998,219.3427,101291.0
2023-03-03 09:30:00,231.0,231.3,230.28,230.56,40069.0,220.0381,220.3239,219.3523,219.619,40069.0
2023-03-03 10:00:00,230.65,230.71,229.55,230.48,30299.0,219.7047,219.7619,218.6569,219.5428,30299.0
2023-03-03 10:30:00,230.38,230.92,230.23,230.69,13121.0,219.4475,219.9619,219.3046,219.7428,13121.0
2023-03-03 11:00:00,230.76,230.97,230.33,230.63,14202.0,219.8095,220.0095,219.3999,219.6856,14202.0
2023-03-03 11:30:00,230.69,230.79,230.31,230.52,18935.0,219.7428,219.8381,219.3808,219.5809,18935.0
2023-03-03 12:00:00,230.56,230.66,230.28,230.5,27841.0,219.619,219.7142,219.3523,219.5618,27841.0
2023-03-03 12:30:00,230.53,230.81,230.34,230.59,38200.0,219.5904,219.8571,219.4094,219.6475,38200.0
2023-03-03 13:00:00,230.61,231.01,230.45,230.77,73202.0,219.6666,220.0476,219.5142,219.819,73202.0
2023-03-03 13:30:00,230.79,230.93,230.56,230.71,23154.0,219.8381,219.9714,219.619,219.7619,23154.0
2023-03-03 14:00:00,230.69,231.06,230.35,231.06,54458.0,219.7428,220.0952,219.4189,220.0952,54458.0
2023-03-03 14:30:00,231.06,231.15,230.45,230.82,116883.0,220.0952,220.181,219.5142,219.8666,116883.0
2023-03-03 15:00:00,230.81,231.37,230.6,231.03,151477.0,219.8571,220.3905,219.6571,220.0667,151477.0
2023-03-03 15:30:00,231.02,231.33,230.71,230.94,270191.0,220.0571,220.3524,219.7619,219.9809,270191.0
2023-03-06 09:30:00,231.0,232.76,230.54,232.72,42455.0,220.0381,221.7146,219.5999,221.6765,42455.0
2023-03-06 10:00:00,232.62,233.4,232.39,232.8,53001.0,221.5812,222.3242,221.3621,221.7527,53001.0
2023-03-06 10:30:00,232.88,232.99,232.06,232.19,40883.0,221.8289,221.9337,221.0478,221.1716,40883.0
2023-03-06 11:00:00,232.22,232.47,231.61,231.72,42911.0,221.2002,221.4383,220.6191,220.7239,42911.0
2023-03-06 11:30:00,231.74,232.4,231.71,232.25,35109.0,220.743,221.3717,220.7144,221.2288,35109.0
2023-03-06 12:00:00,232.31,232.71,232.24,232.41,16563.0,221.2859,221.6669,221.2192,221.3812,16563.0
2023-03-06 12:30:00,232.4,232.41,231.96,232.31,28178.0,221.3717,221.3812,220.9525,221.2859,28178.0
2023-03-06 13:00:00,232.28,232.4,231.73,231.75,37284.0,221.2574,221.3717,220.7335,220.7525,37284.0
2023-03-06 13:30:00,231.77,232.17,231.74,232.08,34109.0,220.7716,221.1526,220.743,221.0668,34109.0
2023-03-06 14:00:00,232.12,232.46,231.85,232.24,36115.0,221.1049,221.4288,220.8478,221.2192,36115.0
2023-03-06 14:30:00,232.18,232.35,232.09,232.23,26639.0,221.1621,221.324,221.0764,221.2097,26639.0
2023-03-06 15:00:00,232.21,232.44,232.13,232.3,46292.0,221.1907,221.4098,221.1145,221.2764,46292.0
2023-03-06 15:30:00,232.24,232.79,232.13,232.75,209458.0,221.2192,221.7431,221.1145,221.705,209458.0
2023-03-07 09:30:00,232.78,233.78,232.55,233.29,65306.0,221.7336,222.6862,221.5145,222.2194,65306.0
2023-03-07 10:00:00,233.22,233.22,231.73,232.32,57242.0,222.1527,222.1527,220.7335,221.2955,57242.0
2023-03-07 10:30:00,232.19,232.46,231.4,231.4,40022.0,221.1716,221.4288,220.4191,220.4191,40022.0
2023-03-07 11:00:00,231.3,231.33,230.47,230.69,27230.0,220.3239,220.3524,219.5332,219.7428,27230.0
2023-03-07 11:30:00,230.73,231.0,230.47,230.68,17238.0,219.7809,220.0381,219.5332,219.7333,17238.0
2023-03-07 12:00:00,230.68,231.6,230.44,231.16,29092.0,219.7333,220.6096,219.5047,220.1905,29092.0
2023-03-07 12:30:00,231.09,231.33,230.84,230.99,25266.0,220.1238,220.3524,219.8857,220.0286,25266.0
2023-03-07 13:00:00,230.93,231.26,230.59,230.91,16911.0,219.9714,220.2858,219.6475,219.9524,16911.0
2023-03-07 13:30:00,230.9,231.01,230.55,230.72,19124.0,219.9428,220.0476,219.6094,219.7714,19124.0
2023-03-07 14:00:00,230.8,230.98,230.49,230.54,31813.0,219.8476,220.019,219.5523,219.5999,31813.0
2023-03-07 14:30:00,230.59,230.66,230.1,230.33,35857.0,219.6475,219.7142,219.1808,219.3999,35857.0
2023-03-07 15:00:00,230.26,230.59,230.07,230.41,33238.0,219.3332,219.6475,219.1522,219.4761,33238.0
2023-03-07 15:30:00,230.46,230.81,229.98,230.0,136488.0,219.5237,219.8571,219.0665,219.0855,136488.0
2023-03-08 09:30:00,229.83,230.53,228.34,228.77,121480.0,218.9236,219.5904,217.5043,217.9139,121480.0
2023-03-08 10:00:00,228.93,228.93,227.54,227.73,57411.0,218.0663,218.0663,216.7423,216.9233,57411.0
2023-03-08 10:30:00,227.78,227.9,226.78,227.29,84134.0,216.9709,217.0852,216.0183,216.5041,84134.0
2023-03-08 11:00:00,227.3,227.42,226.58,227.09,46650.0,216.5137,216.628,215.8278,216.3136,46650.0
2023-03-08 11:30:00,227.18,227.74,226.78,227.3,36117.0,216.3994,216.9328,216.0183,216.5137,36117.0
2023-03-08 12:00:00,227.35,227.63,226.39,226.46,74084.0,216.5613,216.828,215.6469,215.7135,74084.0
2023-03-08 12:30:00,226.4,226.85,226.13,226.44,31981.0,215.6564,216.085,215.3992,215.6945,31981.0
2023-03-08 13:00:00,226.37,226.47,225.17,225.24,71187.0,215.6278,215.7231,214.4847,214.5514,71187.0
2023-03-08 13:30:00,225.19,225.37,224.62,225.13,75452.0,214.5038,214.6753,213.9608,214.4466,75452.0
2023-03-08 14:00:00,225.15,225.85,225.0,225.85,40197.0,214.4657,215.1325,214.3228,215.1325,40197.0
2023-03-08 14:30:00,225.85,226.06,225.44,225.73,51640.0,215.1325,215.3325,214.7419,215.0182,51640.0
2023-03-08 15:00:00,225.8,226.23,225.71,226.11,47047.0,215.0849,215.4944,214.9991,215.3801,47047.0
2023-03-08 15:30:00,226.11,227.35,226.03,227.08,145237.0,215.3801,216.5613,215.3039,216.3041,145237.0
2023-03-09 09:30:00,228.21,229.16,227.83,228.19,87683.0,217.3805,218.2854,217.0185,217.3614,87683.0
2023-03-09 10:00:00,228.25,228.26,226.84,227.24,36468.0,217.4186,217.4281,216.0755,216.4565,36468.0
2023-03-09 10:30:00,227.24,227.61,226.83,226.9,63797.0,216.4565,216.809,216.066,216.1327,63797.0
2023-03-09 11:00:00,226.96,227.01,226.36,226.6,33241.0,216.1898,216.2374,215.6183,215.8469,33241.0
2023-03-09 11:30:00,226.62,226.78,226.11,226.19,36796.0,215.8659,216.0183,215.3801,215.4563,36796.0
2023-03-09 12:00:00,226.15,226.19,225.14,225.9,53688.0,215.4182,215.4563,214.4562,215.1801,53688.0
2023-03-09 12:30:00,225.88,226.23,225.46,226.06,58157.0,215.1611,215.4944,214.761,215.3325,58157.0
2023-03-09 13:00:00,226.03,226.09,225.11,225.29,46949.0,215.3039,215.3611,214.4276,214.5991,46949.0
2023-03-09 13:30:00,225.23,225.95,225.09,225.17,23157.0,214.5419,215.2277,214.4085,214.4847,23157.0
2023-03-09 14:00:00,225.15,225.22,224.6,225.06,101373.0,214.4657,214.5324,213.9418,214.38,101373.0
2023-03-09 14:30:00,224.97,225.05,223.74,223.82,51595.0,214.2942,214.3704,213.1226,213.1988,51595.0
2023-03-09 15:00:00,223.81,223.95,222.41,223.02,87137.0,213.1893,213.3226,211.8557,212.4368,87137.0
2023-03-09 15:30:00,222.98,224.27,222.73,222.95,236196.0,212.3987,213.6275,212.1605,212.3701,236196.0
2023-03-10 09:30:00,222.27,223.52,221.65,222.41,53544.0,211.7224,212.913,211.1318,211.8557,53544.0
2023-03-10 10:00:00,222.41,222.93,221.99,222.25,47833.0,211.8557,212.351,211.4557,211.7033,47833.0
2023-03-10 10:30:00,222.18,223.62,222.18,223.62,55688.0,211.6366,213.0083,211.6366,213.0083,55688.0
2023-03-10 11:00:00,223.59,223.88,222.87,223.83,48607.0,212.9797,213.256,212.2939,213.2083,48607.0
2023-03-10 11:30:00,223.87,224.11,222.22,222.37,45242.0,213.2464,213.4751,211.6747,211.8176,45242.0
2023-03-10 12:00:00,222.42,223.05,221.87,223.04,43718.0,211.8652,212.4654,211.3413,212.4558,43718.0
2023-03-10 12:30:00,223.11,223.82,222.89,222.95,45995.0,212.5225,213.1988,212.3129,212.3701,45995.0
2023-03-10 13:00:00,223.02,223.13,221.41,221.59,47175.0,212.4368,212.5416,210.9032,211.0746,47175.0
2023-03-10 13:30:00,221.6,221.66,221.07,221.55,53871.0,211.0842,211.1413,210.5793,211.0365,53871.0
2023-03-10 14:00:00,221.59,222.69,221.59,221.81,47869.0,211.0746,212.1224,211.0746,211.2842,47869.0
2023-03-10 14:30:00,221.89,223.32,221.89,222.68,44812.0,211.3604,212.7225,211.3604,212.1129,44812.0
2023-03-10 15:00:00,222.7,222.84,221.49,221.81,61365.0,212.132,212.2653,210.9794,211.2842,61365.0
2023-03-10 15:30:00,221.79,221.98,220.64,220.95,187125.0,211.2651,211.4461,210.1697,210.465,187125.0
2023-03-13 09:30:00,218.0,219.99,217.66,219.15,100745.0,207.655,209.5506,207.3311,208.7504,100745.0
2023-03-13 10:00:00,219.26,219.3,216.93,217.36,90903.0,208.8552,208.8933,206.6358,207.0454,90903.0
2023-03-13 10:30:00,217.49,219.51,217.46,219.02,65380.0,207.1692,209.0933,207.1406,208.6266,65380.0
2023-03-13 11:00:00,219.06,220.16,218.68,219.55,58576.0,208.6647,209.7125,208.3027,209.1314,58576.0
2023-03-13 11:30:00,219.61,219.78,218.33,219.06,75706.0,209.1886,209.3505,207.9693,208.6647,75706.0
2023-03-13 12:00:00,219.12,219.98,218.45,218.63,75976.0,208.7218,209.541,208.0836,208.2551,75976.0
2023-03-13 12:30:00,218.63,218.66,217.56,217.87,37501.0,208.2551,208.2837,207.2359,207.5312,37501.0
2023-03-13 13:00:00,217.99,218.62,217.43,218.53,40062.0,207.6455,208.2456,207.112,208.1598,40062.0
2023-03-13 13:30:00,218.53,219.09,217.85,218.92,47300.0,208.1598,208.6933,207.5121,208.5313,47300.0
2023-03-13 14:00:00,218.91,220.1,218.77,219.92,53261.0,208.5218,209.6553,208.3885,209.4839,53261.0
2023-03-13 14:30:00,219.96,220.51,219.42,220.21,30443.0,209.522,210.0459,209.0076,209.7601,30443.0
2023-03-13 15:00:00,220.28,220.38,218.29,218.77,37210.0,209.8268,209.9221,207.9312,208.3885,37210.0
2023-03-13 15:30:00,218.79,219.53,218.69,218.83,101545.0,208.4075,209.1124,208.3123,208.4456,101545.0
2023-03-14 09:30:00,221.27,221.82,219.78,220.24,47733.0,210.7698,211.2937,209.3505,209.7887,47733.0
2023-03-14 10:00:00,220.23,220.57,219.55,219.8,33736.0,209.7792,210.103,209.1314,209.3696,33736.0
2023-03-14 10:30:00,219.91,220.85,219.75,220.26,47628.0,209.4744,210.3698,209.322,209.8077,47628.0
2023-03-14 11:00:00,220.3,220.7,220.05,220.44,22409.0,209.8459,210.2269,209.6077,209.9792,22409.0
2023-03-14 11:30:00,220.4,221.0,220.36,220.86,34549.0,209.9411,210.5126,209.903,210.3793,34549.0
2023-03-14 12:00:00,220.84,220.92,220.12,220.28,26884.0,210.3602,210.4364,209.6744,209.8268,26884.0
2023-03-14 12:30:00,220.27,220.52,219.55,220.03,19333.0,209.8173,210.0554,209.1314,209.5887,19333.0
2023-03-14 13:00:00,220.0,220.14,218.45,218.45,27496.0,209.5601,209.6934,208.0836,208.0836,27496.0
2023-03-14 13:30:00,218.45,219.07,218.36,218.56,27741.0,208.0836,208.6742,207.9979,208.1884,27741.0
2023-03-14 14:00:00,218.61,218.84,218.2,218.83,28037.0,208.236,208.4551,207.8455,208.4456,28037.0
2023-03-14 14:30:00,218.79,219.42,218.6,218.62,22056.0,208.4075,209.0076,208.2265,208.2456,22056.0
2023-03-14 15:00:00,218.74,218.96,217.93,218.21,30745.0,208.3599,208.5694,207.5883,207.855,30745.0
2023-03-14 15:30:00,218.17,220.06,218.13,219.82,100980.0,207.8169,209.6172,207.7788,209.3886,100980.0
2023-03-15 09:30:00,217.05,217.85,214.84,215.88,110915.0,206.7501,207.5121,204.645,205.6356,110915.0
2023-03-15 10:00:00,215.94,217.09,215.57,216.42,35559.0,205.6928,206.7882,205.3403,206.15,35559.0
2023-03-15 10:30:00,216.34,216.57,215.24,215.68,33151.0,206.0738,206.2929,205.026,205.4451,33151.0
2023-03-15 11:00:00,215.52,216.2,215.13,215.36,27365.0,205.2927,205.9404,204.9212,205.1403,27365.0
2023-03-15 11:30:00,215.37,215.7,213.74,213.88,31180.0,205.1498,205.4641,203.5972,203.7305,31180.0
2023-03-15 12:00:00,213.74,214.11,213.11,213.43,21237.0,203.5972,203.9496,202.997,203.3019,21237.0
2023-03-15 12:30:00,213.55,213.92,212.88,213.39,46978.0,203.4162,203.7686,202.778,203.2638,46978.0
2023-03-15 13:00:00,213.37,214.26,212.77,213.85,45271.0,203.2447,204.0925,202.6732,203.7019,45271.0
2023-03-15 13:30:00,213.71,214.02,213.05,213.99,59498.0,203.5686,203.8639,202.9399,203.8353,59498.0
2023-03-15 14:00:00,214.02,215.98,213.81,215.37,44178.0,203.8639,205.7309,203.6638,205.1498,44178.0
2023-03-15 14:30:00,215.67,215.82,215.06,215.71,54796.0,205.4356,205.5784,204.8545,205.4737,54796.0
2023-03-15 15:00:00,215.81,216.47,215.29,216.28,60790.0,205.5689,206.1976,205.0736,206.0166,60790.0
2023-03-15 15:30:00,216.34,216.89,215.4,216.75,212630.0,206.0738,206.5977,205.1784,206.4643,212630.0
2023-03-16 09:30:00,215.78,220.9,215.46,220.8,243093.0,205.5403,210.4174,205.2355,210.3221,243093.0
2023-03-16 10:00:00,220.73,226.65,220.5,225.93,483414.0,210.2554,215.8945,210.0364,215.2087,483414.0
2023-03-16 10:30:00,225.92,227.79,221.91,224.26,365370.0,215.1992,216.9804,211.3794,213.6179,365370.0
2023-03-16 11:00:00,224.16,224.59,223.19,223.94,54483.0,213.5227,213.9323,212.5987,213.3131,54483.0
2023-03-16 11:30:00,223.84,223.89,222.77,222.77,46759.0,213.2179,213.2655,212.1986,212.1986,46759.0
2023-03-16 12:00:00,222.64,223.24,222.18,222.68,46311.0,212.0748,212.6463,211.6366,212.1129,46311.0
2023-03-16 12:30:00,222.76,223.23,221.89,222.91,35267.0,212.1891,212.6368,211.3604,212.332,35267.0
2023-03-16 13:00:00,222.92,223.41,222.01,222.2,37834.0,212.3415,212.8083,211.4747,211.6557,37834.0
2023-03-16 13:30:00,222.16,222.25,221.41,221.43,46906.0,211.6176,211.7033,210.9032,210.9222,46906.0
2023-03-16 14:00:00,221.45,221.76,220.67,220.97,48362.0,210.9413,211.2366,210.1983,210.4841,48362.0
2023-03-16 14:30:00,220.98,221.26,220.26,221.24,25290.0,210.4936,210.7603,209.8077,210.7412,25290.0
2023-03-16 15:00:00,221.27,221.43,220.61,221.33,39392.0,210.7698,210.9222,210.1411,210.827,39392.0
2023-03-16 15:30:00,221.36,221.44,219.98,220.05,210717.0,210.8555,210.9318,209.541,209.6077,210717.0
2023-03-17 09:30:00,219.15,219.99,217.41,218.06,232865.0,208.7504,209.5506,207.093,207.7121,232865.0
2023-03-17 10:00:00,218.05,218.95,217.29,217.81,44781.0,207.7026,208.5599,206.9787,207.474,44781.0
2023-03-17 10:30:00,217.75,217.82,216.6,217.47,53965.0,207.4169,207.4835,206.3214,207.1501,53965.0
2023-03-17 11:00:00,217.44,218.55,217.22,217.94,35792.0,207.1216,208.1789,206.912,207.5978,35792.0
2023-03-17 11:30:00,217.94,218.42,217.5,217.88,30520.0,207.5978,208.0551,207.1787,207.5407,30520.0
2023-03-17 12:00:00,217.96,218.61,217.87,218.61,38928.0,207.6169,208.236,207.5312,208.236,38928.0
2023-03-17 12:30:00,218.55,218.97,218.3,218.36,49194.0,208.1789,208.579,207.9408,207.9979,49194.0
2023-03-17 13:00:00,218.33,218.96,218.01,218.46,64077.0,207.9693,208.5694,207.6645,208.0932,64077.0
2023-03-17 13:30:00,218.45,218.87,218.28,218.78,60463.0,208.0836,208.4837,207.9217,208.398,60463.0
2023-03-17 14:00:00,218.83,218.99,218.13,218.36,96502.0,208.4456,208.598,207.7788,207.9979,96502.0
2023-03-17 14:30:00,218.33,219.03,218.16,218.68,87130.0,207.9693,208.6361,207.8074,208.3027,87130.0
2023-03-17 15:00:00,218.75,218.8,218.34,218.59,53166.0,208.3694,208.417,207.9789,208.217,53166.0
2023-03-17 15:30:00,218.64,219.14,217.99,218.17,261887.0,208.2646,208.7409,207.6455,207.8169,261887.0
2023-03-20 09:30:00,219.15,221.08,219.0,220.96,36482.0,208.7504,210.5888,208.6075,210.4745,36482.0
2023-03-20 10:00:00,220.61,220.92,220.04,220.75,26436.0,210.1411,210.4364,209.5982,210.2745,26436.0
2023-03-20 10:30:00,220.77,220.95,220.24,220.7,30705.0,210.2935,210.465,209.7887,210.2269,30705.0
2023-03-20 11:00:00,220.66,221.21,220.38,220.81,23785.0,210.1888,210.7127,209.9221,210.3316,23785.0
2023-03-20 11:30:00,220.87,220.92,219.81,219.91,29960.0,210.3888,210.4364,209.3791,209.4744,29960.0
2023-03-20 12:00:00,219.95,220.1,219.35,220.07,28985.0,209.5125,209.6553,208.9409,209.6268,28985.0
2023-03-20 12:30:00,220.11,220.59,219.92,220.16,22229.0,209.6649,210.1221,209.4839,209.7125,22229.0
2023-03-20 13:00:00,220.17,220.79,220.01,220.48,27289.0,209.722,210.3126,209.5696,210.0173,27289.0
2023-03-20 13:30:00,220.43,220.5,219.69,219.85,24782.0,209.9697,210.0364,209.2648,209.4172,24782.0
2023-03-20 14:00:00,219.89,220.14,219.43,219.8,26994.0,209.4553,209.6934,209.0171,209.3696,26994.0
2023-03-20 14:30:00,219.85,219.89,219.36,219.68,26019.0,209.4172,209.4553,208.9505,209.2553,26019.0
2023-03-20 15:00:00,219.75,221.06,219.63,220.99,48041.0,209.322,210.5698,209.2076,210.5031,48041.0
2023-03-20 15:30:00,220.95,221.07,219.84,219.96,126837.0,210.465,210.5793,209.4077,209.522,126837.0
2023-03-21 09:30:00,222.01,222.99,221.47,222.53,103078.0,211.4747,212.4082,210.9603,211.97,103078.0
2023-03-21 10:00:00,222.53,222.8,222.22,222.63,18458.0,211.97,212.2272,211.6747,212.0653,18458.0
2023-03-21 10:30:00,222.53,222.84,222.15,222.15,13397.0,211.97,212.2653,211.6081,211.6081,13397.0
2023-03-21 11:00:00,222.14,222.56,222.14,222.55,16028.0,211.5985,211.9986,211.5985,211.9891,16028.0
2023-03-21 11:30:00,222.59,222.81,222.01,222.26,18303.0,212.0272,212.2367,211.4747,211.7128,18303.0
2023-03-21 12:00:00,222.26,222.8,222.11,222.75,23117.0,211.7128,212.2272,211.57,212.1796,23117.0
2023-03-21 12:30:00,222.73,222.99,222.28,222.43,15968.0,212.1605,212.4082,211.7319,211.8748,15968.0
2023-03-21 13:00:00,222.38,222.93,222.21,222.68,20581.0,211.8271,212.351,211.6652,212.1129,20581.0
2023-03-21 13:30:00,222.67,222.79,221.85,221.89,32150.0,212.1034,212.2177,211.3223,211.3604,32150.0
2023-03-21 14:00:00,221.86,222.44,221.7,222.31,28053.0,211.3318,211.8843,211.1794,211.7605,28053.0
2023-03-21 14:30:00,222.46,222.59,222.16,222.54,24819.0,211.9033,212.0272,211.6176,211.9796,24819.0
2023-03-21 15:00:00,222.44,222.69,222.21,222.23,26489.0,211.8843,212.1224,211.6652,211.6843,26489.0
2023-03-21 15:30:00,222.27,222.74,222.11,222.38,87406.0,211.7224,212.1701,211.57,211.8271,87406.0
2023-03-22 09:30:00,222.62,223.24,222.22,222.65,28307.0,212.0558,212.6463,211.6747,212.0843,28307.0
2023-03-22 10:00:00,222.63,222.88,222.35,222.49,19816.0,212.0653,212.3034,211.7986,211.9319,19816.0
2023-03-22 10:30:00,222.5,222.79,222.27,222.42,87763.0,211.9415,212.2177,211.7224,211.8652,87763.0
2023-03-22 11:00:00,222.57,222.9,222.11,222.41,49534.0,212.0081,212.3225,211.57,211.8557,49534.0
2023-03-22 11:30:00,222.48,222.76,222.18,222.5,19721.0,211.9224,212.1891,211.6366,211.9415,19721.0
2023-03-22 12:00:00,222.55,222.55,222.03,222.28,29801.0,211.9891,211.9891,211.4938,211.7319,29801.0
2023-03-22 12:30:00,222.21,222.25,221.87,221.95,15891.0,211.6652,211.7033,211.3413,211.4176,15891.0
2023-03-22 13:00:00,221.87,222.17,221.55,222.17,27997.0,211.3413,211.6271,211.0365,211.6271,27997.0
2023-03-22 13:30:00,222.2,222.29,221.79,221.97,23688.0,211.6557,211.7414,211.2651,211.4366,23688.0
2023-03-22 14:00:00,222.04,223.14,222.02,222.56,40884.0,211.5033,212.5511,211.4842,211.9986,40884.0
2023-03-22 14:30:00,222.5,223.21,221.74,222.02,44981.0,211.9415,212.6178,211.2175,211.4842,44981.0
2023-03-22 15:00:00,221.95,222.42,220.96,222.25,42564.0,211.4176,211.8652,210.4745,211.7033,42564.0
2023-03-22 15:30:00,222.26,222.36,219.25,219.26,160759.0,211.7128,211.8081,208.8457,208.8552,160759.0
2023-03-23 09:30:00,219.96,220.61,219.1,219.83,103833.0,209.522,210.1411,208.7028,209.3982,103833.0
2023-03-23 10:00:00,219.9,220.91,219.86,220.52,34384.0,209.4648,210.4269,209.4267,210.0554,34384.0
2023-03-23 10:30:00,220.52,221.15,220.2,220.8,43984.0,210.0554,210.6555,209.7506,210.3221,43984.0
2023-03-23 11:00:00,220.8,221.7,220.77,221.12,70345.0,210.3221,211.1794,210.2935,210.6269,70345.0
2023-03-23 11:30:00,221.19,221.77,220.98,221.48,19510.0,210.6936,211.2461,210.4936,210.9699,19510.0
2023-03-23 12:00:00,221.54,221.71,221.19,221.3,33949.0,211.027,211.1889,210.6936,210.7984,33949.0
2023-03-23 12:30:00,221.35,221.55,221.12,221.21,19362.0,210.846,211.0365,210.6269,210.7127,19362.0
2023-03-23 13:00:00,221.26,221.28,220.32,220.78,107791.0,210.7603,210.7793,209.8649,210.3031,107791.0
2023-03-23 13:30:00,220.72,220.88,220.18,220.43,73324.0,210.2459,210.3983,209.7315,209.9697,73324.0
2023-03-23 14:00:00,220.5,221.06,220.22,220.22,22300.0,210.0364,210.5698,209.7696,209.7696,22300.0
2023-03-23 14:30:00,220.24,220.47,219.34,219.99,63647.0,209.7887,210.0078,208.9314,209.5506,63647.0
2023-03-23 15:00:00,220.15,221.07,219.19,219.58,107541.0,209.703,210.5793,208.7885,209.16,107541.0
2023-03-23 15:30:00,219.41,220.88,219.39,220.13,177124.0,208.9981,210.3983,208.979,209.6839,177124.0
2023-03-24 09:30:00,220.1,221.69,219.66,221.0,93736.0,209.6553,211.1699,209.2362,210.5126,93736.0
2023-03-24 10:00:00,221.03,221.72,220.72,221.46,73966.0,210.5412,211.1985,210.2459,210.9508,73966.0
2023-03-24 10:30:00,221.45,221.76,221.04,221.57,35892.0,210.9413,211.2366,210.5507,211.0556,35892.0
2023-03-24 11:00:00,221.58,221.84,220.99,221.14,64199.0,211.0651,211.3128,210.5031,210.646,64199.0
2023-03-24 11:30:00,221.15,222.0,220.91,221.81,37579.0,210.6555,211.4652,210.4269,211.2842,37579.0
2023-03-24 12:00:00,221.86,222.23,221.55,222.16,26184.0,211.3318,211.6843,211.0365,211.6176,26184.0
2023-03-24 12:30:00,222.13,223.38,221.93,223.06,36670.0,211.589,212.7797,211.3985,212.4749,36670.0
2023-03-24 13:00:00,223.17,223.35,222.41,222.51,33066.0,212.5797,212.7511,211.8557,211.951,33066.0
2023-03-24 13:30:00,222.51,223.05,222.24,222.92,33604.0,211.951,212.4654,211.6938,212.3415,33604.0
2023-03-24 14:00:00,222.99,223.25,222.89,222.97,26990.0,212.4082,212.6559,212.3129,212.3891,26990.0
2023-03-24 14:30:00,222.96,223.31,222.76,222.97,24217.0,212.3796,212.713,212.1891,212.3891,24217.0
2023-03-24 15:00:00,223.02,223.52,222.73,223.4,40867.0,212.4368,212.913,212.1605,212.7987,40867.0
2023-03-24 15:30:00,223.4,223.75,223.05,223.53,117996.0,212.7987,213.1321,212.4654,212.9226,117996.0
2023-03-27 09:30:00,225.01,225.69,224.3,224.88,45328.0,214.3323,214.9801,213.656,214.2085,45328.0
2023-03-27 10:00:00,224.85,225.15,224.56,224.76,28284.0,214.1799,214.4657,213.9037,214.0942,28284.0
2023-03-27 10:30:00,224.75,224.75,223.86,223.88,30734.0,214.0847,214.0847,213.2369,213.256,30734.0
2023-03-27 11:00:00,223.99,224.49,223.68,224.43,37778.0,213.3607,213.837,213.0655,213.7799,37778.0
2023-03-27 11:30:00,224.43,224.92,224.36,224.47,27820.0,213.7799,214.2466,213.7132,213.818,27820.0
2023-03-27 12:00:00,224.54,224.77,224.02,224.33,37975.0,213.8846,214.1037,213.3893,213.6846,37975.0
2023-03-27 12:30:00,224.42,225.22,224.38,225.0,21819.0,213.7703,214.5324,213.7322,214.3228,21819.0
2023-03-27 13:00:00,225.0,225.2,224.72,225.04,20943.0,214.3228,214.5133,214.0561,214.3609,20943.0
2023-03-27 13:30:00,225.15,225.24,224.74,224.92,28592.0,214.4657,214.5514,214.0752,214.2466,28592.0
2023-03-27 14:00:00,224.91,225.04,224.52,225.03,26364.0,214.2371,214.3609,213.8656,214.3514,26364.0
2023-03-27 14:30:00,225.07,225.25,224.94,225.17,25714.0,214.3895,214.561,214.2657,214.4847,25714.0
2023-03-27 15:00:00,225.23,225.41,224.99,225.38,25420.0,214.5419,214.7134,214.3133,214.6848,25420.0
2023-03-27 15:30:00,225.4,225.43,224.81,225.1,57485.0,214.7038,214.7324,214.1418,214.4181,57485.0
2023-03-28 09:30:00,225.02,226.47,224.82,225.81,22241.0,214.3419,215.7231,214.1514,215.0944,22241.0
2023-03-28 10:00:00,225.8,226.17,225.46,225.65,15756.0,215.0849,215.4373,214.761,214.942,15756.0
2023-03-28 10:30:00,225.81,225.81,225.3,225.61,14025.0,215.0944,215.0944,214.6086,214.9039,14025.0
2023-03-28 11:00:00,225.61,225.67,225.28,225.52,8618.0,214.9039,214.961,214.5895,214.8181,8618.0
2023-03-28 11:30:00,225.54,225.88,225.48,225.8,12195.0,214.8372,215.1611,214.78,215.0849,12195.0
2023-03-28 12:00:00,225.86,226.3,225.83,225.94,23103.0,215.142,215.5611,215.1134,215.2182,23103.0
2023-03-28 12:30:00,225.89,226.16,225.56,225.6,11156.0,215.1706,215.4278,214.8562,214.8943,11156.0
2023-03-28 13:00:00,225.58,225.64,225.3,225.39,13472.0,214.8753,214.9324,214.6086,214.6943,13472.0
2023-03-28 13:30:00,225.39,225.51,225.03,225.27,21964.0,214.6943,214.8086,214.3514,214.58,21964.0
2023-03-28 14:00:00,225.27,225.36,224.86,225.19,28266.0,214.58,214.6657,214.1895,214.5038,28266.0
2023-03-28 14:30:00,225.08,225.4,224.97,225.37,78022.0,214.399,214.7038,214.2942,214.6753,78022.0
2023-03-28 15:00:00,225.41,225.58,225.3,225.3,25493.0,214.7134,214.8753,214.6086,214.6086,25493.0
2023-03-28 15:30:00,225.3,225.65,224.99,225.5,83415.0,214.6086,214.942,214.3133,214.7991,83415.0
2023-03-29 09:30:00,226.11,226.48,225.66,226.32,25848.0,215.3801,215.7326,214.9515,215.5802,25848.0
2023-03-29 10:00:00,226.15,226.45,225.56,225.83,13074.0,215.4182,215.704,214.8562,215.1134,13074.0
2023-03-29 10:30:00,225.76,226.13,225.57,225.84,19129.0,215.0468,215.3992,214.8658,215.123,19129.0
2023-03-29 11:00:00,225.84,226.03,225.63,225.63,14776.0,215.123,215.3039,214.9229,214.9229,14776.0
2023-03-29 11:30:00,225.69,226.09,225.69,226.09,12654.0,214.9801,215.3611,214.9801,215.3611,12654.0
2023-03-29 12:00:00,226.09,226.53,226.03,226.5,20672.0,215.3611,215.7802,215.3039,215.7516,20672.0
2023-03-29 12:30:00,226.54,226.56,226.03,226.1,13018.0,215.7897,215.8088,215.3039,215.3706,13018.0
2023-03-29 13:00:00,226.1,226.46,226.09,226.37,8880.0,215.3706,215.7135,215.3611,215.6278,8880.0
2023-03-29 13:30:00,226.39,226.41,225.75,225.95,22566.0,215.6469,215.6659,215.0372,215.2277,22566.0
2023-03-29 14:00:00,225.88,225.89,225.39,225.56,36126.0,215.1611,215.1706,214.6943,214.8562,36126.0
2023-03-29 14:30:00,225.52,226.17,225.45,226.12,22045.0,214.8181,215.4373,214.7515,215.3897,22045.0
2023-03-29 15:00:00,226.16,226.49,226.04,226.32,25171.0,215.4278,215.7421,215.3135,215.5802,25171.0
2023-03-29 15:30:00,226.28,226.8,225.91,226.8,96446.0,215.5421,216.0374,215.1896,216.0374,96446.0
2023-03-30 09:30:00,227.28,227.71,226.44,227.14,40776.0,216.4946,216.9042,215.6945,216.3613,40776.0
2023-03-30 10:00:00,227.18,227.54,226.65,227.53,40087.0,216.3994,216.7423,215.8945,216.7328,40087.0
2023-03-30 10:30:00,227.53,227.66,226.71,226.71,53210.0,216.7328,216.8566,215.9517,215.9517,53210.0
2023-03-30 11:00:00,226.65,226.9,226.43,226.61,27390.0,215.8945,216.1327,215.685,215.8564,27390.0
2023-03-30 11:30:00,226.53,226.66,225.87,226.0,21957.0,215.7802,215.904,215.1515,215.2754,21957.0
2023-03-30 12:00:00,226.0,226.14,225.92,226.02,20951.0,215.2754,215.4087,215.1992,215.2944,20951.0
2023-03-30 12:30:00,226.0,226.01,225.73,225.82,14292.0,215.2754,215.2849,215.0182,215.1039,14292.0
2023-03-30 13:00:00,225.77,226.46,225.73,225.97,27149.0,215.0563,215.7135,215.0182,215.2468,27149.0
2023-03-30 13:30:00,225.79,226.1,225.46,226.03,17945.0,215.0753,215.3706,214.761,215.3039,17945.0
2023-03-30 14:00:00,226.1,226.89,226.1,226.85,12704.0,215.3706,216.1231,215.3706,216.085,12704.0
2023-03-30 14:30:00,226.86,226.99,226.45,226.7,32142.0,216.0946,216.2184,215.704,215.9421,32142.0
2023-03-30 15:00:00,226.76,226.82,226.3,226.67,22074.0,215.9993,216.0564,215.5611,215.9136,22074.0
2023-03-30 15:30:00,226.67,226.69,226.09,226.36,83226.0,215.9136,215.9326,215.3611,215.6183,83226.0
2023-03-31 09:30:00,227.55,227.92,227.01,227.56,28042.0,216.7518,217.1043,216.2374,216.7613,28042.0
2023-03-31 10:00:00,227.43,227.78,226.81,227.12,19531.0,216.6375,216.9709,216.0469,216.3422,19531.0
2023-03-31 10:30:00,227.23,227.66,226.99,227.44,27262.0,216.447,216.8566,216.2184,216.647,27262.0
2023-03-31 11:00:00,227.39,228.18,227.33,227.82,24009.0,216.5994,217.3519,216.5422,217.009,24009.0
2023-03-31 11:30:00,227.77,227.85,227.35,227.71,23427.0,216.9614,217.0376,216.5613,216.9042,23427.0
2023-03-31 12:00:00,227.7,228.19,227.62,227.9,25823.0,216.8947,217.3614,216.8185,217.0852,25823.0
2023-03-31 12:30:00,227.8,227.88,227.32,227.56,15278.0,216.9899,217.0661,216.5327,216.7613,15278.0
2023-03-31 13:00:00,227.5,227.87,227.22,227.52,28289.0,216.7042,217.0566,216.4375,216.7232,28289.0
2023-03-31 13:30:00,227.5,227.64,226.64,227.34,315275.0,216.7042,216.8375,215.885,216.5518,315275.0
2023-03-31 14:00:00,227.25,227.81,227.18,227.21,37701.0,216.466,216.9995,216.3994,216.4279,37701.0
2023-03-31 14:30:00,227.3,227.32,226.93,227.09,29813.0,216.5137,216.5327,216.1612,216.3136,29813.0
2023-03-31 15:00:00,227.06,227.64,227.06,227.45,77806.0,216.2851,216.8375,216.2851,216.6566,77806.0
2023-03-31 15:30:00,227.44,228.3,226.94,228.2,134316.0,216.647,217.4662,216.1708,217.371,134316.0
2023-04-03 09:30:00,228.71,230.97,228.21,230.77,50234.0,217.8568,220.0095,217.3805,219.819,50234.0
2023-04-03 10:00:00,230.8,232.11,230.8,231.8,38179.0,219.8476,221.0954,219.8476,220.8001,38179.0
2023-04-03 10:30:00,231.95,232.02,230.55,230.56,18733.0,220.943,221.0097,219.6094,219.619,18733.0
2023-04-03 11:00:00,230.43,231.12,230.33,230.98,33625.0,219.4951,220.1524,219.3999,220.019,33625.0
2023-04-03 11:30:00,230.81,231.49,230.81,231.4,19013.0,219.8571,220.5048,219.8571,220.4191,19013.0
2023-04-03 12:00:00,231.4,232.18,231.37,232.09,26184.0,220.4191,221.1621,220.3905,221.0764,26184.0
2023-04-03 12:30:00,232.09,232.14,231.63,231.71,20914.0,221.0764,221.124,220.6382,220.7144,20914.0
2023-04-03 13:00:00,231.7,232.64,231.52,232.36,81880.0,220.7049,221.6003,220.5334,221.3336,81880.0
2023-04-03 13:30:00,232.31,232.48,232.0,232.17,23369.0,221.2859,221.4479,220.9906,221.1526,23369.0
2023-04-03 14:00:00,232.18,232.45,231.84,232.06,31250.0,221.1621,221.4193,220.8382,221.0478,31250.0
2023-04-03 14:30:00,232.07,232.75,232.04,232.7,30312.0,221.0573,221.705,221.0287,221.6574,30312.0
2023-04-03 15:00:00,232.68,233.33,232.61,233.1,55630.0,221.6384,222.2575,221.5717,222.0384,55630.0
2023-04-03 15:30:00,233.11,233.35,232.17,232.32,125862.0,222.048,222.2766,221.1526,221.2955,125862.0
2023-04-04 09:30:00,231.9,232.53,231.21,231.59,76807.0,220.8954,221.4955,220.2381,220.6001,76807.0
2023-04-04 10:00:00,231.65,231.79,230.56,230.64,33929.0,220.6572,220.7906,219.619,219.6952,33929.0
2023-04-04 10:30:00,230.63,230.82,230.06,230.39,49291.0,219.6856,219.8666,219.1427,219.457,49291.0
2023-04-04 11:00:00,230.34,230.52,229.43,229.76,47421.0,219.4094,219.5809,218.5426,218.8569,47421.0
2023-04-04 11:30:00,229.74,229.75,228.82,228.89,41536.0,218.8379,218.8474,217.9615,218.0282,41536.0
2023-04-04 12:00:00,228.83,228.97,228.42,228.81,27529.0,217.9711,218.1044,217.5805,217.952,27529.0
2023-04-04 12:30:00,228.87,229.49,228.79,229.14,32946.0,218.0092,218.5997,217.933,218.2664,32946.0
2023-04-04 13:00:00,229.13,230.03,229.02,229.96,39591.0,218.2568,219.1141,218.1521,219.0474,39591.0
2023-04-04 13:30:00,229.92,229.99,228.79,228.79,46672.0,219.0093,219.076,217.933,217.933,46672.0
2023-04-04 14:00:00,228.75,229.49,228.73,229.09,51474.0,217.8949,218.5997,217.8758,218.2187,51474.0
2023-04-04 14:30:00,228.97,229.12,228.72,228.85,35441.0,218.1044,218.2473,217.8663,217.9901,35441.0
2023-04-04 15:00:00,228.79,229.06,228.55,228.56,67685.0,217.933,218.1902,217.7044,217.7139,67685.0
2023-04-04 15:30:00,228.58,229.6,228.46,229.32,166397.0,217.7329,218.7045,217.6186,218.4378,166397.0
2023-04-05 09:30:00,229.05,230.75,229.05,230.37,29546.0,218.1806,219.8,218.1806,219.438,29546.0
2023-04-05 10:00:00,230.32,230.32,229.06,229.15,24960.0,219.3904,219.3904,218.1902,218.2759,24960.0
2023-04-05 10:30:00,229.21,230.01,229.14,229.83,37188.0,218.333,219.0951,218.2664,218.9236,37188.0
2023-04-05 11:00:00,229.83,230.17,229.7,229.71,39807.0,218.9236,219.2475,218.7998,218.8093,39807.0
2023-04-05 11:30:00,229.76,229.98,229.35,229.56,39851.0,218.8569,219.0665,218.4664,218.6664,39851.0
2023-04-05 12:00:00,229.56,229.57,228.38,228.54,78985.0,218.6664,218.676,217.5424,217.6948,78985.0
2023-04-05 12:30:00,228.53,229.01,228.26,228.26,52519.0,217.6853,218.1425,217.4281,217.4281,52519.0
2023-04-05 13:00:00,228.22,228.96,228.07,228.9,54782.0,217.39,218.0949,217.2471,218.0377,54782.0
2023-04-05 13:30:00,229.01,229.24,228.69,229.18,53290.0,218.1425,218.3616,217.8377,218.3045,53290.0
2023-04-05 14:00:00,229.14,229.48,228.84,229.35,38032.0,218.2664,218.5902,217.9806,218.4664,38032.0
2023-04-05 14:30:00,229.38,230.12,229.28,230.06,87370.0,218.495,219.1999,218.3997,219.1427,87370.0
2023-04-05 15:00:00,230.1,230.1,229.4,229.75,39023.0,219.1808,219.1808,218.514,218.8474,39023.0
2023-04-05 15:30:00,229.82,229.87,228.79,228.97,157428.0,218.9141,218.9617,217.933,218.1044,157428.0
2023-04-06 09:30:00,229.36,231.08,228.78,230.11,76052.0,218.4759,220.1143,217.9234,219.1903,76052.0
2023-04-06 10:00:00,230.16,230.64,229.74,229.9,21665.0,219.238,219.6952,218.8379,218.9903,21665.0
2023-04-06 10:30:00,229.9,229.9,228.0,228.28,64791.0,218.9903,218.9903,217.1805,217.4472,64791.0
2023-04-06 11:00:00,228.22,228.25,226.58,227.06,62379.0,217.39,217.4186,215.8278,216.2851,62379.0
2023-04-06 11:30:00,227.08,227.35,226.52,227.08,61851.0,216.3041,216.5613,215.7707,216.3041,61851.0
2023-04-06 12:00:00,227.11,227.9,227.0,227.46,45933.0,216.3327,217.0852,216.2279,216.6661,45933.0
2023-04-06 12:30:00,227.48,228.0,227.42,227.56,33964.0,216.6851,217.1805,216.628,216.7613,33964.0
2023-04-06 13:00:00,227.57,227.99,227.57,227.7,33439.0,216.7709,217.1709,216.7709,216.8947,33439.0
2023-04-06 13:30:00,227.7,227.84,226.93,226.93,38945.0,216.8947,217.028,216.1612,216.1612,38945.0
2023-04-06 14:00:00,226.95,227.9,226.94,227.85,51025.0,216.1803,217.0852,216.1708,217.0376,51025.0
2023-04-06 14:30:00,227.86,227.93,227.41,227.76,39393.0,217.0471,217.1138,216.6185,216.9518,39393.0
2023-04-06 15:00:00,227.75,227.93,227.31,227.65,70884.0,216.9423,217.1138,216.5232,216.8471,70884.0
2023-04-06 15:30:00,227.64,227.95,227.46,227.72,181909.0,216.8375,217.1328,216.6661,216.9137,181909.0
2023-04-10 09:30:00,226.9,229.19,226.66,228.42,61931.0,216.1327,218.314,215.904,217.5805,61931.0
2023-04-10 10:00:00,228.36,229.21,228.26,228.5,35107.0,217.5234,218.333,217.4281,217.6567,35107.0
2023-04-10 10:30:00,228.59,229.12,228.01,228.01,25807.0,217.7425,218.2473,217.19,217.19,25807.0
2023-04-10 11:00:00,227.95,228.92,227.95,228.88,35822.0,217.1328,218.0568,217.1328,218.0187,35822.0
2023-04-10 11:30:00,228.92,229.71,228.88,229.14,18993.0,218.0568,218.8093,218.0187,218.2664,18993.0
2023-04-10 12:00:00,229.28,229.54,229.08,229.46,14923.0,218.3997,218.6474,218.2092,218.5712,14923.0
2023-04-10 12:30:00,229.5,230.4,229.5,230.33,27140.0,218.6093,219.4666,218.6093,219.3999,27140.0
2023-04-10 13:00:00,230.36,230.42,229.68,229.76,17078.0,219.4285,219.4856,218.7807,218.8569,17078.0
2023-04-10 13:30:00,229.88,230.19,229.66,229.89,31205.0,218.9712,219.2665,218.7617,218.9808,31205.0
2023-04-10 14:00:00,229.88,230.27,228.93,228.93,54901.0,218.9712,219.3427,218.0663,218.0663,54901.0
2023-04-10 14:30:00,228.97,229.0,228.65,228.96,37873.0,218.1044,218.133,217.7996,218.0949,37873.0
2023-04-10 15:00:00,228.92,229.08,228.7,228.88,32945.0,218.0568,218.2092,217.8472,218.0187,32945.0
2023-04-10 15:30:00,228.9,229.06,228.59,229.06,95779.0,218.0377,218.1902,217.7425,218.1902,95779.0
2023-04-11 09:30:00,229.65,229.65,228.25,228.29,67419.0,218.7522,218.7522,217.4186,217.4567,67419.0
2023-04-11 10:00:00,228.35,229.25,228.09,228.86,31357.0,217.5138,218.3711,217.2662,217.9996,31357.0
2023-04-11 10:30:00,228.85,229.09,228.44,228.92,33942.0,217.9901,218.2187,217.5996,218.0568,33942.0
2023-04-11 11:00:00,229.07,229.69,228.99,229.57,20600.0,218.1997,218.7903,218.1235,218.676,20600.0
2023-04-11 11:30:00,229.56,229.72,229.32,229.34,16130.0,218.6664,218.8188,218.4378,218.4569,16130.0
2023-04-11 12:00:00,229.35,229.73,228.91,229.64,24289.0,218.4664,218.8284,218.0473,218.7426,24289.0
2023-04-11 12:30:00,229.64,230.03,229.56,229.99,20582.0,218.7426,219.1141,218.6664,219.076,20582.0
2023-04-11 13:00:00,230.01,230.16,229.43,229.48,21363.0,219.0951,219.238,218.5426,218.5902,21363.0
2023-04-11 13:30:00,229.47,229.5,228.72,229.43,37601.0,218.5807,218.6093,217.8663,218.5426,37601.0
2023-04-11 14:00:00,229.43,229.58,229.19,229.33,17434.0,218.5426,218.6855,218.314,218.4473,17434.0
2023-04-11 14:30:00,229.34,229.43,228.86,228.86,37704.0,218.4569,218.5426,217.9996,217.9996,37704.0
2023-04-11 15:00:00,228.87,229.17,228.61,229.06,48994.0,218.0092,218.2949,217.7615,218.1902,48994.0
2023-04-11 15:30:00,229.07,229.27,228.01,228.25,126456.0,218.1997,218.3902,217.19,217.4186,126456.0
2023-04-12 09:30:00,228.42,230.43,228.42,230.18,36719.0,217.5805,219.4951,217.5805,219.257,36719.0
2023-04-12 10:00:00,229.91,230.63,229.81,230.5,30251.0,218.9998,219.6856,218.9046,219.5618,30251.0
2023-04-12 10:30:00,230.46,230.46,229.32,229.56,19430.0,219.5237,219.5237,218.4378,218.6664,19430.0
2023-04-12 11:00:00,229.7,229.77,229.0,229.5,17165.0,218.7998,218.8665,218.133,218.6093,17165.0
2023-04-12 11:30:00,229.64,229.89,229.18,229.83,28236.0,218.7426,218.9808,218.3045,218.9236,28236.0
2023-04-12 12:00:00,229.87,230.33,229.68,230.1,36684.0,218.9617,219.3999,218.7807,219.1808,36684.0
2023-04-12 12:30:00,230.05,230.97,229.96,230.84,55974.0,219.1332,220.0095,219.0474,219.8857,55974.0
2023-04-12 13:00:00,230.85,231.07,230.53,230.7,10828.0,219.8952,220.1048,219.5904,219.7523,10828.0
2023-04-12 13:30:00,230.72,230.84,230.05,230.38,36179.0,219.7714,219.8857,219.1332,219.4475,36179.0
2023-04-12 14:00:00,230.39,230.55,229.38,229.46,43911.0,219.457,219.6094,218.495,218.5712,43911.0
2023-04-12 14:30:00,229.41,229.44,228.95,229.01,24499.0,218.5235,218.5521,218.0854,218.1425,24499.0
2023-04-12 15:00:00,229.05,229.36,228.59,228.77,37575.0,218.1806,218.4759,217.7425,217.9139,37575.0
2023-04-12 15:30:00,228.74,229.51,228.74,229.29,102572.0,217.8853,218.6188,217.8853,218.4092,102572.0
2023-04-13 09:30:00,227.77,227.78,226.12,226.26,59104.0,218.2132,218.2228,216.6325,216.7666,59104.0
2023-04-13 10:00:00,226.23,226.92,226.1,226.71,34099.0,216.7378,217.3989,216.6133,217.1977,34099.0
2023-04-13 10:30:00,226.7,226.85,226.0,226.0,19035.0,217.1881,217.3318,216.5175,216.5175,19035.0
2023-04-13 11:00:00,226.06,226.48,226.06,226.36,19482.0,216.575,216.9774,216.575,216.8624,19482.0
2023-04-13 11:30:00,226.35,226.91,226.22,226.8,29267.0,216.8528,217.3893,216.7283,217.2839,29267.0
2023-04-13 12:00:00,226.83,227.26,226.83,227.11,16042.0,217.3127,217.7246,217.3127,217.5809,16042.0
2023-04-13 12:30:00,227.1,227.27,227.0,227.17,15112.0,217.5713,217.7342,217.4755,217.6384,15112.0
2023-04-13 13:00:00,227.15,227.55,227.03,227.12,23882.0,217.6192,218.0025,217.5043,217.5905,23882.0
2023-04-13 13:30:00,227.16,228.0,227.1,227.96,14555.0,217.6288,218.4336,217.5713,218.3953,14555.0
2023-04-13 14:00:00,228.01,228.52,228.01,228.51,21846.0,218.4432,218.9318,218.4432,218.9222,21846.0
2023-04-13 14:30:00,228.47,229.47,228.47,229.37,30613.0,218.8839,219.8419,218.8839,219.7461,30613.0
2023-04-13 15:00:00,229.4,229.47,228.73,228.94,26550.0,219.7748,219.8419,219.133,219.3341,26550.0
2023-04-13 15:30:00,228.94,228.94,228.46,228.8,95295.0,219.3341,219.3341,218.8743,219.2,95295.0
2023-04-14 09:30:00,227.69,228.5,227.52,227.52,49140.0,218.1366,218.9126,217.9737,217.9737,49140.0
2023-04-14 10:00:00,227.51,228.04,227.34,227.97,73316.0,217.9641,218.4719,217.8013,218.4048,73316.0
2023-04-14 10:30:00,227.88,228.02,227.32,227.56,28530.0,218.3186,218.4527,217.7821,218.012,28530.0
2023-04-14 11:00:00,227.53,227.61,227.2,227.36,18332.0,217.9833,218.0599,217.6671,217.8204,18332.0
2023-04-14 11:30:00,227.37,227.84,227.35,227.79,13778.0,217.83,218.2803,217.8109,218.2324,13778.0
2023-04-14 12:00:00,227.73,227.96,227.33,227.87,22902.0,218.1749,218.3953,217.7917,218.309,22902.0
2023-04-14 12:30:00,227.8,227.8,226.7,226.84,30580.0,218.242,218.242,217.1881,217.3223,30580.0
2023-04-14 13:00:00,226.81,227.29,226.73,226.73,14005.0,217.2935,217.7534,217.2169,217.2169,14005.0
2023-04-14 13:30:00,226.64,226.79,226.23,226.58,20622.0,217.1306,217.2744,216.7378,217.0732,20622.0
2023-04-14 14:00:00,226.58,227.24,226.52,227.16,25752.0,217.0732,217.7055,217.0157,217.6288,25752.0
2023-04-14 14:30:00,227.14,227.21,226.94,227.16,23218.0,217.6097,217.6767,217.4181,217.6288,23218.0
2023-04-14 15:00:00,227.17,227.35,226.79,227.27,48404.0,217.6384,217.8109,217.2744,217.7342,48404.0
2023-04-14 15:30:00,227.37,227.99,227.16,227.59,166554.0,217.83,218.424,217.6288,218.0408,166554.0
2023-04-17 09:30:00,227.11,228.17,226.82,227.63,199051.0,217.5809,218.5964,217.3031,218.0791,199051.0
2023-04-17 10:00:00,227.64,229.0,227.52,228.79,130076.0,218.0887,219.3916,217.9737,219.1904,130076.0
2023-04-17 10:30:00,228.89,228.91,228.44,228.5,43052.0,219.2862,219.3054,218.8551,218.9126,43052.0
2023-04-17 11:00:00,228.44,229.03,228.38,228.99,81912.0,218.8551,219.4204,218.7976,219.382,81912.0
2023-04-17 11:30:00,228.99,229.3,228.67,228.7,109533.0,219.382,219.679,219.0755,219.1042,109533.0
2023-04-17 12:00:00,228.75,229.19,228.59,229.01,49918.0,219.1521,219.5737,218.9988,219.4012,49918.0
2023-04-17 12:30:00,228.95,228.95,228.22,228.34,16694.0,219.3437,219.3437,218.6444,218.7593,16694.0
2023-04-17 13:00:00,228.31,228.39,227.88,228.04,16317.0,218.7306,218.8072,218.3186,218.4719,16317.0
2023-04-17 13:30:00,228.01,228.31,227.86,227.86,19280.0,218.4432,218.7306,218.2995,218.2995,19280.0
2023-04-17 14:00:00,227.84,228.05,227.39,227.95,23919.0,218.2803,218.4815,217.8492,218.3857,23919.0
2023-04-17 14:30:00,227.95,228.66,227.93,228.54,25248.0,218.3857,219.0659,218.3665,218.9509,25248.0
2023-04-17 15:00:00,228.6,228.95,228.6,228.95,29710.0,219.0084,219.3437,219.0084,219.3437,29710.0
2023-04-17 15:30:00,228.93,229.48,228.54,229.47,169560.0,219.3246,219.8515,218.9509,219.8419,169560.0
2023-04-18 09:30:00,229.8,232.03,229.5,231.24,55018.0,220.1581,222.2945,219.8706,221.5376,55018.0
2023-04-18 10:00:00,231.3,231.38,230.43,230.46,33548.0,221.5951,221.6718,220.7616,220.7904,33548.0
2023-04-18 10:30:00,230.45,230.73,229.86,229.87,25987.0,220.7808,221.049,220.2155,220.2251,25987.0
2023-04-18 11:00:00,229.91,230.1,229.1,229.71,21960.0,220.2634,220.4455,219.4874,220.0718,21960.0
2023-04-18 11:30:00,229.72,229.8,229.37,229.52,22683.0,220.0814,220.1581,219.7461,219.8898,22683.0
2023-04-18 12:00:00,229.45,230.19,229.44,229.93,27685.0,219.8227,220.5317,219.8132,220.2826,27685.0
2023-04-18 12:30:00,229.95,230.46,229.83,230.3,25345.0,220.3018,220.7904,220.1868,220.6371,25345.0
2023-04-18 13:00:00,230.31,230.66,230.13,230.2,20122.0,220.6467,220.982,220.4742,220.5413,20122.0
2023-04-18 13:30:00,230.23,230.66,230.09,230.2,37724.0,220.57,220.982,220.4359,220.5413,37724.0
2023-04-18 14:00:00,230.17,230.53,230.0,230.48,45322.0,220.5125,220.8574,220.3497,220.8095,45322.0
2023-04-18 14:30:00,230.46,230.77,230.2,230.53,28971.0,220.7904,221.0874,220.5413,220.8574,28971.0
2023-04-18 15:00:00,230.53,230.69,230.21,230.35,31432.0,220.8574,221.0107,220.5509,220.685,31432.0
2023-04-18 15:30:00,230.35,230.38,229.9,229.93,120158.0,220.685,220.7137,220.2539,220.2826,120158.0
2023-04-19 09:30:00,230.1,230.63,229.51,230.63,33233.0,220.4455,220.9532,219.8802,220.9532,33233.0
2023-04-19 10:00:00,230.53,230.63,230.22,230.63,20737.0,220.8574,220.9532,220.5604,220.9532,20737.0
2023-04-19 10:30:00,230.52,230.54,229.83,229.91,11655.0,220.8478,220.867,220.1868,220.2634,11655.0
2023-04-19 11:00:00,229.96,230.03,229.56,229.76,11264.0,220.3113,220.3784,219.9281,220.1197,11264.0
2023-04-19 11:30:00,229.71,229.78,229.38,229.58,12333.0,220.0718,220.1389,219.7557,219.9473,12333.0
2023-04-19 12:00:00,229.65,229.7,229.26,229.42,8814.0,220.0144,220.0623,219.6407,219.794,8814.0
2023-04-19 12:30:00,229.42,229.69,229.34,229.39,6021.0,219.794,220.0527,219.7174,219.7653,6021.0
2023-04-19 13:00:00,229.45,229.45,229.13,229.24,8090.0,219.8227,219.8227,219.5162,219.6216,8090.0
2023-04-19 13:30:00,229.29,229.58,229.13,229.57,11290.0,219.6695,219.9473,219.5162,219.9377,11290.0
2023-04-19 14:00:00,229.6,229.74,229.02,229.25,18177.0,219.9664,220.1006,219.4108,219.6311,18177.0
2023-04-19 14:30:00,229.31,229.44,229.19,229.31,20220.0,219.6886,219.8132,219.5737,219.6886,20220.0
2023-04-19 15:00:00,229.31,229.31,229.01,229.15,13372.0,219.6886,219.6886,219.4012,219.5353,13372.0
2023-04-19 15:30:00,229.12,229.16,228.55,228.79,67534.0,219.5066,219.5449,218.9605,219.1904,67534.0
2023-04-20 09:30:00,228.73,228.73,227.22,227.3,23487.0,219.133,219.133,217.6863,217.763,23487.0
2023-04-20 10:00:00,227.17,227.48,226.82,227.41,17217.0,217.6384,217.9354,217.3031,217.8683,17217.0
2023-04-20 10:30:00,227.41,228.03,227.3,228.03,13592.0,217.8683,218.4623,217.763,218.4623,13592.0
2023-04-20 11:00:00,228.09,228.38,227.96,227.96,12332.0,218.5198,218.7976,218.3953,218.3953,12332.0
2023-04-20 11:30:00,227.93,227.93,227.35,227.51,12384.0,218.3665,218.3665,217.8109,217.9641,12384.0
2023-04-20 12:00:00,227.4,227.58,227.12,227.55,10737.0,217.8588,218.0312,217.5905,218.0025,10737.0
2023-04-20 12:30:00,227.52,227.68,227.4,227.57,12491.0,217.9737,218.127,217.8588,218.0216,12491.0
2023-04-20 13:00:00,227.63,227.85,227.29,227.39,19170.0,218.0791,218.2899,217.7534,217.8492,19170.0
2023-04-20 13:30:00,227.42,227.78,227.41,227.54,13143.0,217.8779,218.2228,217.8683,217.9929,13143.0
2023-04-20 14:00:00,227.54,227.6,227.16,227.2,25291.0,217.9929,218.0504,217.6288,217.6671,25291.0
2023-04-20 14:30:00,227.17,227.19,226.5,227.07,26320.0,217.6384,217.6576,216.9965,217.5426,26320.0
2023-04-20 15:00:00,227.08,227.14,226.58,226.71,48016.0,217.5522,217.6097,217.0732,217.1977,48016.0
2023-04-20 15:30:00,226.74,227.69,226.63,227.6,80679.0,217.2264,218.1366,217.1211,218.0504,80679.0
2023-04-21 09:30:00,228.34,228.34,226.9,227.04,39483.0,218.7593,218.7593,217.3797,217.5139,39483.0
2023-04-21 10:00:00,227.03,227.05,226.56,226.76,17736.0,217.5043,217.5234,217.054,217.2456,17736.0
2023-04-21 10:30:00,226.81,226.81,225.44,225.48,11186.0,217.2935,217.2935,215.981,216.0193,11186.0
2023-04-21 11:00:00,225.48,226.04,225.05,225.11,20665.0,216.0193,216.5558,215.6074,215.6648,20665.0
2023-04-21 11:30:00,225.07,225.49,224.93,225.49,27638.0,215.6265,216.0289,215.4924,216.0289,27638.0
2023-04-21 12:00:00,225.41,225.6,225.0,225.02,11863.0,215.9523,216.1343,215.5595,215.5786,11863.0
2023-04-21 12:30:00,225.12,225.14,224.83,224.91,14640.0,215.6744,215.6936,215.3966,215.4732,14640.0
2023-04-21 13:00:00,225.0,226.0,225.0,225.88,24007.0,215.5595,216.5175,215.5595,216.4025,24007.0
2023-04-21 13:30:00,226.0,226.04,225.56,225.74,18661.0,216.5175,216.5558,216.096,216.2684,18661.0
2023-04-21 14:00:00,225.74,225.94,225.36,225.55,25816.0,216.2684,216.46,215.9044,216.0864,25816.0
2023-04-21 14:30:00,225.58,225.66,225.14,225.19,15300.0,216.1151,216.1918,215.6936,215.7415,15300.0
2023-04-21 15:00:00,225.24,225.26,224.65,224.78,31978.0,215.7894,215.8085,215.2241,215.3487,31978.0
2023-04-21 15:30:00,224.77,225.31,224.71,225.05,148091.0,215.3391,215.8564,215.2816,215.6074,148091.0
2023-04-24 09:30:00,225.05,225.72,224.03,224.14,39744.0,215.6074,216.2492,214.6302,214.7355,39744.0
2023-04-24 10:00:00,224.22,225.09,224.11,225.09,36433.0,214.8122,215.6457,214.7068,215.6457,36433.0
2023-04-24 10:30:00,225.09,225.24,224.86,224.91,15030.0,215.6457,215.7894,215.4253,215.4732,15030.0
2023-04-24 11:00:00,224.89,224.9,224.58,224.67,16546.0,215.4541,215.4637,215.1571,215.2433,16546.0
2023-04-24 11:30:00,224.64,224.66,224.04,224.35,25968.0,215.2146,215.2337,214.6397,214.9367,25968.0
2023-04-24 12:00:00,224.36,224.4,223.7,223.94,26162.0,214.9463,214.9846,214.314,214.5439,26162.0
2023-04-24 12:30:00,223.96,224.64,223.96,224.59,21366.0,214.5631,215.2146,214.5631,215.1667,21366.0
2023-04-24 13:00:00,224.58,224.68,224.24,224.35,17144.0,215.1571,215.2529,214.8313,214.9367,17144.0
2023-04-24 13:30:00,224.38,224.72,224.24,224.58,16446.0,214.9655,215.2912,214.8313,215.1571,16446.0
2023-04-24 14:00:00,224.59,224.73,224.15,224.28,22210.0,215.1667,215.3008,214.7451,214.8697,22210.0
2023-04-24 14:30:00,224.2,224.38,224.11,224.18,18502.0,214.793,214.9655,214.7068,214.7739,18502.0
2023-04-24 15:00:00,224.18,224.61,224.18,224.37,25768.0,214.7739,215.1858,214.7739,214.9559,25768.0
2023-04-24 15:30:00,224.37,224.64,224.09,224.56,111361.0,214.9559,215.2146,214.6876,215.1379,111361.0
2023-04-25 09:30:00,223.88,224.09,223.1,223.2,32520.0,214.4864,214.6876,213.7392,213.835,32520.0
2023-04-25 10:00:00,223.22,223.49,222.49,222.99,33957.0,213.8541,214.1128,213.1548,213.6338,33957.0
2023-04-25 10:30:00,223.05,223.46,222.81,223.46,31524.0,213.6913,214.0841,213.4613,214.0841,31524.0
2023-04-25 11:00:00,223.47,223.6,222.91,223.02,28280.0,214.0937,214.2182,213.5571,213.6625,28280.0
2023-04-25 11:30:00,223.02,223.03,222.52,222.65,27713.0,213.6625,213.6721,213.1835,213.3081,27713.0
2023-04-25 12:00:00,222.66,223.04,222.57,222.9,16422.0,213.3176,213.6817,213.2314,213.5476,16422.0
2023-04-25 12:30:00,222.89,223.23,222.64,223.03,20167.0,213.538,213.8637,213.2985,213.6721,20167.0
2023-04-25 13:00:00,223.02,223.06,222.11,222.24,19223.0,213.6625,213.7009,212.7907,212.9153,19223.0
2023-04-25 13:30:00,222.14,222.68,221.9,222.5,27478.0,212.8195,213.3368,212.5895,213.1644,27478.0
2023-04-25 14:00:00,222.42,222.71,222.16,222.71,17889.0,213.0877,213.3655,212.8386,213.3655,17889.0
2023-04-25 14:30:00,222.66,222.99,222.47,222.61,47433.0,213.3176,213.6338,213.1356,213.2697,47433.0
2023-04-25 15:00:00,222.53,222.8,222.39,222.6,43508.0,213.1931,213.4518,213.059,213.2602,43508.0
2023-04-25 15:30:00,222.6,222.87,222.31,222.79,113654.0,213.2602,213.5188,212.9823,213.4422,113654.0
2023-04-26 09:30:00,216.51,216.72,211.35,212.02,205991.0,207.4257,207.6269,202.4822,203.1241,205991.0
2023-04-26 10:00:00,211.84,212.21,210.11,211.72,129780.0,202.9516,203.3061,201.2942,202.8367,129780.0
2023-04-26 10:30:00,211.78,213.28,211.0,212.67,149509.0,202.8941,204.3312,202.1469,203.7468,149509.0
2023-04-26 11:00:00,212.67,214.99,212.54,214.79,143539.0,203.7468,205.9695,203.6223,205.7778,143539.0
2023-04-26 11:30:00,214.8,215.23,213.53,214.0,98214.0,205.7874,206.1994,204.5707,205.021,98214.0
2023-04-26 12:00:00,214.0,214.46,213.29,213.56,88685.0,205.021,205.4617,204.3408,204.5995,88685.0
2023-04-26 12:30:00,213.68,214.26,213.51,213.81,47637.0,204.7144,205.2701,204.5516,204.839,47637.0
2023-04-26 13:00:00,213.81,214.11,213.15,213.53,111945.0,204.839,205.1264,204.2067,204.5707,111945.0
2023-04-26 13:30:00,213.51,213.9,212.7,213.35,83290.0,204.5516,204.9252,203.7755,204.3983,83290.0
2023-04-26 14:00:00,213.4,213.75,213.29,213.65,89625.0,204.4462,204.7815,204.3408,204.6857,89625.0
2023-04-26 14:30:00,213.7,214.12,213.63,214.0,127080.0,204.7336,205.136,204.6665,205.021,127080.0
2023-04-26 15:00:00,213.98,214.28,213.78,214.14,89279.0,205.0018,205.2892,204.8102,205.1551,89279.0
2023-04-26 15:30:00,214.13,215.14,214.11,214.78,260527.0,205.1455,206.1132,205.1264,205.7683,260527.0
2023-04-27 09:30:00,215.17,215.78,214.13,215.78,132761.0,206.1419,206.7263,205.1455,206.7263,132761.0
2023-04-27 10:00:00,215.68,215.76,214.03,215.17,99382.0,206.6305,206.7071,205.0497,206.1419,99382.0
2023-04-27 10:30:00,215.18,215.24,214.57,214.87,62967.0,206.1515,206.209,205.5671,205.8545,62967.0
2023-04-27 11:00:00,214.93,214.95,214.19,214.94,84710.0,205.912,205.9311,205.203,205.9216,84710.0
2023-04-27 11:30:00,214.99,215.9,214.98,215.84,36402.0,205.9695,206.8413,205.9599,206.7838,36402.0
2023-04-27 12:00:00,215.89,216.23,215.42,215.77,33977.0,206.8317,207.1574,206.3814,206.7167,33977.0
2023-04-27 12:30:00,215.83,215.83,215.16,215.5,35624.0,206.7742,206.7742,206.1323,206.4581,35624.0
2023-04-27 13:00:00,215.59,215.74,215.19,215.31,33941.0,206.5443,206.688,206.1611,206.276,33941.0
2023-04-27 13:30:00,215.3,215.98,215.21,215.78,29645.0,206.2664,206.9179,206.1802,206.7263,29645.0
2023-04-27 14:00:00,215.71,216.45,215.69,216.45,34075.0,206.6592,207.3682,206.6401,207.3682,34075.0
2023-04-27 14:30:00,216.49,216.9,216.4,216.6,39196.0,207.4065,207.7993,207.3203,207.5119,39196.0
2023-04-27 15:00:00,216.6,216.97,216.4,216.76,46838.0,207.5119,207.8664,207.3203,207.6652,46838.0
2023-04-27 15:30:00,216.77,216.81,215.44,215.77,292144.0,207.6748,207.7131,206.4006,206.7167,292144.0
2023-04-28 09:30:00,215.21,216.58,214.92,216.44,145727.0,206.1802,207.4927,205.9024,207.3586,145727.0
2023-04-28 10:00:00,216.39,217.69,216.38,217.49,188903.0,207.3107,208.5562,207.3011,208.3646,188903.0
2023-04-28 10:30:00,217.53,217.76,216.5,217.47,121302.0,208.4029,208.6232,207.4161,208.3454,121302.0
2023-04-28 11:00:00,217.53,218.16,217.38,217.87,77701.0,208.4029,209.0064,208.2592,208.7286,77701.0
2023-04-28 11:30:00,217.82,217.95,217.08,217.78,35400.0,208.6807,208.8053,207.9718,208.6424,35400.0
2023-04-28 12:00:00,217.77,217.84,217.13,217.76,18726.0,208.6328,208.6999,208.0197,208.6232,18726.0
2023-04-28 12:30:00,217.71,218.39,217.67,218.39,35674.0,208.5753,209.2268,208.537,209.2268,35674.0
2023-04-28 13:00:00,218.4,218.6,218.02,218.19,85894.0,209.2364,209.428,208.8723,209.0352,85894.0
2023-04-28 13:30:00,218.22,218.33,217.13,217.28,53326.0,209.0639,209.1693,208.0197,208.1634,53326.0
2023-04-28 14:00:00,217.27,217.9,217.23,217.51,46303.0,208.1538,208.7574,208.1155,208.3837,46303.0
2023-04-28 14:30:00,217.55,217.6,217.14,217.58,45932.0,208.422,208.4699,208.0292,208.4508,45932.0
2023-04-28 15:00:00,217.59,217.76,217.32,217.56,58839.0,208.4604,208.6232,208.2017,208.4316,58839.0
2023-04-28 15:30:00,217.6,218.39,217.41,218.34,221445.0,208.4699,209.2268,208.2879,209.1789,221445.0
2023-05-01 09:30:00,218.05,219.39,218.0,219.01,46203.0,208.9011,210.1848,208.8532,209.8208,46203.0
2023-05-01 10:00:00,219.05,219.99,218.6,219.89,30512.0,209.8591,210.7597,209.428,210.6639,30512.0
2023-05-01 10:30:00,219.91,220.41,219.82,219.96,41009.0,210.683,211.162,210.5968,210.7309,41009.0
2023-05-01 11:00:00,219.94,220.3,219.94,220.25,12307.0,210.7118,211.0567,210.7118,211.0088,12307.0
2023-05-01 11:30:00,220.15,220.29,219.9,220.05,16221.0,210.913,211.0471,210.6734,210.8171,16221.0
2023-05-01 12:00:00,220.14,220.21,219.9,220.09,452475.0,210.9034,210.9704,210.6734,210.8555,452475.0
2023-05-01 12:30:00,220.04,220.42,219.83,219.86,117139.0,210.8076,211.1716,210.6064,210.6351,117139.0
2023-05-01 13:00:00,219.87,220.05,219.64,219.64,66961.0,210.6447,210.8171,210.4244,210.4244,66961.0
2023-05-01 13:30:00,219.59,219.6,219.09,219.19,54022.0,210.3764,210.386,209.8974,209.9932,54022.0
2023-05-01 14:00:00,219.18,219.28,218.43,218.71,29477.0,209.9837,210.0795,209.2651,209.5334,29477.0
2023-05-01 14:30:00,218.76,218.87,218.2,218.81,167982.0,209.5813,209.6867,209.0448,209.6292,167982.0
2023-05-01 15:00:00,218.81,218.91,218.43,218.62,64074.0,209.6292,209.725,209.2651,209.4471,64074.0
2023-05-01 15:30:00,218.62,218.84,218.06,218.08,170730.0,209.4471,209.6579,208.9106,208.9298,170730.0
2023-05-02 09:30:00,217.55,217.55,214.22,214.23,119832.0,208.422,208.422,205.2318,205.2413,119832.0
2023-05-02 10:00:00,214.41,215.08,214.1,214.26,143488.0,205.4138,206.0557,205.1168,205.2701,143488.0
2023-05-02 10:30:00,214.4,214.46,213.05,213.29,75762.0,205.4042,205.4617,204.1109,204.3408,75762.0
2023-05-02 11:00:00,213.37,213.37,212.14,212.53,82983.0,204.4174,204.4174,203.239,203.6127,82983.0
2023-05-02 11:30:00,212.56,213.05,211.89,212.86,73756.0,203.6414,204.1109,202.9995,203.9288,73756.0
2023-05-02 12:00:00,212.92,213.98,212.46,213.81,79151.0,203.9863,205.0018,203.5456,204.839,79151.0
2023-05-02 12:30:00,213.81,214.12,212.86,214.07,67225.0,204.839,205.136,203.9288,205.0881,67225.0
2023-05-02 13:00:00,214.08,214.37,213.82,214.37,89491.0,205.0976,205.3755,204.8485,205.3755,89491.0
2023-05-02 13:30:00,214.38,214.75,214.04,214.42,248370.0,205.3851,205.7395,205.0593,205.4234,248370.0
2023-05-02 14:00:00,214.37,214.43,213.82,214.25,110177.0,205.3755,205.433,204.8485,205.2605,110177.0
2023-05-02 14:30:00,214.18,214.28,213.73,213.73,70810.0,205.1934,205.2892,204.7623,204.7623,70810.0
2023-05-02 15:00:00,213.72,213.96,213.2,213.58,151946.0,204.7527,204.9827,204.2546,204.6186,151946.0
2023-05-02 15:30:00,213.58,214.06,212.93,213.01,316199.0,204.6186,205.0785,203.9959,204.0725,316199.0
2023-05-03 09:30:00,213.25,213.77,211.96,212.55,55370.0,204.3025,204.8006,203.0666,203.6318,55370.0
2023-05-03 10:00:00,212.61,212.88,211.85,212.51,29713.0,203.6893,203.948,202.9612,203.5935,29713.0
2023-05-03 10:30:00,212.41,212.6,211.58,211.79,32331.0,203.4977,203.6797,202.7025,202.9037,32331.0
2023-05-03 11:00:00,211.72,211.94,211.18,211.56,31732.0,202.8367,203.0474,202.3193,202.6834,31732.0
2023-05-03 11:30:00,211.61,212.1,211.5,211.68,24682.0,202.7313,203.2007,202.6259,202.7983,24682.0
2023-05-03 12:00:00,211.68,212.38,211.62,212.29,31686.0,202.7983,203.469,202.7409,203.3827,31686.0
2023-05-03 12:30:00,212.31,212.5,211.96,212.44,35210.0,203.4019,203.5839,203.0666,203.5264,35210.0
2023-05-03 13:00:00,212.51,213.22,212.5,213.12,27281.0,203.5935,204.2737,203.5839,204.1779,27281.0
2023-05-03 13:30:00,213.18,213.31,212.52,212.52,19709.0,204.2354,204.3599,203.6031,203.6031,19709.0
2023-05-03 14:00:00,212.52,213.1,212.1,212.49,27892.0,203.6031,204.1588,203.2007,203.5744,27892.0
2023-05-03 14:30:00,212.44,212.62,211.32,211.93,51817.0,203.5264,203.6989,202.4534,203.0378,51817.0
2023-05-03 15:00:00,212.05,212.46,210.32,210.4,72687.0,203.1528,203.5456,201.4954,201.572,72687.0
2023-05-03 15:30:00,210.33,210.64,209.71,209.97,195792.0,201.505,201.802,200.911,201.1601,195792.0
2023-05-04 09:30:00,209.52,209.62,206.57,206.9,66704.0,200.729,200.8248,197.9027,198.2189,66704.0
2023-05-04 10:00:00,206.89,207.22,205.6,205.7,42265.0,198.2093,198.5255,196.9734,197.0692,42265.0
2023-05-04 10:30:00,205.75,206.36,205.4,205.99,54456.0,197.1171,197.7016,196.7818,197.3471,54456.0
2023-05-04 11:00:00,205.96,207.34,205.76,206.93,50725.0,197.3183,198.6404,197.1267,198.2476,50725.0
2023-05-04 11:30:00,206.95,206.95,205.87,206.06,22570.0,198.2668,198.2668,197.2321,197.4141,22570.0
2023-05-04 12:00:00,206.08,207.18,205.8,207.18,24070.0,197.4333,198.4871,197.165,198.4871,24070.0
2023-05-04 12:30:00,207.17,207.86,206.85,207.78,31444.0,198.4776,199.1386,198.171,199.062,31444.0
2023-05-04 13:00:00,207.78,208.74,207.71,208.45,25485.0,199.062,199.9817,198.9949,199.7039,25485.0
2023-05-04 13:30:00,208.37,208.74,207.93,208.2,37155.0,199.6272,199.9817,199.2057,199.4644,37155.0
2023-05-04 14:00:00,208.39,208.79,208.09,208.53,34156.0,199.6464,200.0296,199.359,199.7805,34156.0
2023-05-04 14:30:00,208.48,209.0,208.16,209.0,57840.0,199.7326,200.2308,199.426,200.2308,57840.0
2023-05-04 15:00:00,209.09,209.66,208.97,209.5,70078.0,200.317,200.8631,200.202,200.7098,70078.0
2023-05-04 15:30:00,209.5,209.84,208.53,208.87,220120.0,200.7098,201.0355,199.7805,200.1062,220120.0
2023-05-05 09:30:00,209.23,210.7,209.01,210.11,94450.0,200.4511,201.8595,200.2404,201.2942,94450.0
2023-05-05 10:00:00,210.25,210.8,210.04,210.32,36732.0,201.4283,201.9553,201.2271,201.4954,36732.0
2023-05-05 10:30:00,210.63,211.47,210.48,211.1,27159.0,201.7924,202.5971,201.6487,202.2427,27159.0
2023-05-05 11:00:00,211.16,211.31,210.69,211.05,18851.0,202.3002,202.4439,201.8499,202.1948,18851.0
2023-05-05 11:30:00,211.09,211.09,210.13,210.69,16646.0,202.2331,202.2331,201.3134,201.8499,16646.0
2023-05-05 12:00:00,210.64,210.93,210.32,210.8,26624.0,201.802,202.0798,201.4954,201.9553,26624.0
2023-05-05 12:30:00,210.75,210.84,210.26,210.56,33753.0,201.9074,201.9936,201.4379,201.7253,33753.0
2023-05-05 13:00:00,210.64,211.16,210.59,211.11,29336.0,201.802,202.3002,201.7541,202.2523,29336.0
2023-05-05 13:30:00,211.17,211.48,211.11,211.47,36075.0,202.3097,202.6067,202.2523,202.5971,36075.0
2023-05-05 14:00:00,211.51,212.31,211.51,211.84,46967.0,202.6355,203.4019,202.6355,202.9516,46967.0
2023-05-05 14:30:00,211.88,212.51,211.83,212.2,20020.0,202.9899,203.5935,202.942,203.2965,20020.0
2023-05-05 15:00:00,212.33,212.49,211.6,211.81,33504.0,203.4211,203.5744,202.7217,202.9229,33504.0
2023-05-05 15:30:00,211.75,212.0,211.48,211.92,109263.0,202.8654,203.1049,202.6067,203.0283,109263.0
2023-05-08 09:30:00,212.91,213.04,211.64,212.31,27647.0,203.9767,204.1013,202.76,203.4019,27647.0
2023-05-08 10:00:00,212.38,212.4,211.76,211.81,16707.0,203.469,203.4881,202.875,202.9229,16707.0
2023-05-08 10:30:00,211.9,211.97,211.27,211.32,15254.0,203.0091,203.0762,202.4055,202.4534,15254.0
2023-05-08 11:00:00,211.31,211.55,210.57,210.62,20379.0,202.4439,202.6738,201.7349,201.7828,20379.0
2023-05-08 11:30:00,210.55,210.91,210.27,210.8,19696.0,201.7157,202.0606,201.4475,201.9553,19696.0
2023-05-08 12:00:00,210.86,211.0,210.4,210.64,17399.0,202.0127,202.1469,201.572,201.802,17399.0
2023-05-08 12:30:00,210.72,210.82,210.28,210.6,12262.0,201.8786,201.9744,201.4571,201.7637,12262.0
2023-05-08 13:00:00,210.75,210.75,210.08,210.36,18754.0,201.9074,201.9074,201.2655,201.5337,18754.0
2023-05-08 13:30:00,210.36,210.81,210.36,210.6,15566.0,201.5337,201.9648,201.5337,201.7637,15566.0
2023-05-08 14:00:00,210.63,210.88,210.0,210.88,21481.0,201.7924,202.0319,201.1888,202.0319,21481.0
2023-05-08 14:30:00,210.92,210.97,210.46,210.55,12626.0,202.0702,202.1181,201.6295,201.7157,12626.0
2023-05-08 15:00:00,210.55,210.62,210.22,210.48,38613.0,201.7157,201.7828,201.3996,201.6487,38613.0
2023-05-08 15:30:00,210.45,210.74,210.37,210.72,106828.0,201.6199,201.8978,201.5433,201.8786,106828.0
2023-05-09 09:30:00,211.13,211.13,209.45,210.36,59317.0,202.2714,202.2714,200.6619,201.5337,59317.0
2023-05-09 10:00:00,210.36,210.92,209.93,210.68,31319.0,201.5337,202.0702,201.1218,201.8403,31319.0
2023-05-09 10:30:00,210.73,210.75,210.3,210.53,25390.0,201.8882,201.9074,201.4762,201.6966,25390.0
2023-05-09 11:00:00,210.53,211.25,210.53,210.84,32496.0,201.6966,202.3864,201.6966,201.9936,32496.0
2023-05-09 11:30:00,210.94,211.18,210.34,210.39,16700.0,202.0894,202.3193,201.5146,201.5625,16700.0
2023-05-09 12:00:00,210.45,211.1,210.42,210.9,20914.0,201.6199,202.2427,201.5912,202.0511,20914.0
2023-05-09 12:30:00,210.95,211.26,210.87,211.15,18910.0,202.099,202.396,202.0223,202.2906,18910.0
2023-05-09 13:00:00,211.1,211.36,210.79,211.3,22631.0,202.2427,202.4918,201.9457,202.4343,22631.0
2023-05-09 13:30:00,211.31,211.72,211.11,211.67,20466.0,202.4439,202.8367,202.2523,202.7888,20466.0
2023-05-09 14:00:00,211.7,211.75,211.41,211.61,16334.0,202.8175,202.8654,202.5397,202.7313,16334.0
2023-05-09 14:30:00,211.58,211.59,211.19,211.34,17272.0,202.7025,202.7121,202.3289,202.4726,17272.0
2023-05-09 15:00:00,211.37,211.79,211.33,211.74,41946.0,202.5013,202.9037,202.463,202.8558,41946.0
2023-05-09 15:30:00,211.75,211.79,210.92,211.22,145295.0,202.8654,202.9037,202.0702,202.3576,145295.0
2023-05-10 09:30:00,212.0,212.55,209.74,210.4,42602.0,203.1049,203.6318,200.9397,201.572,42602.0
2023-05-10 10:00:00,210.28,210.86,209.76,209.82,33300.0,201.4571,202.0127,200.9589,201.0164,33300.0
2023-05-10 10:30:00,209.79,209.97,209.35,209.63,24868.0,200.9876,201.1601,200.5661,200.8344,24868.0
2023-05-10 11:00:00,209.68,210.05,209.41,209.61,35058.0,200.8823,201.2367,200.6236,200.8152,35058.0
2023-05-10 11:30:00,209.66,209.98,209.43,209.78,39537.0,200.8631,201.1697,200.6427,200.9781,39537.0
2023-05-10 12:00:00,209.82,210.42,209.08,210.31,56991.0,201.0164,201.5912,200.3074,201.4858,56991.0
2023-05-10 12:30:00,210.25,210.25,209.56,209.76,25034.0,201.4283,201.4283,200.7673,200.9589,25034.0
2023-05-10 13:00:00,209.78,209.93,209.03,209.09,27580.0,200.9781,201.1218,200.2595,200.317,27580.0
2023-05-10 13:30:00,209.0,209.6,208.93,209.46,61609.0,200.2308,200.8056,200.1637,200.6715,61609.0
2023-05-10 14:00:00,209.45,210.0,209.4,209.78,22179.0,200.6619,201.1888,200.614,200.9781,22179.0
2023-05-10 14:30:00,209.8,210.63,209.8,210.36,30857.0,200.9972,201.7924,200.9972,201.5337,30857.0
2023-05-10 15:00:00,210.36,210.79,210.14,210.68,48710.0,201.5337,201.9457,201.323,201.8403,48710.0
2023-05-10 15:30:00,210.64,211.68,210.59,211.53,181845.0,201.802,202.7983,201.7541,202.6546,181845.0
2023-05-11 09:30:00,210.1,210.6,207.39,207.56,62621.0,201.2846,201.7637,198.6883,198.8512,62621.0
2023-05-11 10:00:00,207.53,207.57,206.56,207.42,72698.0,198.8225,198.8608,197.8932,198.7171,72698.0
2023-05-11 10:30:00,207.47,207.99,207.24,207.66,48587.0,198.765,199.2632,198.5446,198.947,48587.0
2023-05-11 11:00:00,207.66,208.11,207.34,207.81,33829.0,198.947,199.3781,198.6404,199.0907,33829.0
2023-05-11 11:30:00,207.96,208.17,207.74,207.89,29109.0,199.2344,199.4356,199.0237,199.1674,29109.0
2023-05-11 12:00:00,207.94,208.39,207.88,208.18,52990.0,199.2153,199.6464,199.1578,199.4452,52990.0
2023-05-11 12:30:00,208.18,208.18,207.65,208.0,47126.0,199.4452,199.4452,198.9374,199.2727,47126.0
2023-05-11 13:00:00,207.95,207.95,207.16,207.22,44375.0,199.2248,199.2248,198.468,198.5255,44375.0
2023-05-11 13:30:00,207.28,207.69,206.86,207.37,33735.0,198.583,198.9757,198.1806,198.6692,33735.0
2023-05-11 14:00:00,207.39,207.55,206.87,207.49,30680.0,198.6883,198.8416,198.1902,198.7841,30680.0
2023-05-11 14:30:00,207.54,208.0,207.47,207.78,50649.0,198.832,199.2727,198.765,199.062,50649.0
2023-05-11 15:00:00,207.75,208.31,207.75,208.13,82757.0,199.0332,199.5697,199.0332,199.3973,82757.0
2023-05-11 15:30:00,208.09,208.52,207.92,208.05,212017.0,199.359,199.7709,199.1961,199.3206,212017.0
2023-05-12 09:30:00,208.85,209.54,208.11,209.1,52769.0,200.0871,200.7481,199.3781,200.3266,52769.0
2023-05-12 10:00:00,209.05,209.99,208.86,209.98,66344.0,200.2787,201.1792,200.0967,201.1697,66344.0
2023-05-12 10:30:00,209.92,210.25,209.41,210.11,52557.0,201.1122,201.4283,200.6236,201.2942,52557.0
2023-05-12 11:00:00,210.11,210.21,209.07,209.1,42756.0,201.2942,201.39,200.2978,200.3266,42756.0
2023-05-12 11:30:00,209.1,209.31,208.81,209.31,27105.0,200.3266,200.5278,200.0488,200.5278,27105.0
2023-05-12 12:00:00,209.32,209.36,208.3,208.58,28860.0,200.5374,200.5757,199.5602,199.8284,28860.0
2023-05-12 12:30:00,208.56,208.87,208.32,208.7,23118.0,199.8092,200.1062,199.5793,199.9434,23118.0
2023-05-12 13:00:00,208.65,209.4,208.55,209.32,30534.0,199.8955,200.614,199.7997,200.5374,30534.0
2023-05-12 13:30:00,209.3,209.33,208.34,208.49,34230.0,200.5182,200.5469,199.5985,199.7422,34230.0
2023-05-12 14:00:00,208.43,208.98,208.36,208.83,23704.0,199.6847,200.2116,199.6176,200.0679,23704.0
2023-05-12 14:30:00,208.79,209.15,208.67,209.01,42487.0,200.0296,200.3745,199.9146,200.2404,42487.0
2023-05-12 15:00:00,209.0,209.29,208.9,209.23,37238.0,200.2308,200.5086,200.135,200.4511,37238.0
2023-05-12 15:30:00,209.25,210.33,209.24,209.98,120070.0,200.4703,201.505,200.4607,201.1697,120070.0
2023-05-15 09:30:00,210.21,210.27,209.37,209.44,28838.0,201.39,201.4475,200.5853,200.6523,28838.0
2023-05-15 10:00:00,209.55,209.98,209.44,209.86,41284.0,200.7577,201.1697,200.6523,201.0547,41284.0
2023-05-15 10:30:00,210.0,210.87,210.0,210.69,28151.0,201.1888,202.0223,201.1888,201.8499,28151.0
2023-05-15 11:00:00,210.68,211.51,210.65,210.75,28364.0,201.8403,202.6355,201.8116,201.9074,28364.0
2023-05-15 11:30:00,210.58,210.81,210.18,210.32,43715.0,201.7445,201.9648,201.3613,201.4954,43715.0
2023-05-15 12:00:00,210.27,210.44,209.86,210.27,34653.0,201.4475,201.6104,201.0547,201.4475,34653.0
2023-05-15 12:30:00,210.3,210.85,210.3,210.75,31015.0,201.4762,202.0032,201.4762,201.9074,31015.0
2023-05-15 13:00:00,210.74,210.87,210.51,210.59,29695.0,201.8978,202.0223,201.6774,201.7541,29695.0
2023-05-15 13:30:00,210.51,210.52,209.94,210.24,18520.0,201.6774,201.687,201.1313,201.4188,18520.0
2023-05-15 14:00:00,210.26,210.57,210.23,210.33,17759.0,201.4379,201.7349,201.4092,201.505,17759.0
2023-05-15 14:30:00,210.32,210.55,210.29,210.49,17193.0,201.4954,201.7157,201.4667,201.6583,17193.0
2023-05-15 15:00:00,210.45,210.53,210.25,210.27,30791.0,201.6199,201.6966,201.4283,201.4475,30791.0
2023-05-15 15:30:00,210.25,210.38,209.89,210.23,75753.0,201.4283,201.5529,201.0834,201.4092,75753.0
2023-05-16 09:30:00,210.11,210.36,208.85,208.85,34673.0,201.2942,201.5337,200.0871,200.0871,34673.0
2023-05-16 10:00:00,208.87,208.98,208.27,208.85,19682.0,200.1062,200.2116,199.5314,200.0871,19682.0
2023-05-16 10:30:00,208.84,209.06,208.66,208.81,69431.0,200.0775,200.2883,199.905,200.0488,69431.0
2023-05-16 11:00:00,208.86,209.4,208.76,209.12,49038.0,200.0967,200.614,200.0009,200.3457,49038.0
2023-05-16 11:30:00,209.12,209.16,208.38,208.83,22536.0,200.3457,200.3841,199.6368,200.0679,22536.0
2023-05-16 12:00:00,208.94,208.97,208.57,208.87,15590.0,200.1733,200.202,199.8188,200.1062,15590.0
2023-05-16 12:30:00,208.85,208.93,208.58,208.59,17490.0,200.0871,200.1637,199.8284,199.838,17490.0
2023-05-16 13:00:00,208.66,208.83,208.49,208.67,9428.0,199.905,200.0679,199.7422,199.9146,9428.0
2023-05-16 13:30:00,208.68,208.68,208.03,208.27,17460.0,199.9242,199.9242,199.3015,199.5314,17460.0
2023-05-16 14:00:00,208.32,208.33,208.01,208.09,17703.0,199.5793,199.5889,199.2823,199.359,17703.0
2023-05-16 14:30:00,208.08,208.3,208.03,208.1,19536.0,199.3494,199.5602,199.3015,199.3685,19536.0
2023-05-16 15:00:00,208.11,208.54,208.04,208.4,30231.0,199.3781,199.7901,199.3111,199.656,30231.0
2023-05-16 15:30:00,208.41,208.5,207.56,207.56,122269.0,199.6655,199.7518,198.8512,198.8512,122269.0
2023-05-17 09:30:00,208.85,209.63,208.64,208.89,42576.0,200.0871,200.8344,199.8859,200.1254,42576.0
2023-05-17 10:00:00,208.84,209.53,208.61,209.25,25204.0,200.0775,200.7385,199.8571,200.4703,25204.0
2023-05-17 10:30:00,209.23,209.79,209.02,209.79,26735.0,200.4511,200.9876,200.2499,200.9876,26735.0
2023-05-17 11:00:00,209.75,210.28,209.65,210.21,35489.0,200.9493,201.4571,200.8535,201.39,35489.0
2023-05-17 11:30:00,210.22,211.12,210.21,211.0,25368.0,201.3996,202.2618,201.39,202.1469,25368.0
2023-05-17 12:00:00,211.02,211.13,210.36,210.51,35356.0,202.166,202.2714,201.5337,201.6774,35356.0
2023-05-17 12:30:00,210.49,211.06,210.35,210.76,52881.0,201.6583,202.2044,201.5241,201.9169,52881.0
2023-05-17 13:00:00,210.75,211.04,210.53,210.88,141827.0,201.9074,202.1852,201.6966,202.0319,141827.0
2023-05-17 13:30:00,210.99,211.49,210.98,211.39,31195.0,202.1373,202.6163,202.1277,202.5205,31195.0
2023-05-17 14:00:00,211.39,211.43,210.94,210.97,25284.0,202.5205,202.5588,202.0894,202.1181,25284.0
2023-05-17 14:30:00,211.0,211.12,210.69,210.69,14082.0,202.1469,202.2618,201.8499,201.8499,14082.0
2023-05-17 15:00:00,210.7,211.0,210.52,210.58,26728.0,201.8595,202.1469,201.687,201.7445,26728.0
2023-05-17 15:30:00,210.63,211.38,210.55,211.32,88348.0,201.7924,202.5109,201.7157,202.4534,88348.0
2023-05-18 09:30:00,210.92,210.92,209.88,209.88,17588.0,202.0702,202.0702,201.0739,201.0739,17588.0
2023-05-18 10:00:00,209.81,211.1,209.8,211.09,23453.0,201.0068,202.2427,200.9972,202.2331,23453.0
2023-05-18 10:30:00,211.19,211.53,211.09,211.45,19400.0,202.3289,202.6546,202.2331,202.578,19400.0
2023-05-18 11:00:00,211.48,211.7,209.95,209.98,24261.0,202.6067,202.8175,201.1409,201.1697,24261.0
2023-05-18 11:30:00,210.01,210.2,209.48,209.5,30133.0,201.1984,201.3804,200.6906,200.7098,30133.0
2023-05-18 12:00:00,209.42,209.58,209.08,209.37,23985.0,200.6332,200.7864,200.3074,200.5853,23985.0
2023-05-18 12:30:00,209.41,209.68,209.16,209.4,16707.0,200.6236,200.8823,200.3841,200.614,16707.0
2023-05-18 13:00:00,209.41,209.79,209.0,209.38,23905.0,200.6236,200.9876,200.2308,200.5948,23905.0
2023-05-18 13:30:00,209.41,209.48,208.87,209.22,17167.0,200.6236,200.6906,200.1062,200.4416,17167.0
2023-05-18 14:00:00,209.27,210.02,209.18,209.94,17915.0,200.4895,201.208,200.4032,201.1313,17915.0
2023-05-18 14:30:00,209.92,210.11,209.64,209.79,20656.0,201.1122,201.2942,200.8439,200.9876,20656.0
2023-05-18 15:00:00,209.81,209.95,209.45,209.89,23898.0,201.0068,201.1409,200.6619,201.0834,23898.0
2023-05-18 15:30:00,209.92,211.26,209.92,210.88,72815.0,201.1122,202.396,201.1122,202.0319,72815.0
2023-05-19 09:30:00,211.74,211.96,211.39,211.58,45886.0,202.8558,203.0666,202.5205,202.7025,45886.0
2023-05-19 10:00:00,211.63,211.68,210.91,211.14,28220.0,202.7504,202.7983,202.0606,202.281,28220.0
2023-05-19 10:30:00,211.16,211.16,210.42,210.6,36535.0,202.3002,202.3002,201.5912,201.7637,36535.0
2023-05-19 11:00:00,210.7,211.03,209.8,209.85,34695.0,201.8595,202.1756,200.9972,201.0451,34695.0
2023-05-19 11:30:00,209.76,210.17,209.1,209.91,39538.0,200.9589,201.3517,200.3266,201.1026,39538.0
2023-05-19 12:00:00,210.01,210.65,209.87,210.58,39585.0,201.1984,201.8116,201.0643,201.7445,39585.0
2023-05-19 12:30:00,210.53,211.19,210.01,211.06,53995.0,201.6966,202.3289,201.1984,202.2044,53995.0
2023-05-19 13:00:00,211.03,211.03,210.31,210.35,23867.0,202.1756,202.1756,201.4858,201.5241,23867.0
2023-05-19 13:30:00,210.33,210.5,210.05,210.08,26321.0,201.505,201.6678,201.2367,201.2655,26321.0
2023-05-19 14:00:00,210.09,210.7,209.97,210.44,17650.0,201.275,201.8595,201.1601,201.6104,17650.0
2023-05-19 14:30:00,210.39,210.98,210.36,210.98,20137.0,201.5625,202.1277,201.5337,202.1277,20137.0
2023-05-19 15:00:00,210.94,211.01,210.42,210.53,23943.0,202.0894,202.1564,201.5912,201.6966,23943.0
2023-05-19 15:30:00,210.52,211.06,210.39,210.64,81573.0,201.687,202.2044,201.5625,201.802,81573.0
2023-05-22 09:30:00,210.49,211.07,209.14,209.14,38233.0,201.6583,202.2139,200.3649,200.3649,38233.0
2023-05-22 10:00:00,209.0,210.72,208.77,210.53,60018.0,200.2308,201.8786,200.0104,201.6966,60018.0
2023-05-22 10:30:00,210.59,211.34,210.42,211.26,93003.0,201.7541,202.4726,201.5912,202.396,93003.0
2023-05-22 11:00:00,211.25,211.94,210.99,211.86,48661.0,202.3864,203.0474,202.1373,202.9708,48661.0
2023-05-22 11:30:00,211.84,212.5,211.84,212.28,38227.0,202.9516,203.5839,202.9516,203.3732,38227.0
2023-05-22 12:00:00,212.34,212.4,211.9,212.09,24818.0,203.4306,203.4881,203.0091,203.1911,24818.0
2023-05-22 12:30:00,212.08,212.2,211.64,211.98,18805.0,203.1816,203.2965,202.76,203.0857,18805.0
2023-05-22 13:00:00,211.99,212.35,211.72,211.99,36133.0,203.0953,203.4402,202.8367,203.0953,36133.0
2023-05-22 13:30:00,211.99,213.02,211.94,212.98,36434.0,203.0953,204.0821,203.0474,204.0438,36434.0
2023-05-22 14:00:00,212.99,213.43,212.89,213.34,65658.0,204.0534,204.4749,203.9576,204.3887,65658.0
2023-05-22 14:30:00,213.33,213.92,213.28,213.84,47157.0,204.3791,204.9444,204.3312,204.8677,47157.0
2023-05-22 15:00:00,213.84,213.93,213.09,213.14,72938.0,204.8677,204.9539,204.1492,204.1971,72938.0
2023-05-22 15:30:00,213.13,213.23,212.48,212.52,132233.0,204.1875,204.2833,203.5648,203.6031,132233.0
2023-05-23 09:30:00,212.04,212.04,208.51,209.99,122996.0,203.1432,203.1432,199.7613,201.1792,122996.0
2023-05-23 10:00:00,210.09,210.73,209.5,209.9,37922.0,201.275,201.8882,200.7098,201.093,37922.0
2023-05-23 10:30:00,210.01,210.47,208.22,208.25,44474.0,201.1984,201.6391,199.4835,199.5123,44474.0
2023-05-23 11:00:00,208.23,209.04,208.07,209.03,44302.0,199.4931,200.2691,199.3398,200.2595,44302.0
2023-05-23 11:30:00,209.09,209.54,208.53,208.88,53795.0,200.317,200.7481,199.7805,200.1158,53795.0
2023-05-23 12:00:00,208.83,209.27,208.78,209.08,41940.0,200.0679,200.4895,200.02,200.3074,41940.0
2023-05-23 12:30:00,209.03,209.21,208.38,208.68,41445.0,200.2595,200.432,199.6368,199.9242,41445.0
2023-05-23 13:00:00,208.69,209.14,208.34,208.35,31212.0,199.9338,200.3649,199.5985,199.6081,31212.0
2023-05-23 13:30:00,208.34,208.56,207.92,208.35,81496.0,199.5985,199.8092,199.1961,199.6081,81496.0
2023-05-23 14:00:00,208.36,208.61,206.91,207.24,54086.0,199.6176,199.8571,198.2285,198.5446,54086.0
2023-05-23 14:30:00,207.13,207.29,206.46,206.97,59789.0,198.4392,198.5925,197.7974,198.286,59789.0
2023-05-23 15:00:00,206.98,207.64,206.92,207.52,109823.0,198.2955,198.9278,198.2381,198.8129,109823.0
2023-05-23 15:30:00,207.5,207.9,206.85,206.95,276792.0,198.7937,199.1769,198.171,198.2668,276792.0
2023-05-24 09:30:00,206.8,207.25,205.84,206.0,60667.0,198.1231,198.5542,197.2034,197.3567,60667.0
2023-05-24 10:00:00,206.0,207.43,205.9,207.43,47838.0,197.3567,198.7267,197.2609,198.7267,47838.0
2023-05-24 10:30:00,207.43,208.26,206.77,206.98,54667.0,198.7267,199.5218,198.0944,198.2955,54667.0
2023-05-24 11:00:00,207.02,207.89,206.9,207.57,66195.0,198.3339,199.1674,198.2189,198.8608,66195.0
2023-05-24 11:30:00,207.42,207.5,206.94,206.99,48538.0,198.7171,198.7937,198.2572,198.3051,48538.0
2023-05-24 12:00:00,206.94,207.18,206.52,206.91,30479.0,198.2572,198.4871,197.8548,198.2285,30479.0
2023-05-24 12:30:00,206.91,207.71,206.85,207.59,55167.0,198.2285,198.9949,198.171,198.8799,55167.0
2023-05-24 13:00:00,207.57,207.78,207.37,207.59,44067.0,198.8608,199.062,198.6692,198.8799,44067.0
2023-05-24 13:30:00,207.63,208.11,207.24,207.97,48181.0,198.9183,199.3781,198.5446,199.244,48181.0
2023-05-24 14:00:00,208.01,208.15,206.91,207.2,41188.0,199.2823,199.4164,198.2285,198.5063,41188.0
2023-05-24 14:30:00,207.2,207.39,206.71,206.71,55250.0,198.5063,198.6883,198.0369,198.0369,55250.0
2023-05-24 15:00:00,206.77,208.46,206.68,208.25,115822.0,198.0944,199.7134,198.0081,199.5123,115822.0
2023-05-24 15:30:00,208.25,208.35,206.34,206.49,171531.0,199.5123,199.6081,197.6824,197.8261,171531.0
2023-05-25 09:30:00,205.55,206.32,204.48,205.28,82496.0,196.9255,197.6632,195.9004,196.6669,82496.0
2023-05-25 10:00:00,205.18,205.52,203.67,204.03,37203.0,196.5711,196.8968,195.1244,195.4693,37203.0
2023-05-25 10:30:00,203.95,204.01,202.88,203.35,49209.0,195.3927,195.4502,194.3676,194.8178,49209.0
2023-05-25 11:00:00,203.29,204.12,203.29,203.73,57934.0,194.7604,195.5555,194.7604,195.1819,57934.0
2023-05-25 11:30:00,203.72,203.87,203.19,203.39,59796.0,195.1723,195.316,194.6646,194.8562,59796.0
2023-05-25 12:00:00,203.49,204.28,203.43,204.28,36596.0,194.952,195.7088,194.8945,195.7088,36596.0
2023-05-25 12:30:00,204.25,204.4,204.01,204.16,26082.0,195.6801,195.8238,195.4502,195.5939,26082.0
2023-05-25 13:00:00,204.25,204.95,203.87,204.9,27587.0,195.6801,196.3507,195.316,196.3028,27587.0
2023-05-25 13:30:00,204.93,205.36,204.62,205.23,48448.0,196.3316,196.7435,196.0346,196.619,48448.0
2023-05-25 14:00:00,205.29,205.8,204.79,205.15,41830.0,196.6764,197.165,196.1974,196.5423,41830.0
2023-05-25 14:30:00,205.07,205.07,204.12,204.61,36260.0,196.4657,196.4657,195.5555,196.025,36260.0
2023-05-25 15:00:00,204.67,205.31,204.42,205.11,55500.0,196.0825,196.6956,195.843,196.504,55500.0
2023-05-25 15:30:00,205.09,205.46,204.32,204.36,190659.0,196.4848,196.8393,195.7471,195.7855,190659.0
2023-05-26 09:30:00,204.71,206.4,204.52,205.86,32434.0,196.1208,197.7399,195.9388,197.2225,32434.0
2023-05-26 10:00:00,205.86,207.23,205.85,207.02,49743.0,197.2225,198.535,197.213,198.3339,49743.0
2023-05-26 10:30:00,207.1,207.1,206.02,206.13,24290.0,198.4105,198.4105,197.3758,197.4812,24290.0
2023-05-26 11:00:00,206.13,206.45,204.92,205.05,25423.0,197.4812,197.7878,196.322,196.4465,25423.0
2023-05-26 11:30:00,205.18,205.38,204.84,204.85,31218.0,196.5711,196.7627,196.2453,196.2549,31218.0
2023-05-26 12:00:00,204.91,205.74,204.86,205.56,18345.0,196.3124,197.1076,196.2645,196.9351,18345.0
2023-05-26 12:30:00,205.64,205.78,205.05,205.15,16647.0,197.0118,197.1459,196.4465,196.5423,16647.0
2023-05-26 13:00:00,205.28,205.55,205.13,205.55,27731.0,196.6669,196.9255,196.5232,196.9255,27731.0
2023-05-26 13:30:00,205.51,205.71,205.01,205.18,24993.0,196.8872,197.0788,196.4082,196.5711,24993.0
2023-05-26 14:00:00,205.21,206.01,205.15,205.97,38060.0,196.5998,197.3662,196.5423,197.3279,38060.0
2023-05-26 14:30:00,205.96,206.02,205.72,205.8,31150.0,197.3183,197.3758,197.0884,197.165,31150.0
2023-05-26 15:00:00,205.8,205.95,205.37,205.73,69126.0,197.165,197.3088,196.7531,197.098,69126.0
2023-05-26 15:30:00,205.73,205.83,205.08,205.26,108493.0,197.098,197.1938,196.4753,196.6477,108493.0
2023-05-30 09:30:00,204.08,205.04,202.35,204.89,82133.0,195.5172,196.4369,193.8598,196.2932,82133.0
2023-05-30 10:00:00,204.99,205.21,203.96,204.46,70137.0,196.389,196.5998,195.4023,195.8813,70137.0
2023-05-30 10:30:00,204.47,205.22,204.46,204.89,24884.0,195.8909,196.6094,195.8813,196.2932,24884.0
2023-05-30 11:00:00,204.88,205.17,204.79,205.03,24637.0,196.2837,196.5615,196.1974,196.4274,24637.0
2023-05-30 11:30:00,205.1,205.15,204.58,204.97,30034.0,196.4944,196.5423,195.9962,196.3699,30034.0
2023-05-30 12:00:00,204.97,205.4,204.8,205.21,30883.0,196.3699,196.7818,196.207,196.5998,30883.0
2023-05-30 12:30:00,205.16,205.57,204.98,205.43,32104.0,196.5519,196.9447,196.3795,196.8106,32104.0
2023-05-30 13:00:00,205.38,205.39,204.62,204.72,40751.0,196.7627,196.7723,196.0346,196.1304,40751.0
2023-05-30 13:30:00,204.66,205.33,204.59,204.61,55835.0,196.0729,196.7148,196.0058,196.025,55835.0
2023-05-30 14:00:00,204.68,205.03,204.31,204.95,36733.0,196.092,196.4274,195.7376,196.3507,36733.0
2023-05-30 14:30:00,205.02,205.24,204.63,204.79,26268.0,196.4178,196.6285,196.0441,196.1974,26268.0
2023-05-30 15:00:00,204.69,205.4,204.69,205.35,36622.0,196.1016,196.7818,196.1016,196.7339,36622.0
2023-05-30 15:30:00,205.37,205.85,205.14,205.25,150448.0,196.7531,197.213,196.5327,196.6381,150448.0
2023-05-31 09:30:00,204.99,205.61,204.28,204.54,40965.0,196.389,196.983,195.7088,195.9579,40965.0
2023-05-31 10:00:00,204.46,205.02,204.06,204.07,43971.0,195.8813,196.4178,195.4981,195.5076,43971.0
2023-05-31 10:30:00,204.0,204.01,202.95,203.24,53416.0,195.4406,195.4502,194.4346,194.7125,53416.0
2023-05-31 11:00:00,203.21,203.82,203.1,203.25,28320.0,194.6837,195.2681,194.5783,194.722,28320.0
2023-05-31 11:30:00,203.21,203.74,202.91,203.61,41759.0,194.6837,195.1915,194.3963,195.0669,41759.0
2023-05-31 12:00:00,203.64,205.0,203.64,204.93,39503.0,195.0957,196.3986,195.0957,196.3316,39503.0
2023-05-31 12:30:00,204.86,205.34,204.76,205.28,33477.0,196.2645,196.7244,196.1687,196.6669,33477.0
2023-05-31 13:00:00,205.28,205.85,204.83,204.83,32610.0,196.6669,197.213,196.2357,196.2357,32610.0
2023-05-31 13:30:00,205.0,205.09,204.43,204.9,22064.0,196.3986,196.4848,195.8525,196.3028,22064.0
2023-05-31 14:00:00,204.93,204.93,204.35,204.7,30319.0,196.3316,196.3316,195.7759,196.1112,30319.0
2023-05-31 14:30:00,204.73,204.75,204.24,204.54,24768.0,196.1399,196.1591,195.6705,195.9579,24768.0
2023-05-31 15:00:00,204.55,204.9,204.37,204.74,36903.0,195.9675,196.3028,195.795,196.1495,36903.0
2023-05-31 15:30:00,204.67,204.86,203.92,204.06,192252.0,196.0825,196.2645,195.3639,195.4981,192252.0
2023-06-01 09:30:00,205.37,205.5,203.96,204.06,34022.0,196.7531,196.8776,195.4023,195.4981,34022.0
2023-06-01 10:00:00,204.28,205.27,203.99,204.65,21933.0,195.7088,196.6573,195.431,196.0633,21933.0
2023-06-01 10:30:00,204.54,205.12,204.41,204.99,18903.0,195.9579,196.5136,195.8334,196.389,18903.0
2023-06-01 11:00:00,205.0,205.9,204.92,205.9,59601.0,196.3986,197.2609,196.322,197.2609,59601.0
2023-06-01 11:30:00,205.82,206.6,205.82,206.17,96709.0,197.1842,197.9315,197.1842,197.5195,96709.0
2023-06-01 12:00:00,206.12,206.26,205.67,205.79,61833.0,197.4716,197.6057,197.0405,197.1555,61833.0
2023-06-01 12:30:00,205.73,205.79,204.65,204.88,44843.0,197.098,197.1555,196.0633,196.2837,44843.0
2023-06-01 13:00:00,204.94,205.43,204.9,205.28,30617.0,196.3411,196.8106,196.3028,196.6669,30617.0
2023-06-01 13:30:00,205.21,205.72,205.01,205.71,18684.0,196.5998,197.0884,196.4082,197.0788,18684.0
2023-06-01 14:00:00,205.7,205.74,205.25,205.42,17794.0,197.0692,197.1076,196.6381,196.801,17794.0
2023-06-01 14:30:00,205.42,206.06,205.34,205.93,57953.0,196.801,197.4141,196.7244,197.2896,57953.0
2023-06-01 15:00:00,205.96,206.19,205.84,205.88,52149.0,197.3183,197.5387,197.2034,197.2417,52149.0
2023-06-01 15:30:00,205.87,205.87,204.91,205.37,93787.0,197.2321,197.2321,196.3124,196.7531,93787.0
2023-06-02 09:30:00,207.07,208.48,207.0,207.17,59842.0,198.3818,199.7326,198.3147,198.4776,59842.0
2023-06-02 10:00:00,207.18,207.66,206.33,207.06,77673.0,198.4871,198.947,197.6728,198.3722,77673.0
2023-06-02 10:30:00,207.12,207.16,206.68,206.7,38903.0,198.4297,198.468,198.0081,198.0273,38903.0
2023-06-02 11:00:00,206.86,207.89,206.8,207.89,118002.0,198.1806,199.1674,198.1231,199.1674,118002.0
2023-06-02 11:30:00,207.96,208.05,207.07,207.35,94313.0,199.2344,199.3206,198.3818,198.65,94313.0
2023-06-02 12:00:00,207.35,208.27,207.2,208.18,78467.0,198.65,199.5314,198.5063,199.4452,78467.0
2023-06-02 12:30:00,208.18,208.5,207.94,208.44,30554.0,199.4452,199.7518,199.2153,199.6943,30554.0
2023-06-02 13:00:00,208.45,208.7,208.08,208.61,20161.0,199.7039,199.9434,199.3494,199.8571,20161.0
2023-06-02 13:30:00,208.61,208.98,208.55,208.79,67854.0,199.8571,200.2116,199.7997,200.0296,67854.0
2023-06-02 14:00:00,208.75,209.17,208.22,209.11,73757.0,199.9913,200.3937,199.4835,200.3362,73757.0
2023-06-02 14:30:00,209.09,209.34,209.06,209.27,16536.0,200.317,200.5565,200.2883,200.4895,16536.0
2023-06-02 15:00:00,209.33,209.65,208.8,208.95,65075.0,200.5469,200.8535,200.0392,200.1829,65075.0
2023-06-02 15:30:00,208.93,209.64,208.74,209.1,170291.0,200.1637,200.8439,199.9817,200.3266,170291.0
2023-06-05 09:30:00,209.99,210.39,208.93,209.9,58566.0,201.1792,201.5625,200.1637,201.093,58566.0
2023-06-05 10:00:00,210.06,210.58,208.91,210.1,45468.0,201.2463,201.7445,200.1446,201.2846,45468.0
2023-06-05 10:30:00,210.18,211.1,209.92,210.59,49209.0,201.3613,202.2427,201.1122,201.7541,49209.0
2023-06-05 11:00:00,210.54,210.86,210.07,210.27,51118.0,201.7062,202.0127,201.2559,201.4475,51118.0
2023-06-05 11:30:00,210.26,210.77,210.16,210.35,45045.0,201.4379,201.9265,201.3421,201.5241,45045.0
2023-06-05 12:00:00,210.4,210.4,209.6,209.62,23395.0,201.572,201.572,200.8056,200.8248,23395.0
2023-06-05 12:30:00,209.64,210.09,209.62,210.01,26215.0,200.8439,201.275,200.8248,201.1984,26215.0
2023-06-05 13:00:00,210.02,210.04,209.34,209.61,35749.0,201.208,201.2271,200.5565,200.8152,35749.0
2023-06-05 13:30:00,209.51,210.0,209.3,210.0,37917.0,200.7194,201.1888,200.5182,201.1888,37917.0
2023-06-05 14:00:00,210.0,210.0,209.24,209.34,27611.0,201.1888,201.1888,200.4607,200.5565,27611.0
2023-06-05 14:30:00,209.34,209.47,209.0,209.31,39610.0,200.5565,200.6811,200.2308,200.5278,39610.0
2023-06-05 15:00:00,209.32,209.69,209.0,209.5,95880.0,200.5374,200.8918,200.2308,200.7098,95880.0
2023-06-05 15:30:00,209.48,210.31,209.23,209.25,167045.0,200.6906,201.4858,200.4511,200.4703,167045.0
2023-06-06 09:30:00,209.35,210.04,208.73,208.93,31767.0,200.5661,201.2271,199.9721,200.1637,31767.0
2023-06-06 10:00:00,208.99,209.53,208.89,209.28,20109.0,200.2212,200.7385,200.1254,200.499,20109.0
2023-06-06 10:30:00,209.37,210.45,209.31,210.45,26653.0,200.5853,201.6199,200.5278,201.6199,26653.0
2023-06-06 11:00:00,210.44,210.53,210.19,210.4,32439.0,201.6104,201.6966,201.3709,201.572,32439.0
2023-06-06 11:30:00,210.45,210.62,210.19,210.32,28293.0,201.6199,201.7828,201.3709,201.4954,28293.0
2023-06-06 12:00:00,210.23,210.73,209.81,210.55,25046.0,201.4092,201.8882,201.0068,201.7157,25046.0
2023-06-06 12:30:00,210.57,210.57,210.13,210.15,17907.0,201.7349,201.7349,201.3134,201.3325,17907.0
2023-06-06 13:00:00,210.23,210.57,210.0,210.04,27790.0,201.4092,201.7349,201.1888,201.2271,27790.0
2023-06-06 13:30:00,210.05,210.05,209.57,209.78,28538.0,201.2367,201.2367,200.7769,200.9781,28538.0
2023-06-06 14:00:00,209.7,210.13,209.14,210.13,26067.0,200.9014,201.3134,200.3649,201.3134,26067.0
2023-06-06 14:30:00,210.13,210.51,209.99,210.51,25188.0,201.3134,201.6774,201.1792,201.6774,25188.0
2023-06-06 15:00:00,210.5,211.12,210.34,211.11,42875.0,201.6678,202.2618,201.5146,202.2523,42875.0
2023-06-06 15:30:00,211.14,211.34,210.67,210.81,94547.0,202.281,202.4726,201.8307,201.9648,94547.0
2023-06-07 09:30:00,211.5,212.11,210.73,212.03,57002.0,202.6259,203.2103,201.8882,203.1337,57002.0
2023-06-07 10:00:00,211.84,211.97,211.26,211.59,57068.0,202.9516,203.0762,202.396,202.7121,57068.0
2023-06-07 10:30:00,211.91,212.02,211.25,212.0,39589.0,203.0187,203.1241,202.3864,203.1049,39589.0
2023-06-07 11:00:00,212.0,212.21,211.72,212.2,18518.0,203.1049,203.3061,202.8367,203.2965,18518.0
2023-06-07 11:30:00,212.15,212.58,211.9,212.03,13354.0,203.2486,203.6606,203.0091,203.1337,13354.0
2023-06-07 12:00:00,212.06,213.19,212.02,213.07,24454.0,203.1624,204.245,203.1241,204.13,24454.0
2023-06-07 12:30:00,213.11,213.11,212.48,212.73,35908.0,204.1683,204.1683,203.5648,203.8043,35908.0
2023-06-07 13:00:00,212.73,213.53,212.62,213.48,26282.0,203.8043,204.5707,203.6989,204.5228,26282.0
2023-06-07 13:30:00,213.44,213.49,213.0,213.34,29746.0,204.4845,204.5324,204.063,204.3887,29746.0
2023-06-07 14:00:00,213.34,214.09,213.33,214.07,16822.0,204.3887,205.1072,204.3791,205.0881,16822.0
2023-06-07 14:30:00,214.13,214.14,213.57,213.67,24285.0,205.1455,205.1551,204.609,204.7048,24285.0
2023-06-07 15:00:00,213.75,213.88,213.47,213.7,79647.0,204.7815,204.906,204.5132,204.7336,79647.0
2023-06-07 15:30:00,213.66,214.49,213.65,214.24,118668.0,204.6953,205.4904,204.6857,205.2509,118668.0
2023-06-08 09:30:00,214.45,214.85,213.23,213.24,42769.0,205.4521,205.8353,204.2833,204.2929,42769.0
2023-06-08 10:00:00,213.34,213.85,213.25,213.54,44368.0,204.3887,204.8773,204.3025,204.5803,44368.0
2023-06-08 10:30:00,213.55,213.6,212.8,213.42,32776.0,204.5899,204.6378,203.8713,204.4653,32776.0
2023-06-08 11:00:00,213.41,213.44,213.02,213.44,17544.0,204.4557,204.4845,204.0821,204.4845,17544.0
2023-06-08 11:30:00,213.44,213.69,213.17,213.34,37134.0,204.4845,204.724,204.2258,204.3887,37134.0
2023-06-08 12:00:00,213.34,213.93,213.33,213.93,39773.0,204.3887,204.9539,204.3791,204.9539,39773.0
2023-06-08 12:30:00,213.87,214.41,213.83,214.3,35688.0,204.8964,205.4138,204.8581,205.3084,35688.0
2023-06-08 13:00:00,214.35,214.73,214.07,214.4,23085.0,205.3563,205.7204,205.0881,205.4042,23085.0
2023-06-08 13:30:00,214.34,214.58,214.2,214.4,19583.0,205.3467,205.5767,205.2126,205.4042,19583.0
2023-06-08 14:00:00,214.47,214.59,214.05,214.24,31799.0,205.4713,205.5862,205.0689,205.2509,31799.0
2023-06-08 14:30:00,214.27,214.69,214.22,214.45,28401.0,205.2797,205.682,205.2318,205.4521,28401.0
2023-06-08 15:00:00,214.45,214.45,213.56,213.7,38386.0,205.4521,205.4521,204.5995,204.7336,38386.0
2023-06-08 15:30:00,213.7,213.75,213.13,213.55,99375.0,204.7336,204.7815,204.1875,204.5899,99375.0
2023-06-09 09:30:00,214.15,214.15,212.34,212.51,42313.0,205.1647,205.1647,203.4306,203.5935,42313.0
2023-06-09 10:00:00,212.58,212.91,212.54,212.71,25243.0,203.6606,203.9767,203.6223,203.7851,25243.0
2023-06-09 10:30:00,212.78,213.23,212.54,213.08,25231.0,203.8522,204.2833,203.6223,204.1396,25231.0
2023-06-09 11:00:00,213.23,213.26,212.22,212.53,15460.0,204.2833,204.312,203.3157,203.6127,15460.0
2023-06-09 11:30:00,212.54,212.61,211.99,212.18,19922.0,203.6223,203.6893,203.0953,203.2774,19922.0
2023-06-09 12:00:00,212.07,212.4,212.07,212.35,6434.0,203.172,203.4881,203.172,203.4402,6434.0
2023-06-09 12:30:00,212.33,212.71,212.24,212.34,9221.0,203.4211,203.7851,203.3348,203.4306,9221.0
2023-06-09 13:00:00,212.32,212.45,211.79,212.03,15872.0,203.4115,203.536,202.9037,203.1337,15872.0
2023-06-09 13:30:00,212.05,212.57,212.03,212.32,20102.0,203.1528,203.651,203.1337,203.4115,20102.0
2023-06-09 14:00:00,212.29,212.76,212.29,212.62,10123.0,203.3827,203.833,203.3827,203.6989,10123.0
2023-06-09 14:30:00,212.67,212.7,212.37,212.38,5970.0,203.7468,203.7755,203.4594,203.469,5970.0
2023-06-09 15:00:00,212.41,212.74,212.31,212.55,17660.0,203.4977,203.8139,203.4019,203.6318,17660.0
2023-06-09 15:30:00,212.47,212.62,212.03,212.29,96231.0,203.5552,203.6989,203.1337,203.3827,96231.0
2023-06-12 09:30:00,212.32,212.87,211.68,212.65,40382.0,203.4115,203.9384,202.7983,203.7276,40382.0
2023-06-12 10:00:00,212.54,212.81,211.92,212.18,36958.0,203.6223,203.8809,203.0283,203.2774,36958.0
2023-06-12 10:30:00,212.19,212.2,211.52,211.87,18993.0,203.2869,203.2965,202.645,202.9804,18993.0
2023-06-12 11:00:00,211.91,212.5,211.83,212.22,11051.0,203.0187,203.5839,202.942,203.3157,11051.0
2023-06-12 11:30:00,212.36,212.45,211.96,212.03,9707.0,203.4498,203.536,203.0666,203.1337,9707.0
2023-06-12 12:00:00,212.04,212.34,212.04,212.34,22930.0,203.1432,203.4306,203.1432,203.4306,22930.0
2023-06-12 12:30:00,212.33,212.86,212.28,212.86,21760.0,203.4211,203.9288,203.3732,203.9288,21760.0
2023-06-12 13:00:00,212.8,212.9,212.17,212.19,21150.0,203.8713,203.9671,203.2678,203.2869,21150.0
2023-06-12 13:30:00,212.09,212.91,212.09,212.88,15564.0,203.1911,203.9767,203.1911,203.948,15564.0
2023-06-12 14:00:00,212.83,212.87,212.55,212.7,13742.0,203.9001,203.9384,203.6318,203.7755,13742.0
2023-06-12 14:30:00,212.71,212.98,212.68,212.89,22653.0,203.7851,204.0438,203.7564,203.9576,22653.0
2023-06-12 15:00:00,212.91,213.38,212.88,213.24,19365.0,203.9767,204.427,203.948,204.2929,19365.0
2023-06-12 15:30:00,213.24,213.3,212.68,213.14,76419.0,204.2929,204.3504,203.7564,204.1971,76419.0
2023-06-13 09:30:00,213.0,213.64,212.36,212.71,36906.0,204.063,204.6761,203.4498,203.7851,36906.0
2023-06-13 10:00:00,212.85,212.86,211.66,212.73,51922.0,203.9192,203.9288,202.7792,203.8043,51922.0
2023-06-13 10:30:00,212.74,213.0,212.41,212.55,31055.0,203.8139,204.063,203.4977,203.6318,31055.0
2023-06-13 11:00:00,212.66,213.65,212.63,213.17,17001.0,203.7372,204.6857,203.7085,204.2258,17001.0
2023-06-13 11:30:00,213.31,213.33,212.72,213.24,22173.0,204.3599,204.3791,203.7947,204.2929,22173.0
2023-06-13 12:00:00,213.22,214.25,213.1,214.25,17521.0,204.2737,205.2605,204.1588,205.2605,17521.0
2023-06-13 12:30:00,214.12,214.19,213.87,214.0,21480.0,205.136,205.203,204.8964,205.021,21480.0
2023-06-13 13:00:00,213.97,214.5,213.93,214.39,35506.0,204.9923,205.5,204.9539,205.3946,35506.0
2023-06-13 13:30:00,214.43,214.67,214.04,214.12,39144.0,205.433,205.6629,205.0593,205.136,39144.0
2023-06-13 14:00:00,214.19,214.46,213.9,213.9,26966.0,205.203,205.4617,204.9252,204.9252,26966.0
2023-06-13 14:30:00,213.92,213.96,213.58,213.71,26926.0,204.9444,204.9827,204.6186,204.7432,26926.0
2023-06-13 15:00:00,213.71,213.96,213.67,213.96,34716.0,204.7432,204.9827,204.7048,204.9827,34716.0
2023-06-13 15:30:00,213.94,214.03,213.5,213.83,143468.0,204.9635,205.0497,204.542,204.8581,143468.0
2023-06-14 09:30:00,213.21,213.67,212.31,213.51,83497.0,204.2641,204.7048,203.4019,204.5516,83497.0
2023-06-14 10:00:00,213.46,213.95,213.01,213.17,33764.0,204.5037,204.9731,204.0725,204.2258,33764.0
2023-06-14 10:30:00,213.19,213.58,212.58,213.57,25770.0,204.245,204.6186,203.6606,204.609,25770.0
2023-06-14 11:00:00,213.5,213.59,212.9,213.06,38789.0,204.542,204.6282,203.9671,204.1204,38789.0
2023-06-14 11:30:00,213.05,213.62,212.97,213.61,26891.0,204.1109,204.6569,204.0342,204.6474,26891.0
2023-06-14 12:00:00,213.61,213.61,213.1,213.42,32487.0,204.6474,204.6474,204.1588,204.4653,32487.0
2023-06-14 12:30:00,213.44,213.85,213.39,213.59,32793.0,204.4845,204.8773,204.4366,204.6282,32793.0
2023-06-14 13:00:00,213.63,213.66,213.34,213.51,23676.0,204.6665,204.6953,204.3887,204.5516,23676.0
2023-06-14 13:30:00,213.46,213.52,213.0,213.16,46100.0,204.5037,204.5611,204.063,204.2162,46100.0
2023-06-14 14:00:00,213.19,213.33,211.61,211.92,43616.0,204.245,204.3791,202.7313,203.0283,43616.0
2023-06-14 14:30:00,211.98,212.46,211.47,212.17,42266.0,203.0857,203.5456,202.5971,203.2678,42266.0
2023-06-14 15:00:00,212.24,213.09,212.16,212.34,45851.0,203.3348,204.1492,203.2582,203.4306,45851.0
2023-06-14 15:30:00,212.28,212.46,211.54,212.15,98900.0,203.3732,203.5456,202.6642,203.2486,98900.0
2023-06-15 09:30:00,212.16,213.96,212.16,213.88,27030.0,203.2582,204.9827,203.2582,204.906,27030.0
2023-06-15 10:00:00,214.0,214.32,213.08,213.08,20868.0,205.021,205.3276,204.1396,204.1396,20868.0
2023-06-15 10:30:00,213.17,213.26,212.4,212.95,17587.0,204.2258,204.312,203.4881,204.015,17587.0
2023-06-15 11:00:00,213.0,213.82,212.99,213.8,12285.0,204.063,204.8485,204.0534,204.8294,12285.0
2023-06-15 11:30:00,213.87,213.87,213.16,213.62,16100.0,204.8964,204.8964,204.2162,204.6569,16100.0
2023-06-15 12:00:00,213.66,213.96,213.39,213.88,17963.0,204.6953,204.9827,204.4366,204.906,17963.0
2023-06-15 12:30:00,213.96,214.05,213.78,213.97,21606.0,204.9827,205.0689,204.8102,204.9923,21606.0
2023-06-15 13:00:00,213.97,214.54,213.82,214.54,31125.0,204.9923,205.5383,204.8485,205.5383,31125.0
2023-06-15 13:30:00,214.53,214.68,214.16,214.59,29745.0,205.5288,205.6725,205.1743,205.5862,29745.0
2023-06-15 14:00:00,214.6,214.85,214.39,214.71,25268.0,205.5958,205.8353,205.3946,205.7012,25268.0
2023-06-15 14:30:00,214.7,215.45,214.69,215.32,44863.0,205.6916,206.4102,205.682,206.2856,44863.0
2023-06-15 15:00:00,215.43,215.45,214.99,215.06,31766.0,206.391,206.4102,205.9695,206.0365,31766.0
2023-06-15 15:30:00,215.05,215.23,214.63,214.99,120789.0,206.0269,206.1994,205.6246,205.9695,120789.0
2023-06-16 09:30:00,215.64,217.21,215.64,216.61,279629.0,206.5922,208.0963,206.5922,207.5215,279629.0
2023-06-16 10:00:00,216.61,217.07,216.45,216.81,21146.0,207.5215,207.9622,207.3682,207.7131,21146.0
2023-06-16 10:30:00,216.81,217.09,215.85,216.59,14476.0,207.7131,207.9813,206.7934,207.5023,14476.0
2023-06-16 11:00:00,216.62,216.62,215.67,215.87,19705.0,207.5311,207.5311,206.6209,206.8125,19705.0
2023-06-16 11:30:00,215.94,216.17,215.41,216.04,21422.0,206.8796,207.0999,206.3718,206.9754,21422.0
2023-06-16 12:00:00,216.06,216.6,215.95,216.59,19322.0,206.9946,207.5119,206.8892,207.5023,19322.0
2023-06-16 12:30:00,216.53,217.28,216.52,217.09,27148.0,207.4448,208.1634,207.4353,207.9813,27148.0
2023-06-16 13:00:00,217.19,217.32,216.69,216.83,23328.0,208.0771,208.2017,207.5981,207.7323,23328.0
2023-06-16 13:30:00,216.84,216.98,216.6,216.88,24590.0,207.7418,207.876,207.5119,207.7802,24590.0
2023-06-16 14:00:00,216.87,217.26,216.75,217.26,39100.0,207.7706,208.1442,207.6556,208.1442,39100.0
2023-06-16 14:30:00,217.23,217.36,217.05,217.12,26312.0,208.1155,208.24,207.943,208.0101,26312.0
2023-06-16 15:00:00,217.16,217.19,216.8,217.03,21392.0,208.0484,208.0771,207.7035,207.9239,21392.0
2023-06-16 15:30:00,217.08,217.8,217.01,217.37,169847.0,207.9718,208.6616,207.9047,208.2496,169847.0
2023-06-20 09:30:00,217.0,217.66,214.79,216.6,60059.0,207.8951,208.5274,205.7778,207.5119,60059.0
2023-06-20 10:00:00,216.62,216.62,215.0,215.16,30226.0,207.5311,207.5311,205.979,206.1323,30226.0
2023-06-20 10:30:00,215.23,215.67,215.09,215.63,19099.0,206.1994,206.6209,206.0653,206.5826,19099.0
2023-06-20 11:00:00,215.83,215.97,215.6,215.71,13794.0,206.7742,206.9083,206.5539,206.6592,13794.0
2023-06-20 11:30:00,215.62,216.14,215.57,216.09,18262.0,206.573,207.0712,206.5251,207.0233,18262.0
2023-06-20 12:00:00,216.09,216.34,215.48,215.67,24005.0,207.0233,207.2628,206.4389,206.6209,24005.0
2023-06-20 12:30:00,215.58,215.97,215.31,215.87,20834.0,206.5347,206.9083,206.276,206.8125,20834.0
2023-06-20 13:00:00,215.91,216.05,215.29,215.97,23139.0,206.8509,206.985,206.2569,206.9083,23139.0
2023-06-20 13:30:00,215.9,216.15,215.71,215.78,16201.0,206.8413,207.0808,206.6592,206.7263,16201.0
2023-06-20 14:00:00,215.78,215.97,215.67,215.91,23633.0,206.7263,206.9083,206.6209,206.8509,23633.0
2023-06-20 14:30:00,215.95,216.08,215.53,215.95,24651.0,206.8892,207.0137,206.4868,206.8892,24651.0
2023-06-20 15:00:00,215.99,216.17,215.86,215.9,31679.0,206.9275,207.0999,206.803,206.8413,31679.0
2023-06-20 15:30:00,215.92,216.15,215.45,215.49,119774.0,206.8604,207.0808,206.4102,206.4485,119774.0
2023-06-21 09:30:00,215.07,215.61,214.18,215.61,33969.0,206.0461,206.5634,205.1934,206.5634,33969.0
2023-06-21 10:00:00,215.76,216.05,215.3,215.88,11636.0,206.7071,206.985,206.2664,206.8221,11636.0
2023-06-21 10:30:00,216.03,216.58,215.96,216.46,11192.0,206.9658,207.4927,206.8988,207.3778,11192.0
2023-06-21 11:00:00,216.53,216.66,216.14,216.62,21277.0,207.4448,207.5694,207.0712,207.5311,21277.0
2023-06-21 11:30:00,216.62,217.11,216.46,217.07,15924.0,207.5311,208.0005,207.3778,207.9622,15924.0
2023-06-21 12:00:00,217.2,217.66,217.19,217.43,20335.0,208.0867,208.5274,208.0771,208.3071,20335.0
2023-06-21 12:30:00,217.49,217.49,216.72,216.97,12927.0,208.3646,208.3646,207.6269,207.8664,12927.0
2023-06-21 13:00:00,216.97,217.12,216.76,216.93,12979.0,207.8664,208.0101,207.6652,207.8281,12979.0
2023-06-21 13:30:00,216.91,217.0,216.6,216.94,12125.0,207.8089,207.8951,207.5119,207.8376,12125.0
2023-06-21 14:00:00,216.99,217.62,216.93,217.45,14996.0,207.8855,208.4891,207.8281,208.3262,14996.0
2023-06-21 14:30:00,217.5,217.66,217.38,217.39,14178.0,208.3741,208.5274,208.2592,208.2688,14178.0
2023-06-21 15:00:00,217.34,217.35,216.76,216.77,26517.0,208.2209,208.2304,207.6652,207.6748,26517.0
2023-06-21 15:30:00,216.83,217.65,216.61,217.53,103173.0,207.7323,208.5178,207.5215,208.4029,103173.0
2023-06-22 09:30:00,217.31,217.53,215.43,215.44,32814.0,208.1921,208.4029,206.391,206.4006,32814.0
2023-06-22 10:00:00,215.39,215.84,214.69,214.81,17457.0,206.3527,206.7838,205.682,205.797,17457.0
2023-06-22 10:30:00,214.83,215.14,214.2,214.38,21213.0,205.8162,206.1132,205.2126,205.3851,21213.0
2023-06-22 11:00:00,214.28,214.42,213.68,213.85,25079.0,205.2892,205.4234,204.7144,204.8773,25079.0
2023-06-22 11:30:00,213.91,214.39,213.82,214.3,18666.0,204.9348,205.3946,204.8485,205.3084,18666.0
2023-06-22 12:00:00,214.23,214.71,213.94,214.71,17012.0,205.2413,205.7012,204.9635,205.7012,17012.0
2023-06-22 12:30:00,214.75,214.83,214.05,214.09,21059.0,205.7395,205.8162,205.0689,205.1072,21059.0
2023-06-22 13:00:00,214.08,214.1,213.68,213.81,17755.0,205.0976,205.1168,204.7144,204.839,17755.0
2023-06-22 13:30:00,213.84,214.45,213.72,214.45,15928.0,204.8677,205.4521,204.7527,205.4521,15928.0
2023-06-22 14:00:00,214.5,214.62,214.02,214.45,21974.0,205.5,205.615,205.0402,205.4521,21974.0
2023-06-22 14:30:00,214.48,214.64,214.16,214.33,21681.0,205.4809,205.6341,205.1743,205.3371,21681.0
2023-06-22 15:00:00,214.4,214.44,213.87,214.01,30411.0,205.4042,205.4425,204.8964,205.0306,30411.0
2023-06-22 15:30:00,214.03,214.49,213.81,214.45,98969.0,205.0497,205.4904,204.839,205.4521,98969.0
2023-06-23 09:30:00,213.95,214.66,213.47,214.24,24621.0,204.9731,205.6533,204.5132,205.2509,24621.0
2023-06-23 10:00:00,214.26,214.54,213.84,214.53,20395.0,205.2701,205.5383,204.8677,205.5288,20395.0
2023-06-23 10:30:00,214.49,214.56,213.86,214.11,15671.0,205.4904,205.5575,204.8869,205.1264,15671.0
2023-06-23 11:00:00,214.26,214.28,213.44,213.63,18195.0,205.2701,205.2892,204.4845,204.6665,18195.0
2023-06-23 11:30:00,213.57,213.76,213.24,213.48,13422.0,204.609,204.7911,204.2929,204.5228,13422.0
2023-06-23 12:00:00,213.39,213.81,213.23,213.81,14579.0,204.4366,204.839,204.2833,204.839,14579.0
2023-06-23 12:30:00,213.75,213.75,213.01,213.2,32987.0,204.7815,204.7815,204.0725,204.2546,32987.0
2023-06-23 13:00:00,213.2,213.2,212.87,213.12,12005.0,204.2546,204.2546,203.9384,204.1779,12005.0
2023-06-23 13:30:00,213.1,213.54,213.05,213.41,16890.0,204.1588,204.5803,204.1109,204.4557,16890.0
2023-06-23 14:00:00,213.36,213.48,212.68,212.77,19798.0,204.4078,204.5228,203.7564,203.8426,19798.0
2023-06-23 14:30:00,212.7,212.82,212.24,212.52,19389.0,203.7755,203.8905,203.3348,203.6031,19389.0
2023-06-23 15:00:00,212.41,212.96,212.18,212.5,25336.0,203.4977,204.0246,203.2774,203.5839,25336.0
2023-06-23 15:30:00,212.5,213.0,212.2,212.44,136963.0,203.5839,204.063,203.2965,203.5264,136963.0
2023-06-26 09:30:00,211.51,211.51,209.65,210.58,57680.0,202.6355,202.6355,200.8535,201.7445,57680.0
2023-06-26 10:00:00,210.57,210.91,210.24,210.46,19025.0,201.7349,202.0606,201.4188,201.6295,19025.0
2023-06-26 10:30:00,210.32,210.32,209.51,210.01,24791.0,201.4954,201.4954,200.7194,201.1984,24791.0
2023-06-26 11:00:00,210.08,210.99,210.08,210.66,18433.0,201.2655,202.1373,201.2655,201.8211,18433.0
2023-06-26 11:30:00,210.75,211.31,210.71,211.2,14061.0,201.9074,202.4439,201.869,202.3385,14061.0
2023-06-26 12:00:00,211.22,212.22,211.13,212.22,11262.0,202.3576,203.3157,202.2714,203.3157,11262.0
2023-06-26 12:30:00,212.21,212.34,211.96,212.23,22118.0,203.3061,203.4306,203.0666,203.3253,22118.0
2023-06-26 13:00:00,212.23,212.45,212.06,212.22,11233.0,203.3253,203.536,203.1624,203.3157,11233.0
2023-06-26 13:30:00,212.21,212.21,211.78,211.86,13636.0,203.3061,203.3061,202.8941,202.9708,13636.0
2023-06-26 14:00:00,211.92,212.02,211.55,211.99,19558.0,203.0283,203.1241,202.6738,203.0953,19558.0
2023-06-26 14:30:00,211.99,212.33,211.96,212.06,15113.0,203.0953,203.4211,203.0666,203.1624,15113.0
2023-06-26 15:00:00,212.1,212.37,211.99,212.15,29013.0,203.2007,203.4594,203.0953,203.2486,29013.0
2023-06-26 15:30:00,212.06,212.16,211.85,212.14,58530.0,203.1624,203.2582,202.9612,203.239,58530.0
2023-06-27 09:30:00,212.25,212.42,211.09,211.43,29932.0,203.3444,203.5073,202.2331,202.5588,29932.0
2023-06-27 10:00:00,211.54,212.38,211.49,212.01,10996.0,202.6642,203.469,202.6163,203.1145,10996.0
2023-06-27 10:30:00,212.12,212.34,211.96,212.21,29904.0,203.2199,203.4306,203.0666,203.3061,29904.0
2023-06-27 11:00:00,212.21,212.63,211.72,211.72,25248.0,203.3061,203.7085,202.8367,202.8367,25248.0
2023-06-27 11:30:00,211.72,212.22,211.72,212.14,10563.0,202.8367,203.3157,202.8367,203.239,10563.0
2023-06-27 12:00:00,212.23,212.28,211.47,211.58,23744.0,203.3253,203.3732,202.5971,202.7025,23744.0
2023-06-27 12:30:00,211.6,212.05,211.57,211.75,28213.0,202.7217,203.1528,202.693,202.8654,28213.0
2023-06-27 13:00:00,211.84,211.97,211.65,211.93,32252.0,202.9516,203.0762,202.7696,203.0378,32252.0
2023-06-27 13:30:00,211.92,212.05,211.67,211.82,37367.0,203.0283,203.1528,202.7888,202.9325,37367.0
2023-06-27 14:00:00,211.81,211.86,211.43,211.56,36960.0,202.9229,202.9708,202.5588,202.6834,36960.0
2023-06-27 14:30:00,211.6,211.91,211.35,211.77,37376.0,202.7217,203.0187,202.4822,202.8846,37376.0
2023-06-27 15:00:00,211.77,211.99,211.48,211.69,34412.0,202.8846,203.0953,202.6067,202.8079,34412.0
2023-06-27 15:30:00,211.66,212.19,211.48,212.05,112390.0,202.7792,203.2869,202.6067,203.1528,112390.0
2023-06-28 09:30:00,212.29,212.44,209.6,210.6,48955.0,203.3827,203.5264,200.8056,201.7637,48955.0
2023-06-28 10:00:00,210.8,210.8,210.07,210.29,14973.0,201.9553,201.9553,201.2559,201.4667,14973.0
2023-06-28 10:30:00,210.21,210.23,209.6,209.73,24290.0,201.39,201.4092,200.8056,200.9302,24290.0
2023-06-28 11:00:00,209.81,209.84,209.43,209.48,22714.0,201.0068,201.0355,200.6427,200.6906,22714.0
2023-06-28 11:30:00,209.53,209.95,209.25,209.4,16997.0,200.7385,201.1409,200.4703,200.614,16997.0
2023-06-28 12:00:00,209.43,210.27,209.4,210.25,22370.0,200.6427,201.4475,200.614,201.4283,22370.0
2023-06-28 12:30:00,210.26,210.39,209.45,209.66,15522.0,201.4379,201.5625,200.6619,200.8631,15522.0
2023-06-28 13:00:00,209.63,209.7,209.35,209.7,14609.0,200.8344,200.9014,200.5661,200.9014,14609.0
2023-06-28 13:30:00,209.63,209.72,209.36,209.67,18485.0,200.8344,200.9206,200.5757,200.8727,18485.0
2023-06-28 14:00:00,209.67,209.8,209.46,209.6,17166.0,200.8727,200.9972,200.6715,200.8056,17166.0
2023-06-28 14:30:00,209.63,210.0,209.61,209.91,28956.0,200.8344,201.1888,200.8152,201.1026,28956.0
2023-06-28 15:00:00,209.92,210.47,209.9,210.25,28286.0,201.1122,201.6391,201.093,201.4283,28286.0
2023-06-28 15:30:00,210.2,211.2,210.2,211.05,137668.0,201.3804,202.3385,201.3804,202.1948,137668.0
2023-06-29 09:30:00,210.92,212.39,210.65,212.36,30264.0,202.0702,203.4785,201.8116,203.4498,30264.0
2023-06-29 10:00:00,212.5,212.83,212.24,212.55,11918.0,203.5839,203.9001,203.3348,203.6318,11918.0
2023-06-29 10:30:00,212.63,213.1,212.25,212.6,32784.0,203.7085,204.1588,203.3444,203.6797,32784.0
2023-06-29 11:00:00,212.54,212.84,212.45,212.84,22519.0,203.6223,203.9097,203.536,203.9097,22519.0
2023-06-29 11:30:00,212.78,212.96,212.62,212.96,20623.0,203.8522,204.0246,203.6989,204.0246,20623.0
2023-06-29 12:00:00,213.0,213.3,212.64,213.2,10035.0,204.063,204.3504,203.7181,204.2546,10035.0
2023-06-29 12:30:00,213.22,213.67,213.22,213.67,14312.0,204.2737,204.7048,204.2737,204.7048,14312.0
2023-06-29 13:00:00,213.64,213.91,213.42,213.86,28112.0,204.6761,204.9348,204.4653,204.8869,28112.0
2023-06-29 13:30:00,213.89,214.21,213.53,213.63,36151.0,204.9156,205.2222,204.5707,204.6665,36151.0
2023-06-29 14:00:00,213.71,213.9,213.57,213.7,22331.0,204.7432,204.9252,204.609,204.7336,22331.0
2023-06-29 14:30:00,213.71,213.95,213.56,213.84,17439.0,204.7432,204.9731,204.5995,204.8677,17439.0
2023-06-29 15:00:00,213.87,214.24,213.86,214.19,21141.0,204.8964,205.2509,204.8869,205.203,21141.0
2023-06-29 15:30:00,214.19,214.5,214.16,214.31,148242.0,205.203,205.5,205.1743,205.318,148242.0
2023-06-30 09:30:00,215.33,215.56,213.59,213.94,34454.0,206.2952,206.5155,204.6282,204.9635,34454.0
2023-06-30 10:00:00,213.7,214.22,213.27,214.11,29977.0,204.7336,205.2318,204.3216,205.1264,29977.0
2023-06-30 10:30:00,214.05,214.66,213.91,214.56,24854.0,205.0689,205.6533,204.9348,205.5575,24854.0
2023-06-30 11:00:00,214.71,214.93,214.39,214.61,22710.0,205.7012,205.912,205.3946,205.6054,22710.0
2023-06-30 11:30:00,214.56,215.28,214.5,215.19,36466.0,205.5575,206.2473,205.5,206.1611,36466.0
2023-06-30 12:00:00,215.24,215.46,214.96,215.46,10883.0,206.209,206.4197,205.9407,206.4197,10883.0
2023-06-30 12:30:00,215.43,215.46,215.19,215.38,12833.0,206.391,206.4197,206.1611,206.3431,12833.0
2023-06-30 13:00:00,215.44,216.08,215.44,215.74,40271.0,206.4006,207.0137,206.4006,206.688,40271.0
2023-06-30 13:30:00,215.75,215.86,215.51,215.68,12649.0,206.6976,206.803,206.4676,206.6305,12649.0
2023-06-30 14:00:00,215.7,215.74,215.24,215.52,24279.0,206.6497,206.688,206.209,206.4772,24279.0
2023-06-30 14:30:00,215.53,216.14,215.5,216.12,25861.0,206.4868,207.0712,206.4581,207.052,25861.0
2023-06-30 15:00:00,216.14,216.32,215.42,215.64,39724.0,207.0712,207.2437,206.3814,206.5922,39724.0
2023-06-30 15:30:00,215.61,215.69,215.1,215.14,69523.0,206.5634,206.6401,206.0748,206.1132,69523.0
2023-07-03 09:30:00,214.46,215.46,214.23,215.35,34310.0,205.4617,206.4197,205.2413,206.3144,34310.0
2023-07-03 10:00:00,215.4,215.4,214.5,215.07,31251.0,206.3623,206.3623,205.5,206.0461,31251.0
2023-07-03 10:30:00,215.13,215.93,215.05,215.77,25272.0,206.1036,206.87,206.0269,206.7167,25272.0
2023-07-03 11:00:00,215.83,216.15,215.83,216.03,24160.0,206.7742,207.0808,206.7742,206.9658,24160.0
2023-07-03 11:30:00,216.03,216.89,216.02,216.78,31795.0,206.9658,207.7897,206.9562,207.6844,31795.0
2023-07-03 12:00:00,216.83,216.93,216.63,216.71,26195.0,207.7323,207.8281,207.5406,207.6173,26195.0
2023-07-03 12:30:00,216.73,216.91,215.65,215.67,74865.0,207.6364,207.8089,206.6018,206.6209,74865.0
2023-07-05 09:30:00,214.78,214.78,213.21,214.41,54279.0,205.7683,205.7683,204.2641,205.4138,54279.0
2023-07-05 10:00:00,214.42,214.66,213.67,213.98,20422.0,205.4234,205.6533,204.7048,205.0018,20422.0
2023-07-05 10:30:00,213.99,214.87,213.63,214.78,17327.0,205.0114,205.8545,204.6665,205.7683,17327.0
2023-07-05 11:00:00,214.8,215.5,214.74,215.29,23154.0,205.7874,206.4581,205.7299,206.2569,23154.0
2023-07-05 11:30:00,215.28,215.28,214.78,214.87,14198.0,206.2473,206.2473,205.7683,205.8545,14198.0
2023-07-05 12:00:00,214.99,215.33,214.81,214.86,21483.0,205.9695,206.2952,205.797,205.8449,21483.0
2023-07-05 12:30:00,214.83,215.09,214.68,215.09,16618.0,205.8162,206.0653,205.6725,206.0653,16618.0
2023-07-05 13:00:00,215.05,215.11,214.6,214.72,28970.0,206.0269,206.0844,205.5958,205.7108,28970.0
2023-07-05 13:30:00,214.71,215.13,214.7,214.96,14802.0,205.7012,206.1036,205.6916,205.9407,14802.0
2023-07-05 14:00:00,214.91,215.05,214.27,214.56,24025.0,205.8928,206.0269,205.2797,205.5575,24025.0
2023-07-05 14:30:00,214.66,215.29,214.64,215.29,20366.0,205.6533,206.2569,205.6341,206.2569,20366.0
2023-07-05 15:00:00,215.26,215.57,215.16,215.53,16404.0,206.2281,206.5251,206.1323,206.4868,16404.0
2023-07-05 15:30:00,215.53,215.65,215.15,215.15,67226.0,206.4868,206.6018,206.1227,206.1227,67226.0
2023-07-06 09:30:00,213.15,214.43,212.5,213.59,58493.0,205.4646,206.6985,204.838,205.8887,58493.0
2023-07-06 10:00:00,213.5,213.74,212.32,212.45,55796.0,205.802,206.0333,204.6645,204.7898,55796.0
2023-07-06 10:30:00,212.42,212.77,211.94,212.77,18092.0,204.7609,205.0983,204.2982,205.0983,18092.0
2023-07-06 11:00:00,212.8,212.89,212.36,212.51,25119.0,205.1272,205.214,204.7031,204.8477,25119.0
2023-07-06 11:30:00,212.56,212.99,212.06,212.99,12942.0,204.8959,205.3104,204.4139,205.3104,12942.0
2023-07-06 12:00:00,212.96,213.38,212.73,213.38,9633.0,205.2815,205.6863,205.0597,205.6863,9633.0
2023-07-06 12:30:00,213.41,213.93,213.02,213.86,28409.0,205.7152,206.2165,205.3393,206.149,28409.0
2023-07-06 13:00:00,213.86,213.94,213.33,213.74,16418.0,206.149,206.2261,205.6381,206.0333,16418.0
2023-07-06 13:30:00,213.73,213.99,213.69,213.92,20018.0,206.0237,206.2743,205.9851,206.2068,20018.0
2023-07-06 14:00:00,213.9,214.41,213.83,214.3,24573.0,206.1876,206.6792,206.1201,206.5731,24573.0
2023-07-06 14:30:00,214.33,214.53,214.25,214.52,37071.0,206.6021,206.7948,206.5249,206.7852,37071.0
2023-07-06 15:00:00,214.49,214.82,214.31,214.63,39302.0,206.7563,207.0744,206.5828,206.8912,39302.0
2023-07-06 15:30:00,214.62,214.62,214.09,214.3,89664.0,206.8816,206.8816,206.3707,206.5731,89664.0
2023-07-07 09:30:00,213.94,215.07,213.59,214.59,34400.0,206.2261,207.3154,205.8887,206.8527,34400.0
2023-07-07 10:00:00,214.46,215.6,214.32,215.5,30429.0,206.7274,207.8263,206.5924,207.7299,30429.0
2023-07-07 10:30:00,215.31,215.37,214.77,215.09,23930.0,207.5467,207.6046,207.0262,207.3347,23930.0
2023-07-07 11:00:00,215.06,215.69,215.04,215.48,22305.0,207.3057,207.913,207.2865,207.7106,22305.0
2023-07-07 11:30:00,215.49,216.39,215.45,216.13,46943.0,207.7202,208.5878,207.6817,208.3372,46943.0
2023-07-07 12:00:00,216.1,216.17,215.85,216.09,40249.0,208.3082,208.3757,208.0673,208.2986,40249.0
2023-07-07 12:30:00,216.06,216.93,216.05,216.82,27260.0,208.2697,209.1083,208.26,209.0023,27260.0
2023-07-07 13:00:00,216.9,217.27,216.69,216.9,30565.0,209.0794,209.4361,208.877,209.0794,30565.0
2023-07-07 13:30:00,216.87,216.87,216.36,216.66,33115.0,209.0505,209.0505,208.5589,208.848,33115.0
2023-07-07 14:00:00,216.72,216.8,216.5,216.76,31999.0,208.9059,208.983,208.6938,208.9444,31999.0
2023-07-07 14:30:00,216.73,216.73,216.21,216.3,37928.0,208.9155,208.9155,208.4143,208.501,37928.0
2023-07-07 15:00:00,216.3,216.3,215.44,215.64,47222.0,208.501,208.501,207.672,207.8648,47222.0
2023-07-07 15:30:00,215.64,215.68,214.03,214.2,79247.0,207.8648,207.9034,206.3129,206.4767,79247.0
2023-07-10 09:30:00,214.15,216.35,214.03,215.97,73846.0,206.4285,208.5492,206.3129,208.1829,73846.0
2023-07-10 10:00:00,216.01,216.05,214.83,214.88,20354.0,208.2215,208.26,207.084,207.1322,20354.0
2023-07-10 10:30:00,214.93,215.72,214.53,215.39,46542.0,207.1804,207.9419,206.7948,207.6238,46542.0
2023-07-10 11:00:00,215.46,215.67,215.14,215.63,27229.0,207.6913,207.8937,207.3829,207.8552,27229.0
2023-07-10 11:30:00,215.58,216.02,215.53,215.92,31465.0,207.807,208.2311,207.7588,208.1347,31465.0
2023-07-10 12:00:00,215.96,216.69,215.4,215.65,46871.0,208.1733,208.877,207.6335,207.8745,46871.0
2023-07-10 12:30:00,215.66,215.76,215.32,215.35,19436.0,207.8841,207.9805,207.5564,207.5853,19436.0
2023-07-10 13:00:00,215.41,215.66,215.13,215.16,36246.0,207.6431,207.8841,207.3732,207.4021,36246.0
2023-07-10 13:30:00,215.15,215.63,215.02,215.63,28485.0,207.3925,207.8552,207.2672,207.8552,28485.0
2023-07-10 14:00:00,215.62,215.64,214.92,215.19,101009.0,207.8455,207.8648,207.1708,207.4311,101009.0
2023-07-10 14:30:00,215.17,215.17,214.84,214.95,54390.0,207.4118,207.4118,207.0937,207.1997,54390.0
2023-07-10 15:00:00,214.97,215.0,214.79,214.89,26174.0,207.219,207.2479,207.0455,207.1419,26174.0
2023-07-10 15:30:00,214.89,215.03,213.99,214.73,195926.0,207.1419,207.2768,206.2743,206.9876,195926.0
2023-07-11 09:30:00,214.92,215.58,214.11,214.83,123491.0,207.1708,207.807,206.39,207.084,123491.0
2023-07-11 10:00:00,214.72,215.41,214.15,214.7,45568.0,206.978,207.6431,206.4285,206.9587,45568.0
2023-07-11 10:30:00,214.67,214.7,213.9,214.59,86004.0,206.9298,206.9587,206.1876,206.8527,86004.0
2023-07-11 11:00:00,214.59,216.0,214.53,215.85,149150.0,206.8527,208.2118,206.7948,208.0673,149150.0
2023-07-11 11:30:00,215.86,216.37,215.86,215.99,43522.0,208.0769,208.5685,208.0769,208.2022,43522.0
2023-07-11 12:00:00,216.01,216.34,215.74,216.01,31323.0,208.2215,208.5396,207.9612,208.2215,31323.0
2023-07-11 12:30:00,215.94,216.11,215.53,215.58,65730.0,208.154,208.3179,207.7588,207.807,65730.0
2023-07-11 13:00:00,215.62,216.07,215.57,215.63,30569.0,207.8455,208.2793,207.7973,207.8552,30569.0
2023-07-11 13:30:00,215.61,216.03,215.61,215.8,55515.0,207.8359,208.2408,207.8359,208.0191,55515.0
2023-07-11 14:00:00,215.82,216.19,215.68,215.78,32487.0,208.0383,208.395,207.9034,207.9998,32487.0
2023-07-11 14:30:00,215.79,216.63,215.74,216.43,52873.0,208.0094,208.8191,207.9612,208.6263,52873.0
2023-07-11 15:00:00,216.44,216.95,216.39,216.74,36203.0,208.636,209.1276,208.5878,208.9252,36203.0
2023-07-11 15:30:00,216.7,217.47,216.58,217.16,146403.0,208.8866,209.6288,208.7709,209.33,146403.0
2023-07-12 09:30:00,217.94,218.55,216.88,217.28,58782.0,210.0819,210.6699,209.0601,209.4457,58782.0
2023-07-12 10:00:00,217.22,217.4,216.43,216.73,75547.0,209.3879,209.5614,208.6263,208.9155,75547.0
2023-07-12 10:30:00,216.83,218.06,216.76,218.06,63703.0,209.0119,210.1976,208.9444,210.1976,63703.0
2023-07-12 11:00:00,218.06,218.09,217.32,217.7,69276.0,210.1976,210.2265,209.4843,209.8505,69276.0
2023-07-12 11:30:00,217.69,217.95,216.7,217.4,86054.0,209.8409,210.0915,208.8866,209.5614,86054.0
2023-07-12 12:00:00,217.37,217.69,217.08,217.64,68169.0,209.5324,209.8409,209.2529,209.7927,68169.0
2023-07-12 12:30:00,217.63,218.41,217.58,217.94,64999.0,209.7831,210.5349,209.7349,210.0819,64999.0
2023-07-12 13:00:00,218.0,218.41,217.3,218.34,55384.0,210.1397,210.5349,209.465,210.4675,55384.0
2023-07-12 13:30:00,218.3,218.56,218.09,218.25,45896.0,210.4289,210.6795,210.2265,210.3807,45896.0
2023-07-12 14:00:00,218.27,218.58,217.75,218.44,96669.0,210.4,210.6988,209.8987,210.5639,96669.0
2023-07-12 14:30:00,218.46,218.62,218.3,218.55,43720.0,210.5831,210.7374,210.4289,210.6699,43720.0
2023-07-12 15:00:00,218.52,218.59,218.05,218.07,75898.0,210.641,210.7085,210.1879,210.2072,75898.0
2023-07-12 15:30:00,218.09,218.4,217.41,217.63,133126.0,210.2265,210.5253,209.571,209.7831,133126.0
2023-07-13 09:30:00,217.56,217.56,216.43,217.3,30857.0,209.7156,209.7156,208.6263,209.465,30857.0
2023-07-13 10:00:00,217.38,217.75,217.2,217.66,17091.0,209.5421,209.8987,209.3686,209.812,17091.0
2023-07-13 10:30:00,217.6,217.74,217.07,217.22,16890.0,209.7542,209.8891,209.2433,209.3879,16890.0
2023-07-13 11:00:00,217.31,217.31,216.37,216.5,17293.0,209.4746,209.4746,208.5685,208.6938,17293.0
2023-07-13 11:30:00,216.62,216.82,216.46,216.57,15915.0,208.8095,209.0023,208.6553,208.7613,15915.0
2023-07-13 12:00:00,216.61,217.02,216.55,216.84,13686.0,208.7999,209.1951,208.742,209.0216,13686.0
2023-07-13 12:30:00,216.9,216.97,216.5,216.74,12329.0,209.0794,209.1469,208.6938,208.9252,12329.0
2023-07-13 13:00:00,216.71,217.07,216.43,217.06,18702.0,208.8962,209.2433,208.6263,209.2336,18702.0
2023-07-13 13:30:00,217.09,217.35,217.06,217.21,49671.0,209.2625,209.5132,209.2336,209.3782,49671.0
2023-07-13 14:00:00,217.21,217.81,217.14,217.72,39571.0,209.3782,209.9566,209.3107,209.8698,39571.0
2023-07-13 14:30:00,217.71,217.79,217.28,217.73,37778.0,209.8602,209.9373,209.4457,209.8795,37778.0
2023-07-13 15:00:00,217.75,217.81,217.5,217.69,47492.0,209.8987,209.9566,209.6578,209.8409,47492.0
2023-07-13 15:30:00,217.66,217.79,216.9,216.94,131432.0,209.812,209.9373,209.0794,209.118,131432.0
2023-07-14 09:30:00,216.92,216.92,214.53,214.9,41622.0,209.0987,209.0987,206.7948,207.1515,41622.0
2023-07-14 10:00:00,214.81,215.08,214.27,214.95,25362.0,207.0648,207.325,206.5442,207.1997,25362.0
2023-07-14 10:30:00,214.9,215.39,214.83,215.32,15809.0,207.1515,207.6238,207.084,207.5564,15809.0
2023-07-14 11:00:00,215.4,215.43,215.08,215.19,10289.0,207.6335,207.6624,207.325,207.4311,10289.0
2023-07-14 11:30:00,215.18,215.42,214.67,215.12,17518.0,207.4214,207.6528,206.9298,207.3636,17518.0
2023-07-14 12:00:00,215.16,215.27,214.67,214.77,12574.0,207.4021,207.5082,206.9298,207.0262,12574.0
2023-07-14 12:30:00,214.66,214.8,214.32,214.74,17648.0,206.9202,207.0551,206.5924,206.9973,17648.0
2023-07-14 13:00:00,214.76,214.95,214.44,214.69,18160.0,207.0166,207.1997,206.7081,206.9491,18160.0
2023-07-14 13:30:00,214.74,215.28,214.72,214.96,22043.0,206.9973,207.5178,206.978,207.2093,22043.0
2023-07-14 14:00:00,214.96,215.01,214.63,214.67,13244.0,207.2093,207.2575,206.8912,206.9298,13244.0
2023-07-14 14:30:00,214.8,215.02,214.69,214.92,14491.0,207.0551,207.2672,206.9491,207.1708,14491.0
2023-07-14 15:00:00,214.97,215.49,214.73,215.47,22381.0,207.219,207.7202,206.9876,207.701,22381.0
2023-07-14 15:30:00,215.61,215.73,215.12,215.39,89521.0,207.8359,207.9516,207.3636,207.6238,89521.0
2023-07-17 09:30:00,215.29,216.52,214.9,216.07,20419.0,207.5274,208.7131,207.1515,208.2793,20419.0
2023-07-17 10:00:00,216.02,216.46,215.95,216.46,18820.0,208.2311,208.6553,208.1636,208.6553,18820.0
2023-07-17 10:30:00,216.58,217.07,216.45,216.86,20483.0,208.7709,209.2433,208.6456,209.0408,20483.0
2023-07-17 11:00:00,216.95,217.09,216.7,217.02,15985.0,209.1276,209.2625,208.8866,209.1951,15985.0
2023-07-17 11:30:00,216.96,217.2,216.49,216.59,27469.0,209.1372,209.3686,208.6842,208.7806,27469.0
2023-07-17 12:00:00,216.6,216.86,216.52,216.82,12496.0,208.7902,209.0408,208.7131,209.0023,12496.0
2023-07-17 12:30:00,216.8,216.94,216.59,216.89,17802.0,208.983,209.118,208.7806,209.0698,17802.0
2023-07-17 13:00:00,216.87,216.88,216.44,216.83,13146.0,209.0505,209.0601,208.636,209.0119,13146.0
2023-07-17 13:30:00,216.83,217.0,216.72,216.78,18273.0,209.0119,209.1758,208.9059,208.9637,18273.0
2023-07-17 14:00:00,216.8,217.06,216.8,216.88,21964.0,208.983,209.2336,208.983,209.0601,21964.0
2023-07-17 14:30:00,216.95,217.35,216.89,217.35,31960.0,209.1276,209.5132,209.0698,209.5132,31960.0
2023-07-17 15:00:00,217.4,217.44,216.92,217.12,22777.0,209.5614,209.5999,209.0987,209.2915,22777.0
2023-07-17 15:30:00,217.09,217.12,216.31,216.37,53759.0,209.2625,209.2915,208.5107,208.5685,53759.0
2023-07-18 09:30:00,217.15,219.56,217.01,219.28,100062.0,209.3204,211.6435,209.1854,211.3736,100062.0
2023-07-18 10:00:00,219.27,219.56,217.5,217.76,58997.0,211.3639,211.6435,209.6578,209.9084,58997.0
2023-07-18 10:30:00,217.8,218.71,217.78,218.39,55839.0,209.9469,210.8241,209.9277,210.5157,55839.0
2023-07-18 11:00:00,218.35,218.53,217.49,217.76,20332.0,210.4771,210.6506,209.6481,209.9084,20332.0
2023-07-18 11:30:00,217.78,217.82,216.59,216.61,28910.0,209.9277,209.9662,208.7806,208.7999,28910.0
2023-07-18 12:00:00,216.65,216.65,215.18,215.36,23220.0,208.8384,208.8384,207.4214,207.5949,23220.0
2023-07-18 12:30:00,215.28,215.47,214.33,214.4,46267.0,207.5178,207.701,206.6021,206.6695,46267.0
2023-07-18 13:00:00,214.36,214.36,212.86,212.95,57367.0,206.631,206.631,205.1851,205.2718,57367.0
2023-07-18 13:30:00,213.03,214.05,212.58,213.84,55754.0,205.3489,206.3322,204.9152,206.1297,55754.0
2023-07-18 14:00:00,213.84,214.07,213.24,213.59,36762.0,206.1297,206.3514,205.5514,205.8887,36762.0
2023-07-18 14:30:00,213.59,213.85,213.21,213.49,34505.0,205.8887,206.1394,205.5224,205.7923,34505.0
2023-07-18 15:00:00,213.51,214.46,213.51,213.81,98437.0,205.8116,206.7274,205.8116,206.1008,98437.0
2023-07-18 15:30:00,213.78,213.84,213.46,213.51,150720.0,206.0719,206.1297,205.7634,205.8116,150720.0
2023-07-19 09:30:00,213.59,215.39,213.59,214.73,32655.0,205.8887,207.6238,205.8887,206.9876,32655.0
2023-07-19 10:00:00,214.65,215.27,214.27,214.7,52448.0,206.9105,207.5082,206.5442,206.9587,52448.0
2023-07-19 10:30:00,214.71,214.73,213.01,213.13,29210.0,206.9684,206.9876,205.3297,205.4453,29210.0
2023-07-19 11:00:00,213.17,213.33,212.84,213.0,39523.0,205.4839,205.6381,205.1658,205.32,39523.0
2023-07-19 11:30:00,213.01,213.67,212.98,213.52,44152.0,205.3297,205.9659,205.3007,205.8213,44152.0
2023-07-19 12:00:00,213.43,214.4,212.98,214.39,42289.0,205.7345,206.6695,205.3007,206.6599,42289.0
2023-07-19 12:30:00,214.28,214.29,213.68,213.95,21629.0,206.5539,206.5635,205.9755,206.2358,21629.0
2023-07-19 13:00:00,213.92,214.17,213.68,213.98,40759.0,206.2068,206.4478,205.9755,206.2647,40759.0
2023-07-19 13:30:00,214.02,214.09,213.73,213.86,41910.0,206.3032,206.3707,206.0237,206.149,41910.0
2023-07-19 14:00:00,213.87,213.9,213.45,213.9,34032.0,206.1586,206.1876,205.7538,206.1876,34032.0
2023-07-19 14:30:00,213.99,214.08,213.77,213.81,47987.0,206.2743,206.3611,206.0622,206.1008,47987.0
2023-07-19 15:00:00,213.82,213.95,213.69,213.95,48708.0,206.1104,206.2358,205.9851,206.2358,48708.0
2023-07-19 15:30:00,213.94,213.96,213.44,213.64,147099.0,206.2261,206.2454,205.7441,205.9369,147099.0
2023-07-20 09:30:00,214.85,215.46,214.34,215.02,70320.0,207.1033,207.6913,206.6117,207.2672,70320.0
2023-07-20 10:00:00,215.1,216.1,215.02,215.76,51404.0,207.3443,208.3082,207.2672,207.9805,51404.0
2023-07-20 10:30:00,215.76,216.66,215.75,216.14,53314.0,207.9805,208.848,207.9709,208.3468,53314.0
2023-07-20 11:00:00,216.23,216.42,216.0,216.41,13905.0,208.4336,208.6167,208.2118,208.6071,13905.0
2023-07-20 11:30:00,216.38,216.89,216.15,216.6,46425.0,208.5781,209.0698,208.3564,208.7902,46425.0
2023-07-20 12:00:00,216.65,216.92,216.34,216.5,52968.0,208.8384,209.0987,208.5396,208.6938,52968.0
2023-07-20 12:30:00,216.43,216.46,215.88,215.95,45889.0,208.6263,208.6553,208.0962,208.1636,45889.0
2023-07-20 13:00:00,215.95,216.03,215.28,215.52,64960.0,208.1636,208.2408,207.5178,207.7492,64960.0
2023-07-20 13:30:00,215.44,215.86,215.4,215.68,59081.0,207.672,208.0769,207.6335,207.9034,59081.0
2023-07-20 14:00:00,215.7,215.91,215.55,215.7,77284.0,207.9227,208.1251,207.7781,207.9227,77284.0
2023-07-20 14:30:00,215.67,216.23,215.57,216.03,91539.0,207.8937,208.4336,207.7973,208.2408,91539.0
2023-07-20 15:00:00,216.03,216.13,215.59,215.7,86239.0,208.2408,208.3372,207.8166,207.9227,86239.0
2023-07-20 15:30:00,215.74,216.1,215.3,216.08,267504.0,207.9612,208.3082,207.5371,208.289,267504.0
2023-07-21 09:30:00,216.58,217.15,214.79,215.46,94475.0,208.7709,209.3204,207.0455,207.6913,94475.0
2023-07-21 10:00:00,215.59,216.29,215.13,215.9,27358.0,207.8166,208.4914,207.3732,208.1155,27358.0
2023-07-21 10:30:00,215.88,215.97,214.83,215.02,31438.0,208.0962,208.1829,207.084,207.2672,31438.0
2023-07-21 11:00:00,215.02,215.85,215.02,215.38,24869.0,207.2672,208.0673,207.2672,207.6142,24869.0
2023-07-21 11:30:00,215.44,215.85,215.43,215.79,16102.0,207.672,208.0673,207.6624,208.0094,16102.0
2023-07-21 12:00:00,215.79,216.44,215.65,216.21,23730.0,208.0094,208.636,207.8745,208.4143,23730.0
2023-07-21 12:30:00,216.26,216.32,215.84,215.94,18913.0,208.4625,208.5203,208.0576,208.154,18913.0
2023-07-21 13:00:00,215.92,216.24,215.85,215.91,16553.0,208.1347,208.4432,208.0673,208.1251,16553.0
2023-07-21 13:30:00,215.91,216.11,215.64,215.69,21732.0,208.1251,208.3179,207.8648,207.913,21732.0
2023-07-21 14:00:00,215.71,215.78,215.57,215.67,17470.0,207.9323,207.9998,207.7973,207.8937,17470.0
2023-07-21 14:30:00,215.77,216.29,215.72,216.11,20776.0,207.9901,208.4914,207.9419,208.3179,20776.0
2023-07-21 15:00:00,216.19,216.32,215.95,216.27,37913.0,208.395,208.5203,208.1636,208.4721,37913.0
2023-07-21 15:30:00,216.29,216.29,215.14,215.47,125866.0,208.4914,208.4914,207.3829,207.701,125866.0
2023-07-24 09:30:00,215.77,217.16,215.72,217.12,42861.0,207.9901,209.33,207.9419,209.2915,42861.0
2023-07-24 10:00:00,217.12,217.41,216.47,216.62,28642.0,209.2915,209.571,208.6649,208.8095,28642.0
2023-07-24 10:30:00,216.68,217.44,216.43,217.0,30171.0,208.8673,209.5999,208.6263,209.1758,30171.0
2023-07-24 11:00:00,217.01,217.3,216.85,217.24,15893.0,209.1854,209.465,209.0312,209.4071,15893.0
2023-07-24 11:30:00,217.26,217.35,217.03,217.14,12584.0,209.4264,209.5132,209.2047,209.3107,12584.0
2023-07-24 12:00:00,217.18,217.35,216.94,217.23,10280.0,209.3493,209.5132,209.118,209.3975,10280.0
2023-07-24 12:30:00,217.26,217.75,217.04,217.69,24044.0,209.4264,209.8987,209.2143,209.8409,24044.0
2023-07-24 13:00:00,217.65,217.74,217.03,217.21,15976.0,209.8024,209.8891,209.2047,209.3782,15976.0
2023-07-24 13:30:00,217.19,217.61,217.16,217.54,16741.0,209.3589,209.7638,209.33,209.6963,16741.0
2023-07-24 14:00:00,217.66,217.88,217.62,217.68,18232.0,209.812,210.0241,209.7734,209.8313,18232.0
2023-07-24 14:30:00,217.65,218.0,217.43,217.9,39345.0,209.8024,210.1397,209.5903,210.0433,39345.0
2023-07-24 15:00:00,217.9,217.91,217.62,217.68,27753.0,210.0433,210.053,209.7734,209.8313,27753.0
2023-07-24 15:30:00,217.68,218.1,217.55,217.64,117114.0,209.8313,210.2361,209.706,209.7927,117114.0
2023-07-25 09:30:00,214.74,215.78,213.47,213.47,63271.0,206.9973,207.9998,205.7731,205.7731,63271.0
2023-07-25 10:00:00,213.69,215.72,213.49,215.38,48618.0,205.9851,207.9419,205.7923,207.6142,48618.0
2023-07-25 10:30:00,215.36,215.79,215.26,215.45,33015.0,207.5949,208.0094,207.4985,207.6817,33015.0
2023-07-25 11:00:00,215.53,215.55,214.6,215.35,41627.0,207.7588,207.7781,206.8623,207.5853,41627.0
2023-07-25 11:30:00,215.47,215.57,215.0,215.48,23237.0,207.701,207.7973,207.2479,207.7106,23237.0
2023-07-25 12:00:00,215.5,216.14,215.49,216.01,35893.0,207.7299,208.3468,207.7202,208.2215,35893.0
2023-07-25 12:30:00,216.0,216.29,215.85,215.85,28542.0,208.2118,208.4914,208.0673,208.0673,28542.0
2023-07-25 13:00:00,215.94,216.51,215.76,216.26,44826.0,208.154,208.7035,207.9805,208.4625,44826.0
2023-07-25 13:30:00,216.26,216.55,215.98,216.52,26361.0,208.4625,208.742,208.1926,208.7131,26361.0
2023-07-25 14:00:00,216.53,217.08,216.5,216.67,40674.0,208.7227,209.2529,208.6938,208.8577,40674.0
2023-07-25 14:30:00,216.72,217.11,216.6,216.7,32945.0,208.9059,209.2818,208.7902,208.8866,32945.0
2023-07-25 15:00:00,216.7,217.21,216.51,217.07,64152.0,208.8866,209.3782,208.7035,209.2433,64152.0
2023-07-25 15:30:00,217.09,218.06,217.07,218.0,213205.0,209.2625,210.1976,209.2433,210.1397,213205.0
2023-07-26 09:30:00,220.2,222.41,217.52,220.77,188434.0,212.2604,214.3907,209.677,212.8099,188434.0
2023-07-26 10:00:00,220.77,224.48,220.49,224.18,99903.0,212.8099,216.3861,212.54,216.0969,99903.0
2023-07-26 10:30:00,223.89,224.27,222.96,223.81,74299.0,215.8174,216.1837,214.9209,215.7402,74299.0
2023-07-26 11:00:00,223.84,224.62,223.51,224.43,85144.0,215.7692,216.521,215.4511,216.3379,85144.0
2023-07-26 11:30:00,224.44,224.65,223.77,224.44,63128.0,216.3475,216.55,215.7017,216.3475,63128.0
2023-07-26 12:00:00,224.46,224.88,224.26,224.88,69045.0,216.3668,216.7717,216.174,216.7717,69045.0
2023-07-26 12:30:00,224.82,224.83,223.95,224.28,39506.0,216.7138,216.7235,215.8752,216.1933,39506.0
2023-07-26 13:00:00,224.29,224.94,224.22,224.74,51612.0,216.2029,216.8295,216.1355,216.6367,51612.0
2023-07-26 13:30:00,224.71,224.86,224.11,224.72,46265.0,216.6078,216.7524,216.0294,216.6174,46265.0
2023-07-26 14:00:00,224.72,225.44,224.31,225.28,102672.0,216.6174,217.3115,216.2222,217.1572,102672.0
2023-07-26 14:30:00,225.28,225.28,224.22,224.28,105110.0,217.1572,217.1572,216.1355,216.1933,105110.0
2023-07-26 15:00:00,224.33,224.33,223.19,223.21,90436.0,216.2415,216.2415,215.1426,215.1619,90436.0
2023-07-26 15:30:00,223.22,223.4,222.27,222.86,296620.0,215.1715,215.345,214.2558,214.8245,296620.0
2023-07-27 09:30:00,223.22,223.8,216.43,219.35,217496.0,215.1715,215.7306,208.6263,211.4411,217496.0
2023-07-27 10:00:00,219.42,219.65,218.39,219.42,107952.0,211.5085,211.7302,210.5157,211.5085,107952.0
2023-07-27 10:30:00,219.4,220.15,218.5,218.9,114483.0,211.4893,212.2122,210.6217,211.0073,114483.0
2023-07-27 11:00:00,218.88,219.14,218.08,218.41,100960.0,210.988,211.2386,210.2168,210.5349,100960.0
2023-07-27 11:30:00,218.56,218.92,217.92,218.82,75398.0,210.6795,211.0266,210.0626,210.9302,75398.0
2023-07-27 12:00:00,218.81,218.89,218.25,218.5,58212.0,210.9205,210.9976,210.3807,210.6217,58212.0
2023-07-27 12:30:00,218.56,219.35,218.44,219.14,78066.0,210.6795,211.4411,210.5639,211.2386,78066.0
2023-07-27 13:00:00,219.08,219.45,218.75,218.86,53668.0,211.1808,211.5375,210.8627,210.9687,53668.0
2023-07-27 13:30:00,218.9,219.51,218.89,219.12,65818.0,211.0073,211.5953,210.9976,211.2193,65818.0
2023-07-27 14:00:00,219.19,219.77,219.0,219.63,73285.0,211.2868,211.8459,211.1037,211.711,73285.0
2023-07-27 14:30:00,219.61,219.68,219.16,219.27,79165.0,211.6917,211.7592,211.2579,211.3639,79165.0
2023-07-27 15:00:00,219.25,219.62,218.91,219.62,93822.0,211.3447,211.7013,211.0169,211.7013,93822.0
2023-07-27 15:30:00,219.65,219.9,219.14,219.82,380658.0,211.7302,211.9712,211.2386,211.8941,380658.0
2023-07-28 09:30:00,221.0,221.14,219.0,219.97,84193.0,213.0316,213.1665,211.1037,212.0387,84193.0
2023-07-28 10:00:00,219.88,220.54,219.7,220.08,45168.0,211.9519,212.5881,211.7784,212.1447,45168.0
2023-07-28 10:30:00,220.11,221.48,220.0,220.42,38306.0,212.1737,213.4943,212.0676,212.4725,38306.0
2023-07-28 11:00:00,220.36,221.0,220.26,220.96,30094.0,212.4146,213.0316,212.3182,212.993,30094.0
2023-07-28 11:30:00,220.97,221.0,220.33,220.5,33325.0,213.0026,213.0316,212.3857,212.5496,33325.0
2023-07-28 12:00:00,220.5,220.93,220.29,220.93,27352.0,212.5496,212.9641,212.3472,212.9641,27352.0
2023-07-28 12:30:00,220.97,221.18,220.75,221.18,37785.0,213.0026,213.2051,212.7906,213.2051,37785.0
2023-07-28 13:00:00,221.19,221.31,220.72,220.8,34843.0,213.2147,213.3304,212.7617,212.8388,34843.0
2023-07-28 13:30:00,220.8,221.44,220.73,221.39,42875.0,212.8388,213.4557,212.7713,213.4075,42875.0
2023-07-28 14:00:00,221.37,222.13,221.34,221.78,50417.0,213.3882,214.1208,213.3593,213.7834,50417.0
2023-07-28 14:30:00,221.81,222.14,221.29,222.08,34052.0,213.8124,214.1305,213.3111,214.0726,34052.0
2023-07-28 15:00:00,222.08,222.6,222.06,222.55,60944.0,214.0726,214.5739,214.0533,214.5257,60944.0
2023-07-28 15:30:00,222.51,223.07,222.36,222.63,253808.0,214.4871,215.0269,214.3425,214.6028,253808.0
2023-07-31 09:30:00,223.38,224.57,222.83,224.03,57765.0,215.3257,216.4728,214.7956,215.9523,57765.0
2023-07-31 10:00:00,224.08,224.37,223.1,223.39,49524.0,216.0005,216.2801,215.0558,215.3354,49524.0
2023-07-31 10:30:00,223.5,224.19,223.46,223.64,33534.0,215.4414,216.1065,215.4029,215.5764,33534.0
2023-07-31 11:00:00,223.61,224.07,223.61,223.76,32549.0,215.5475,215.9909,215.5475,215.692,32549.0
2023-07-31 11:30:00,223.77,223.87,223.39,223.72,30759.0,215.7017,215.7981,215.3354,215.6535,30759.0
2023-07-31 12:00:00,223.7,223.78,223.05,223.1,32517.0,215.6342,215.7113,215.0076,215.0558,32517.0
2023-07-31 12:30:00,223.09,223.24,222.75,222.78,28585.0,215.0462,215.1908,214.7185,214.7474,28585.0
2023-07-31 13:00:00,222.81,222.93,222.5,222.76,27995.0,214.7763,214.892,214.4775,214.7281,27995.0
2023-07-31 13:30:00,222.77,223.4,222.77,223.06,27599.0,214.7377,215.345,214.7377,215.0173,27599.0
2023-07-31 14:00:00,223.03,223.07,222.63,222.64,31823.0,214.9884,215.0269,214.6028,214.6124,31823.0
2023-07-31 14:30:00,222.64,223.25,222.62,223.22,41808.0,214.6124,215.2004,214.5932,215.1715,41808.0
2023-07-31 15:00:00,223.23,223.43,222.89,223.08,48067.0,215.1812,215.3739,214.8534,215.0366,48067.0
2023-07-31 15:30:00,223.09,223.7,222.54,223.54,268252.0,215.0462,215.6342,214.516,215.48,268252.0
2023-08-01 09:30:00,223.36,225.16,223.27,225.12,48301.0,215.3065,217.0416,215.2197,217.003,48301.0
2023-08-01 10:00:00,225.0,225.17,224.08,224.79,50407.0,216.8873,217.0512,216.0005,216.6849,50407.0
2023-08-01 10:30:00,224.75,224.77,224.08,224.14,54838.0,216.6464,216.6656,216.0005,216.0583,54838.0
2023-08-01 11:00:00,224.17,224.71,223.96,224.02,20422.0,216.0873,216.6078,215.8848,215.9427,20422.0
2023-08-01 11:30:00,224.12,224.6,223.84,224.57,17732.0,216.0391,216.5018,215.7692,216.4728,17732.0
2023-08-01 12:00:00,224.57,224.65,223.9,223.9,17488.0,216.4728,216.55,215.827,215.827,17488.0
2023-08-01 12:30:00,223.8,224.06,223.67,223.93,18058.0,215.7306,215.9812,215.6053,215.8559,18058.0
2023-08-01 13:00:00,224.01,224.52,223.82,224.4,16842.0,215.933,216.4246,215.7499,216.309,16842.0
2023-08-01 13:30:00,224.41,224.41,223.91,224.26,21429.0,216.3186,216.3186,215.8366,216.174,21429.0
2023-08-01 14:00:00,224.3,225.16,224.3,224.84,42554.0,216.2126,217.0416,216.2126,216.7331,42554.0
2023-08-01 14:30:00,224.84,225.2,224.83,225.12,19376.0,216.7331,217.0801,216.7235,217.003,19376.0
2023-08-01 15:00:00,225.09,225.33,224.91,225.23,32653.0,216.9741,217.2054,216.8006,217.109,32653.0
2023-08-01 15:30:00,225.22,225.48,224.95,225.36,133643.0,217.0994,217.35,216.8391,217.2344,133643.0
2023-08-02 09:30:00,225.25,225.52,223.27,225.34,89662.0,217.1283,217.3886,215.2197,217.2151,89662.0
2023-08-02 10:00:00,225.33,225.33,224.12,224.58,70898.0,217.2054,217.2054,216.0391,216.4825,70898.0
2023-08-02 10:30:00,224.59,224.83,223.61,223.92,75328.0,216.4921,216.7235,215.5475,215.8463,75328.0
2023-08-02 11:00:00,223.92,225.38,223.84,225.23,47492.0,215.8463,217.2536,215.7692,217.109,47492.0
2023-08-02 11:30:00,225.14,225.4,224.94,225.18,27525.0,217.0223,217.2729,216.8295,217.0608,27525.0
2023-08-02 12:00:00,225.22,226.02,225.19,225.84,62818.0,217.0994,217.8706,217.0705,217.6971,62818.0
2023-08-02 12:30:00,225.84,225.85,225.46,225.68,14300.0,217.6971,217.7067,217.3308,217.5428,14300.0
2023-08-02 13:00:00,225.69,225.94,225.13,225.36,19194.0,217.5525,217.7934,217.0127,217.2344,19194.0
2023-08-02 13:30:00,225.38,225.73,225.38,225.53,22461.0,217.2536,217.591,217.2536,217.3982,22461.0
2023-08-02 14:00:00,225.58,225.89,225.56,225.71,31582.0,217.4464,217.7452,217.4271,217.5717,31582.0
2023-08-02 14:30:00,225.67,225.79,225.5,225.66,35253.0,217.5332,217.6489,217.3693,217.5235,35253.0
2023-08-02 15:00:00,225.66,226.29,225.61,226.09,60312.0,217.5235,218.1308,217.4753,217.938,60312.0
2023-08-02 15:30:00,226.13,226.4,225.93,226.26,201439.0,217.9766,218.2369,217.7838,218.1019,201439.0
2023-08-03 09:30:00,226.5,227.38,224.82,225.61,51702.0,218.3333,219.1815,216.7138,217.4753,51702.0
2023-08-03 10:00:00,225.73,225.84,225.26,225.58,40269.0,217.591,217.6971,217.138,217.4464,40269.0
2023-08-03 10:30:00,225.5,225.59,224.69,225.22,27736.0,217.3693,217.4561,216.5885,217.0994,27736.0
2023-08-03 11:00:00,225.15,225.25,224.75,225.12,32698.0,217.0319,217.1283,216.6464,217.003,32698.0
2023-08-03 11:30:00,225.08,225.65,224.92,225.65,25561.0,216.9645,217.5139,216.8102,217.5139,25561.0
2023-08-03 12:00:00,225.66,225.74,225.16,225.58,27699.0,217.5235,217.6007,217.0416,217.4464,27699.0
2023-08-03 12:30:00,225.62,225.8,225.44,225.75,26141.0,217.485,217.6585,217.3115,217.6103,26141.0
2023-08-03 13:00:00,225.75,225.96,225.56,225.8,38630.0,217.6103,217.8127,217.4271,217.6585,38630.0
2023-08-03 13:30:00,225.82,225.82,225.41,225.58,38340.0,217.6778,217.6778,217.2826,217.4464,38340.0
2023-08-03 14:00:00,225.56,225.81,225.55,225.81,18253.0,217.4271,217.6681,217.4175,217.6681,18253.0
2023-08-03 14:30:00,225.8,225.89,225.6,225.84,24916.0,217.6585,217.7452,217.4657,217.6971,24916.0
2023-08-03 15:00:00,225.85,225.99,225.71,225.85,47659.0,217.7067,217.8416,217.5717,217.7067,47659.0
2023-08-03 15:30:00,225.85,226.01,225.53,225.54,138643.0,217.7067,217.8609,217.3982,217.4079,138643.0
2023-08-04 09:30:00,226.69,227.5,226.51,227.01,43583.0,218.5164,219.2972,218.3429,218.8249,43583.0
2023-08-04 10:00:00,227.06,227.25,226.61,227.25,66403.0,218.8731,219.0562,218.4393,219.0562,66403.0
2023-08-04 10:30:00,227.25,227.27,226.51,226.69,30060.0,219.0562,219.0755,218.3429,218.5164,30060.0
2023-08-04 11:00:00,226.69,226.8,226.07,226.07,23168.0,218.5164,218.6224,217.9188,217.9188,23168.0
2023-08-04 11:30:00,226.21,226.21,225.67,226.15,24329.0,218.0537,218.0537,217.5332,217.9959,24329.0
2023-08-04 12:00:00,226.08,226.43,225.98,226.26,30299.0,217.9284,218.2658,217.832,218.1019,30299.0
2023-08-04 12:30:00,226.27,226.82,226.02,226.75,28578.0,218.1115,218.6417,217.8706,218.5742,28578.0
2023-08-04 13:00:00,226.78,226.82,225.75,225.83,69381.0,218.6032,218.6417,217.6103,217.6874,69381.0
2023-08-04 13:30:00,225.86,226.16,224.86,224.87,68423.0,217.7163,218.0055,216.7524,216.762,68423.0
2023-08-04 14:00:00,224.82,224.82,223.97,224.0,28109.0,216.7138,216.7138,215.8945,215.9234,28109.0
2023-08-04 14:30:00,223.94,224.01,223.6,223.9,43961.0,215.8656,215.933,215.5378,215.827,43961.0
2023-08-04 15:00:00,223.94,224.04,223.56,223.91,34610.0,215.8656,215.962,215.4993,215.8366,34610.0
2023-08-04 15:30:00,223.98,224.16,223.63,224.01,146862.0,215.9041,216.0776,215.5667,215.933,146862.0
2023-08-07 09:30:00,224.83,226.73,224.83,226.51,58277.0,216.7235,218.555,216.7235,218.3429,58277.0
2023-08-07 10:00:00,226.5,226.63,226.17,226.39,28827.0,218.3333,218.4586,218.0152,218.2272,28827.0
2023-08-07 10:30:00,226.47,226.73,226.33,226.65,33621.0,218.3043,218.555,218.1694,218.4778,33621.0
2023-08-07 11:00:00,226.59,227.44,226.58,226.97,33405.0,218.42,219.2394,218.4104,218.7863,33405.0
2023-08-07 11:30:00,226.91,227.06,226.5,226.57,22536.0,218.7285,218.8731,218.3333,218.4007,22536.0
2023-08-07 12:00:00,226.62,226.8,226.5,226.66,28878.0,218.4489,218.6224,218.3333,218.4875,28878.0
2023-08-07 12:30:00,226.66,227.0,226.33,226.97,28155.0,218.4875,218.8152,218.1694,218.7863,28155.0
2023-08-07 13:00:00,227.01,227.24,226.66,227.13,21075.0,218.8249,219.0466,218.4875,218.9405,21075.0
2023-08-07 13:30:00,227.18,227.2,226.87,226.98,25207.0,218.9887,219.008,218.6899,218.7959,25207.0
2023-08-07 14:00:00,227.02,227.08,226.69,226.74,22587.0,218.8345,218.8923,218.5164,218.5646,22587.0
2023-08-07 14:30:00,226.81,226.99,226.79,226.84,20949.0,218.6321,218.8056,218.6128,218.661,20949.0
2023-08-07 15:00:00,226.84,226.94,226.65,226.75,29902.0,218.661,218.7574,218.4778,218.5742,29902.0
2023-08-07 15:30:00,226.76,227.37,226.71,227.24,151511.0,218.5839,219.1719,218.5357,219.0466,151511.0
2023-08-08 09:30:00,226.21,226.88,225.0,225.1,36722.0,218.0537,218.6996,216.8873,216.9837,36722.0
2023-08-08 10:00:00,225.06,225.24,224.03,224.54,35003.0,216.9452,217.1187,215.9523,216.4439,35003.0
2023-08-08 10:30:00,224.48,224.77,224.05,224.45,31980.0,216.3861,216.6656,215.9716,216.3572,31980.0
2023-08-08 11:00:00,224.4,224.45,224.0,224.28,28109.0,216.309,216.3572,215.9234,216.1933,28109.0
2023-08-08 11:30:00,224.27,224.41,223.97,224.12,20592.0,216.1837,216.3186,215.8945,216.0391,20592.0
2023-08-08 12:00:00,224.08,224.27,223.76,224.27,19954.0,216.0005,216.1837,215.692,216.1837,19954.0
2023-08-08 12:30:00,224.23,224.48,224.18,224.43,13866.0,216.1451,216.3861,216.0969,216.3379,13866.0
2023-08-08 13:00:00,224.38,224.83,224.34,224.75,20141.0,216.2897,216.7235,216.2511,216.6464,20141.0
2023-08-08 13:30:00,224.7,224.7,223.95,224.25,24678.0,216.5982,216.5982,215.8752,216.1644,24678.0
2023-08-08 14:00:00,224.17,224.59,224.1,224.36,17347.0,216.0873,216.4921,216.0198,216.2704,17347.0
2023-08-08 14:30:00,224.36,224.59,224.17,224.43,19461.0,216.2704,216.4921,216.0873,216.3379,19461.0
2023-08-08 15:00:00,224.45,224.71,224.19,224.46,57557.0,216.3572,216.6078,216.1065,216.3668,57557.0
2023-08-08 15:30:00,224.47,225.14,224.4,224.47,136577.0,216.3764,217.0223,216.309,216.3764,136577.0
2023-08-09 09:30:00,225.0,225.67,224.47,225.42,39238.0,216.8873,217.5332,216.3764,217.2922,39238.0
2023-08-09 10:00:00,225.37,225.43,224.53,224.88,31432.0,217.244,217.3018,216.4343,216.7717,31432.0
2023-08-09 10:30:00,224.83,225.33,224.68,225.33,29522.0,216.7235,217.2054,216.5789,217.2054,29522.0
2023-08-09 11:00:00,225.33,225.75,224.84,224.86,32847.0,217.2054,217.6103,216.7331,216.7524,32847.0
2023-08-09 11:30:00,224.86,225.25,224.48,224.68,43589.0,216.7524,217.1283,216.3861,216.5789,43589.0
2023-08-09 12:00:00,224.65,225.72,224.59,225.72,36802.0,216.55,217.5814,216.4921,217.5814,36802.0
2023-08-09 12:30:00,225.69,226.0,225.4,225.87,35746.0,217.5525,217.8513,217.2729,217.726,35746.0
2023-08-09 13:00:00,225.87,226.58,225.82,226.38,25743.0,217.726,218.4104,217.6778,218.2176,25743.0
2023-08-09 13:30:00,226.37,226.47,225.97,225.97,32770.0,218.2079,218.3043,217.8224,217.8224,32770.0
2023-08-09 14:00:00,226.02,226.62,225.96,226.62,28314.0,217.8706,218.4489,217.8127,218.4489,28314.0
2023-08-09 14:30:00,226.68,226.78,226.55,226.62,40021.0,218.5068,218.6032,218.3815,218.4489,40021.0
2023-08-09 15:00:00,226.61,227.02,226.49,226.78,37125.0,218.4393,218.8345,218.3236,218.6032,37125.0
2023-08-09 15:30:00,226.75,226.75,225.6,226.15,165737.0,218.5742,218.5742,217.4657,217.9959,165737.0
2023-08-10 09:30:00,226.18,226.93,225.99,226.41,26420.0,218.0248,218.7477,217.8416,218.2465,26420.0
2023-08-10 10:00:00,226.34,227.14,226.29,227.01,31955.0,218.179,218.9502,218.1308,218.8249,31955.0
2023-08-10 10:30:00,227.07,227.23,226.45,226.99,20314.0,218.8827,219.0369,218.2851,218.8056,20314.0
2023-08-10 11:00:00,227.01,227.01,225.9,226.47,20031.0,218.8249,218.8249,217.7549,218.3043,20031.0
2023-08-10 11:30:00,226.48,226.5,225.6,225.92,16448.0,218.314,218.3333,217.4657,217.7742,16448.0
2023-08-10 12:00:00,225.94,226.01,225.39,225.46,30821.0,217.7934,217.8609,217.2633,217.3308,30821.0
2023-08-10 12:30:00,225.33,225.96,225.29,225.55,13723.0,217.2054,217.8127,217.1669,217.4175,13723.0
2023-08-10 13:00:00,225.57,226.1,225.48,225.79,35440.0,217.4368,217.9477,217.35,217.6489,35440.0
2023-08-10 13:30:00,225.68,225.72,225.2,225.29,19915.0,217.5428,217.5814,217.0801,217.1669,19915.0
2023-08-10 14:00:00,225.18,226.22,225.18,226.1,46337.0,217.0608,218.0633,217.0608,217.9477,46337.0
2023-08-10 14:30:00,226.16,226.66,225.99,226.65,44335.0,218.0055,218.4875,217.8416,218.4778,44335.0
2023-08-10 15:00:00,226.6,226.6,226.08,226.16,27416.0,218.4296,218.4296,217.9284,218.0055,27416.0
2023-08-10 15:30:00,226.11,226.22,225.25,225.66,116232.0,217.9573,218.0633,217.1283,217.5235,116232.0
2023-08-11 09:30:00,225.67,226.24,225.5,226.04,38947.0,217.5332,218.0826,217.3693,217.8898,38947.0
2023-08-11 10:00:00,226.04,227.09,226.02,226.93,27162.0,217.8898,218.902,217.8706,218.7477,27162.0
2023-08-11 10:30:00,226.92,227.33,226.74,227.09,27418.0,218.7381,219.1333,218.5646,218.902,27418.0
2023-08-11 11:00:00,227.12,227.61,226.93,227.52,27701.0,218.9309,219.4032,218.7477,219.3165,27701.0
2023-08-11 11:30:00,227.61,228.59,227.57,228.53,48028.0,219.4032,220.3479,219.3647,220.2901,48028.0
2023-08-11 12:00:00,228.53,228.73,227.96,228.11,48062.0,220.2901,220.4828,219.7406,219.8852,48062.0
2023-08-11 12:30:00,228.15,228.39,227.7,227.89,72656.0,219.9238,220.1551,219.49,219.6731,72656.0
2023-08-11 13:00:00,227.89,227.91,227.2,227.39,146746.0,219.6731,219.6924,219.008,219.1912,146746.0
2023-08-11 13:30:00,227.39,227.7,226.92,227.09,53697.0,219.1912,219.49,218.7381,218.902,53697.0
2023-08-11 14:00:00,227.09,227.2,226.88,226.98,35652.0,218.902,219.008,218.6996,218.7959,35652.0
2023-08-11 14:30:00,227.03,227.22,226.81,227.01,32598.0,218.8441,219.0273,218.6321,218.8249,32598.0
2023-08-11 15:00:00,227.0,227.15,226.82,227.0,30683.0,218.8152,218.9598,218.6417,218.8152,30683.0
2023-08-11 15:30:00,227.04,227.31,226.7,227.0,134103.0,218.8538,219.114,218.526,218.8152,134103.0
2023-08-14 09:30:00,226.95,227.53,226.65,226.93,24585.0,218.767,219.3261,218.4778,218.7477,24585.0
2023-08-14 10:00:00,226.98,227.25,226.62,227.25,66676.0,218.7959,219.0562,218.4489,219.0562,66676.0
2023-08-14 10:30:00,227.27,227.34,226.56,226.57,38273.0,219.0755,219.143,218.3911,218.4007,38273.0
2023-08-14 11:00:00,226.54,226.87,226.53,226.56,14998.0,218.3718,218.6899,218.3622,218.3911,14998.0
2023-08-14 11:30:00,226.55,226.62,226.32,226.42,13997.0,218.3815,218.4489,218.1597,218.2561,13997.0
2023-08-14 12:00:00,226.45,226.53,226.28,226.49,16483.0,218.2851,218.3622,218.1212,218.3236,16483.0
2023-08-14 12:30:00,226.47,226.6,226.42,226.55,13558.0,218.3043,218.4296,218.2561,218.3815,13558.0
2023-08-14 13:00:00,226.59,226.63,226.2,226.26,16686.0,218.42,218.4586,218.0441,218.1019,16686.0
2023-08-14 13:30:00,226.28,226.42,226.07,226.14,17142.0,218.1212,218.2561,217.9188,217.9862,17142.0
2023-08-14 14:00:00,226.14,226.22,225.81,226.22,12493.0,217.9862,218.0633,217.6681,218.0633,12493.0
2023-08-14 14:30:00,226.22,226.23,225.93,226.11,18796.0,218.0633,218.073,217.7838,217.9573,18796.0
2023-08-14 15:00:00,226.11,226.14,225.91,226.13,23788.0,217.9573,217.9862,217.7645,217.9766,23788.0
2023-08-14 15:30:00,226.15,226.49,226.04,226.34,88943.0,217.9959,218.3236,217.8898,218.179,88943.0
2023-08-15 09:30:00,225.18,225.36,224.28,225.2,22322.0,217.0608,217.2344,216.1933,217.0801,22322.0
2023-08-15 10:00:00,224.92,224.98,223.96,224.23,13954.0,216.8102,216.8681,215.8848,216.1451,13954.0
2023-08-15 10:30:00,224.21,224.91,224.15,224.81,38119.0,216.1258,216.8006,216.068,216.7042,38119.0
2023-08-15 11:00:00,224.72,225.19,224.52,224.63,28684.0,216.6174,217.0705,216.4246,216.5307,28684.0
2023-08-15 11:30:00,224.63,224.77,224.33,224.63,40758.0,216.5307,216.6656,216.2415,216.5307,40758.0
2023-08-15 12:00:00,224.63,224.7,224.06,224.18,14305.0,216.5307,216.5982,215.9812,216.0969,14305.0
2023-08-15 12:30:00,224.22,224.28,224.0,224.03,19056.0,216.1355,216.1933,215.9234,215.9523,19056.0
2023-08-15 13:00:00,224.09,224.09,223.57,223.72,17220.0,216.0101,216.0101,215.5089,215.6535,17220.0
2023-08-15 13:30:00,223.72,223.72,222.7,222.76,63831.0,215.6535,215.6535,214.6703,214.7281,63831.0
2023-08-15 14:00:00,222.79,223.41,222.77,223.26,35367.0,214.757,215.3547,214.7377,215.2101,35367.0
2023-08-15 14:30:00,223.3,223.63,223.19,223.59,52249.0,215.2486,215.5667,215.1426,215.5282,52249.0
2023-08-15 15:00:00,223.56,223.82,223.33,223.43,46275.0,215.4993,215.7499,215.2776,215.3739,46275.0
2023-08-15 15:30:00,223.38,223.5,223.06,223.13,159785.0,215.3257,215.4414,215.0173,215.0848,159785.0
2023-08-16 09:30:00,222.71,223.3,222.32,223.3,34987.0,214.6799,215.2486,214.304,215.2486,34987.0
2023-08-16 10:00:00,223.26,223.26,222.66,223.0,29197.0,215.2101,215.2101,214.6317,214.9595,29197.0
2023-08-16 10:30:00,222.91,223.66,222.62,223.48,50838.0,214.8727,215.5957,214.5932,215.4221,50838.0
2023-08-16 11:00:00,223.45,223.88,223.44,223.85,20945.0,215.3932,215.8077,215.3836,215.7788,20945.0
2023-08-16 11:30:00,223.79,223.85,223.33,223.62,19713.0,215.721,215.7788,215.2776,215.5571,19713.0
2023-08-16 12:00:00,223.61,223.84,223.24,223.5,22424.0,215.5475,215.7692,215.1908,215.4414,22424.0
2023-08-16 12:30:00,223.51,223.72,223.36,223.45,23596.0,215.4511,215.6535,215.3065,215.3932,23596.0
2023-08-16 13:00:00,223.47,223.48,222.89,222.96,22753.0,215.4125,215.4221,214.8534,214.9209,22753.0
2023-08-16 13:30:00,222.93,223.75,222.85,223.62,19648.0,214.892,215.6824,214.8149,215.5571,19648.0
2023-08-16 14:00:00,223.59,223.92,223.19,223.84,35727.0,215.5282,215.8463,215.1426,215.7692,35727.0
2023-08-16 14:30:00,223.88,223.98,223.59,223.68,20109.0,215.8077,215.9041,215.5282,215.6149,20109.0
2023-08-16 15:00:00,223.63,223.64,223.04,223.28,29005.0,215.5667,215.5764,214.998,215.2294,29005.0
2023-08-16 15:30:00,223.21,223.96,223.2,223.62,113127.0,215.1619,215.8848,215.1522,215.5571,113127.0
2023-08-17 09:30:00,224.09,224.71,223.82,224.53,22848.0,216.0101,216.6078,215.7499,216.4343,22848.0
2023-08-17 10:00:00,224.79,225.48,224.6,225.13,25925.0,216.6849,217.35,216.5018,217.0127,25925.0
2023-08-17 10:30:00,225.08,225.12,224.53,224.53,15668.0,216.9645,217.003,216.4343,216.4343,15668.0
2023-08-17 11:00:00,224.57,224.64,223.9,224.08,15201.0,216.4728,216.5403,215.827,216.0005,15201.0
2023-08-17 11:30:00,224.0,224.03,223.57,223.67,64800.0,215.9234,215.9523,215.5089,215.6053,64800.0
2023-08-17 12:00:00,223.7,224.22,223.56,223.93,46711.0,215.6342,216.1355,215.4993,215.8559,46711.0
2023-08-17 12:30:00,223.97,224.0,223.72,223.87,25250.0,215.8945,215.9234,215.6535,215.7981,25250.0
2023-08-17 13:00:00,223.87,223.87,223.26,223.41,19929.0,215.7981,215.7981,215.2101,215.3547,19929.0
2023-08-17 13:30:00,223.46,223.74,223.24,223.34,47871.0,215.4029,215.6728,215.1908,215.2872,47871.0
2023-08-17 14:00:00,223.26,223.32,222.96,223.18,24395.0,215.2101,215.2679,214.9209,215.133,24395.0
2023-08-17 14:30:00,223.17,223.3,222.76,222.95,73432.0,215.1233,215.2486,214.7281,214.9113,73432.0
2023-08-17 15:00:00,222.93,223.03,222.52,222.97,29748.0,214.892,214.9884,214.4968,214.9305,29748.0
2023-08-17 15:30:00,222.93,223.06,222.24,222.26,100627.0,214.892,215.0173,214.2269,214.2461,100627.0
2023-08-18 09:30:00,221.75,223.41,221.22,223.4,73728.0,213.7545,215.3547,213.2436,215.345,73728.0
2023-08-18 10:00:00,223.49,223.87,223.27,223.51,25367.0,215.4318,215.7981,215.2197,215.4511,25367.0
2023-08-18 10:30:00,223.47,224.39,223.23,224.39,26068.0,215.4125,216.2993,215.1812,216.2993,26068.0
2023-08-18 11:00:00,224.44,224.91,224.18,224.81,24788.0,216.3475,216.8006,216.0969,216.7042,24788.0
2023-08-18 11:30:00,224.79,225.16,224.66,224.66,26462.0,216.6849,217.0416,216.5596,216.5596,26462.0
2023-08-18 12:00:00,224.74,224.96,224.24,224.39,38173.0,216.6367,216.8488,216.1547,216.2993,38173.0
2023-08-18 12:30:00,224.32,224.75,224.29,224.53,14769.0,216.2319,216.6464,216.2029,216.4343,14769.0
2023-08-18 13:00:00,224.53,224.54,223.95,224.12,19761.0,216.4343,216.4439,215.8752,216.0391,19761.0
2023-08-18 13:30:00,224.15,224.25,223.72,223.84,20695.0,216.068,216.1644,215.6535,215.7692,20695.0
2023-08-18 14:00:00,223.87,224.21,223.87,224.17,21630.0,215.7981,216.1258,215.7981,216.0873,21630.0
2023-08-18 14:30:00,224.18,224.34,223.89,223.96,20454.0,216.0969,216.2511,215.8174,215.8848,20454.0
2023-08-18 15:00:00,223.95,224.02,223.61,224.02,36547.0,215.8752,215.9427,215.5475,215.9427,36547.0
2023-08-18 15:30:00,224.0,224.64,223.87,224.55,127414.0,215.9234,216.5403,215.7981,216.4536,127414.0
2023-08-21 09:30:00,223.83,224.2,223.45,224.18,29010.0,215.7595,216.1162,215.3932,216.0969,29010.0
2023-08-21 10:00:00,224.0,224.51,223.72,224.39,29024.0,215.9234,216.415,215.6535,216.2993,29024.0
2023-08-21 10:30:00,224.31,224.76,224.13,224.71,21415.0,216.2222,216.656,216.0487,216.6078,21415.0
2023-08-21 11:00:00,224.7,224.82,224.29,224.29,17625.0,216.5982,216.7138,216.2029,216.2029,17625.0
2023-08-21 11:30:00,224.4,224.5,223.52,223.64,18885.0,216.309,216.4054,215.4607,215.5764,18885.0
2023-08-21 12:00:00,223.66,224.29,223.51,224.22,20322.0,215.5957,216.2029,215.4511,216.1355,20322.0
2023-08-21 12:30:00,224.2,224.27,223.51,223.87,23309.0,216.1162,216.1837,215.4511,215.7981,23309.0
2023-08-21 13:00:00,223.87,224.23,223.75,224.15,33841.0,215.7981,216.1451,215.6824,216.068,33841.0
2023-08-21 13:30:00,224.15,224.15,223.7,223.84,13947.0,216.068,216.068,215.6342,215.7692,13947.0
2023-08-21 14:00:00,223.89,224.06,223.75,223.91,14368.0,215.8174,215.9812,215.6824,215.8366,14368.0
2023-08-21 14:30:00,223.95,224.13,223.93,224.02,15609.0,215.8752,216.0487,215.8559,215.9427,15609.0
2023-08-21 15:00:00,224.1,224.38,224.1,224.32,25450.0,216.0198,216.2897,216.0198,216.2319,25450.0
2023-08-21 15:30:00,224.35,224.52,224.15,224.28,83851.0,216.2608,216.4246,216.068,216.1933,83851.0
2023-08-22 09:30:00,224.28,225.02,224.05,224.41,21145.0,216.1933,216.9066,215.9716,216.3186,21145.0
2023-08-22 10:00:00,224.24,224.64,224.22,224.37,14692.0,216.1547,216.5403,216.1355,216.2801,14692.0
2023-08-22 10:30:00,224.36,224.4,223.8,223.97,17128.0,216.2704,216.309,215.7306,215.8945,17128.0
2023-08-22 11:00:00,223.98,223.98,223.49,223.72,18576.0,215.9041,215.9041,215.4318,215.6535,18576.0
2023-08-22 11:30:00,223.81,223.82,223.17,223.33,15722.0,215.7402,215.7499,215.1233,215.2776,15722.0
2023-08-22 12:00:00,223.23,223.49,223.17,223.48,13738.0,215.1812,215.4318,215.1233,215.4221,13738.0
2023-08-22 12:30:00,223.48,223.62,223.27,223.29,15668.0,215.4221,215.5571,215.2197,215.239,15668.0
2023-08-22 13:00:00,223.26,223.73,223.1,223.62,31001.0,215.2101,215.6631,215.0558,215.5571,31001.0
2023-08-22 13:30:00,223.61,223.66,223.41,223.59,17814.0,215.5475,215.5957,215.3547,215.5282,17814.0
2023-08-22 14:00:00,223.59,223.72,223.45,223.68,25070.0,215.5282,215.6535,215.3932,215.6149,25070.0
2023-08-22 14:30:00,223.73,223.92,223.47,223.92,33500.0,215.6631,215.8463,215.4125,215.8463,33500.0
2023-08-22 15:00:00,223.87,224.24,223.78,224.15,32826.0,215.7981,216.1547,215.7113,216.068,32826.0
2023-08-22 15:30:00,224.16,224.42,223.93,224.32,82813.0,216.0776,216.3283,215.8559,216.2319,82813.0
2023-08-23 09:30:00,224.63,224.66,223.73,224.03,28987.0,216.5307,216.5596,215.6631,215.9523,28987.0
2023-08-23 10:00:00,224.11,224.37,223.39,223.44,13554.0,216.0294,216.2801,215.3354,215.3836,13554.0
2023-08-23 10:30:00,223.59,223.88,223.22,223.78,10005.0,215.5282,215.8077,215.1715,215.7113,10005.0
2023-08-23 11:00:00,223.78,224.17,223.62,224.11,10413.0,215.7113,216.0873,215.5571,216.0294,10413.0
2023-08-23 11:30:00,224.23,224.48,223.83,224.48,24307.0,216.1451,216.3861,215.7595,216.3861,24307.0
2023-08-23 12:00:00,224.37,224.67,224.37,224.64,13441.0,216.2801,216.5692,216.2801,216.5403,13441.0
2023-08-23 12:30:00,224.7,224.97,224.58,224.74,13094.0,216.5982,216.8584,216.4825,216.6367,13094.0
2023-08-23 13:00:00,224.73,225.0,224.66,224.97,11127.0,216.6271,216.8873,216.5596,216.8584,11127.0
2023-08-23 13:30:00,224.96,225.2,224.37,224.4,32027.0,216.8488,217.0801,216.2801,216.309,32027.0
2023-08-23 14:00:00,224.38,224.82,224.38,224.77,15231.0,216.2897,216.7138,216.2897,216.6656,15231.0
2023-08-23 14:30:00,224.67,224.71,224.34,224.45,14082.0,216.5692,216.6078,216.2511,216.3572,14082.0
2023-08-23 15:00:00,224.41,224.61,224.13,224.47,21354.0,216.3186,216.5114,216.0487,216.3764,21354.0
2023-08-23 15:30:00,224.49,224.92,224.35,224.91,100924.0,216.3957,216.8102,216.2608,216.8006,100924.0
2023-08-24 09:30:00,224.22,225.69,224.03,225.65,30394.0,216.1355,217.5525,215.9523,217.5139,30394.0
2023-08-24 10:00:00,225.72,225.78,225.15,225.7,28152.0,217.5814,217.6392,217.0319,217.5621,28152.0
2023-08-24 10:30:00,225.64,225.64,224.93,225.0,12539.0,217.5043,217.5043,216.8199,216.8873,12539.0
2023-08-24 11:00:00,224.87,225.18,224.73,225.18,11104.0,216.762,217.0608,216.6271,217.0608,11104.0
2023-08-24 11:30:00,225.26,225.27,224.52,224.52,11072.0,217.138,217.1476,216.4246,216.4246,11072.0
2023-08-24 12:00:00,224.49,224.76,224.45,224.71,10904.0,216.3957,216.656,216.3572,216.6078,10904.0
2023-08-24 12:30:00,224.58,224.67,224.25,224.3,8264.0,216.4825,216.5692,216.1644,216.2126,8264.0
2023-08-24 13:00:00,224.33,224.35,224.0,224.15,10891.0,216.2415,216.2608,215.9234,216.068,10891.0
2023-08-24 13:30:00,224.16,224.47,224.15,224.39,15490.0,216.0776,216.3764,216.068,216.2993,15490.0
2023-08-24 14:00:00,224.43,224.54,224.08,224.12,22683.0,216.3379,216.4439,216.0005,216.0391,22683.0
2023-08-24 14:30:00,224.15,224.15,223.72,223.89,15747.0,216.068,216.068,215.6535,215.8174,15747.0
2023-08-24 15:00:00,223.83,224.45,223.83,224.34,33262.0,215.7595,216.3572,215.7595,216.2511,33262.0
2023-08-24 15:30:00,224.33,224.41,223.88,223.88,84048.0,216.2415,216.3186,215.8077,215.8077,84048.0
2023-08-25 09:30:00,224.97,224.97,223.52,223.78,29968.0,216.8584,216.8584,215.4607,215.7113,29968.0
2023-08-25 10:00:00,223.86,224.13,222.71,222.77,15427.0,215.7884,216.0487,214.6799,214.7377,15427.0
2023-08-25 10:30:00,222.75,222.97,221.92,222.44,32782.0,214.7185,214.9305,213.9184,214.4196,32782.0
2023-08-25 11:00:00,222.48,223.43,222.18,223.43,21483.0,214.4582,215.3739,214.169,215.3739,21483.0
2023-08-25 11:30:00,223.38,223.71,222.84,223.17,20128.0,215.3257,215.6439,214.8052,215.1233,20128.0
2023-08-25 12:00:00,223.08,223.54,223.02,223.5,14117.0,215.0366,215.48,214.9787,215.4414,14117.0
2023-08-25 12:30:00,223.69,223.96,223.48,223.58,13549.0,215.6246,215.8848,215.4221,215.5185,13549.0
2023-08-25 13:00:00,223.58,223.76,223.2,223.21,13631.0,215.5185,215.692,215.1522,215.1619,13631.0
2023-08-25 13:30:00,223.26,223.81,223.13,223.81,12583.0,215.2101,215.7402,215.0848,215.7402,12583.0
2023-08-25 14:00:00,223.89,224.08,223.58,223.97,12564.0,215.8174,216.0005,215.5185,215.8945,12564.0
2023-08-25 14:30:00,224.11,224.17,223.78,224.05,10072.0,216.0294,216.0873,215.7113,215.9716,10072.0
2023-08-25 15:00:00,224.15,224.27,223.96,223.97,17890.0,216.068,216.1837,215.8848,215.8945,17890.0
2023-08-25 15:30:00,223.97,224.07,223.36,223.59,76693.0,215.8945,215.9909,215.3065,215.5282,76693.0
2023-08-28 09:30:00,223.62,225.02,223.34,224.82,32277.0,215.5571,216.9066,215.2872,216.7138,32277.0
2023-08-28 10:00:00,224.81,225.04,224.13,224.18,61587.0,216.7042,216.9259,216.0487,216.0969,61587.0
2023-08-28 10:30:00,224.34,225.1,224.29,225.07,40879.0,216.2511,216.9837,216.2029,216.9548,40879.0
2023-08-28 11:00:00,225.07,225.3,224.82,225.3,22977.0,216.9548,217.1765,216.7138,217.1765,22977.0
2023-08-28 11:30:00,225.25,225.38,224.94,225.0,11162.0,217.1283,217.2536,216.8295,216.8873,11162.0
2023-08-28 12:00:00,225.05,225.35,224.94,225.0,19463.0,216.9355,217.2247,216.8295,216.8873,19463.0
2023-08-28 12:30:00,224.99,225.14,224.79,224.89,24263.0,216.8777,217.0223,216.6849,216.7813,24263.0
2023-08-28 13:00:00,224.98,225.1,224.71,224.97,24268.0,216.8681,216.9837,216.6078,216.8584,24268.0
2023-08-28 13:30:00,224.97,225.32,224.68,224.8,35677.0,216.8584,217.1958,216.5789,216.6945,35677.0
2023-08-28 14:00:00,224.76,224.76,224.35,224.61,11256.0,216.656,216.656,216.2608,216.5114,11256.0
2023-08-28 14:30:00,224.61,225.02,224.61,224.8,21305.0,216.5114,216.9066,216.5114,216.6945,21305.0
2023-08-28 15:00:00,224.8,225.04,224.77,224.92,40090.0,216.6945,216.9259,216.6656,216.8102,40090.0
2023-08-28 15:30:00,224.91,225.6,224.81,225.37,86006.0,216.8006,217.4657,216.7042,217.244,86006.0
2023-08-29 09:30:00,225.44,225.83,225.0,225.42,19274.0,217.3115,217.6874,216.8873,217.2922,19274.0
2023-08-29 10:00:00,225.56,225.65,224.76,224.9,43809.0,217.4271,217.5139,216.656,216.7909,43809.0
2023-08-29 10:30:00,224.94,225.04,223.95,224.1,60328.0,216.8295,216.9259,215.8752,216.0198,60328.0
2023-08-29 11:00:00,224.28,225.22,224.15,225.09,20465.0,216.1933,217.0994,216.068,216.9741,20465.0
2023-08-29 11:30:00,225.19,225.74,224.59,225.44,32825.0,217.0705,217.6007,216.4921,217.3115,32825.0
2023-08-29 12:00:00,225.44,225.86,225.31,225.58,21902.0,217.3115,217.7163,217.1862,217.4464,21902.0
2023-08-29 12:30:00,225.63,225.71,225.16,225.71,17620.0,217.4946,217.5717,217.0416,217.5717,17620.0
2023-08-29 13:00:00,225.71,225.92,225.5,225.64,17581.0,217.5717,217.7742,217.3693,217.5043,17581.0
2023-08-29 13:30:00,225.73,225.79,225.25,225.36,26817.0,217.591,217.6489,217.1283,217.2344,26817.0
2023-08-29 14:00:00,225.36,225.48,224.98,225.02,30059.0,217.2344,217.35,216.8681,216.9066,30059.0
2023-08-29 14:30:00,225.0,225.31,224.91,225.14,19051.0,216.8873,217.1862,216.8006,217.0223,19051.0
2023-08-29 15:00:00,225.09,225.53,225.06,225.36,31604.0,216.9741,217.3982,216.9452,217.2344,31604.0
2023-08-29 15:30:00,225.42,226.21,225.39,226.17,106503.0,217.2922,218.0537,217.2633,218.0152,106503.0
2023-08-30 09:30:00,226.73,228.5,226.0,228.5,35038.0,218.555,220.2611,217.8513,220.2611,35038.0
2023-08-30 10:00:00,228.43,228.58,227.15,227.35,21614.0,220.1937,220.3383,218.9598,219.1526,21614.0
2023-08-30 10:30:00,227.32,227.5,227.09,227.47,22203.0,219.1237,219.2972,218.902,219.2683,22203.0
2023-08-30 11:00:00,227.53,227.53,227.0,227.45,16411.0,219.3261,219.3261,218.8152,219.249,16411.0
2023-08-30 11:30:00,227.43,227.67,227.12,227.31,25097.0,219.2297,219.4611,218.9309,219.114,25097.0
2023-08-30 12:00:00,227.32,227.47,227.2,227.29,19331.0,219.1237,219.2683,219.008,219.0948,19331.0
2023-08-30 12:30:00,227.33,227.49,227.24,227.49,12915.0,219.1333,219.2876,219.0466,219.2876,12915.0
2023-08-30 13:00:00,227.43,227.43,226.91,227.08,14969.0,219.2297,219.2297,218.7285,218.8923,14969.0
2023-08-30 13:30:00,227.1,227.18,226.75,227.05,15665.0,218.9116,218.9887,218.5742,218.8634,15665.0
2023-08-30 14:00:00,227.12,227.21,226.86,227.18,9877.0,218.9309,219.0177,218.6803,218.9887,9877.0
2023-08-30 14:30:00,227.22,227.22,226.93,227.03,12837.0,219.0273,219.0273,218.7477,218.8441,12837.0
2023-08-30 15:00:00,227.04,227.09,226.59,226.71,15919.0,218.8538,218.902,218.42,218.5357,15919.0
2023-08-30 15:30:00,226.71,227.36,226.49,227.26,76165.0,218.5357,219.1622,218.3236,219.0659,76165.0
2023-08-31 09:30:00,227.77,228.37,227.15,228.08,20453.0,219.5575,220.1358,218.9598,219.8563,20453.0
2023-08-31 10:00:00,227.98,228.0,227.63,227.66,14886.0,219.7599,219.7792,219.4225,219.4514,14886.0
2023-08-31 10:30:00,227.66,228.1,227.61,228.1,21842.0,219.4514,219.8756,219.4032,219.8756,21842.0
2023-08-31 11:00:00,228.1,228.18,227.53,227.92,12817.0,219.8756,219.9527,219.3261,219.7021,12817.0
2023-08-31 11:30:00,227.86,227.87,227.43,227.69,13184.0,219.6442,219.6539,219.2297,219.4803,13184.0
2023-08-31 12:00:00,227.71,227.71,227.33,227.33,16629.0,219.4996,219.4996,219.1333,219.1333,16629.0
2023-08-31 12:30:00,227.38,227.38,227.01,227.16,9742.0,219.1815,219.1815,218.8249,218.9695,9742.0
2023-08-31 13:00:00,227.17,227.52,227.01,227.41,8471.0,218.9791,219.3165,218.8249,219.2104,8471.0
2023-08-31 13:30:00,227.37,227.37,227.04,227.08,17807.0,219.1719,219.1719,218.8538,218.8923,17807.0
2023-08-31 14:00:00,227.15,227.7,227.05,227.59,28390.0,218.9598,219.49,218.8634,219.384,28390.0
2023-08-31 14:30:00,227.54,227.6,226.47,226.5,18939.0,219.3358,219.3936,218.3043,218.3333,18939.0
2023-08-31 15:00:00,226.43,226.89,226.43,226.54,19434.0,218.2658,218.7092,218.2658,218.3718,19434.0
2023-08-31 15:30:00,226.53,227.19,226.51,226.63,129328.0,218.3622,218.9984,218.3429,218.4586,129328.0
2023-09-01 09:30:00,227.85,227.95,226.42,226.79,39780.0,219.6346,219.731,218.2561,218.6128,39780.0
2023-09-01 10:00:00,226.74,227.03,226.59,226.92,11135.0,218.5646,218.8441,218.42,218.7381,11135.0
2023-09-01 10:30:00,226.91,227.02,226.31,226.62,8904.0,218.7285,218.8345,218.1501,218.4489,8904.0
2023-09-01 11:00:00,226.85,226.85,226.01,226.04,9412.0,218.6706,218.6706,217.8609,217.8898,9412.0
2023-09-01 11:30:00,226.12,226.44,225.84,225.92,20351.0,217.967,218.2754,217.6971,217.7742,20351.0
2023-09-01 12:00:00,225.96,226.13,225.74,225.94,11254.0,217.8127,217.9766,217.6007,217.7934,11254.0
2023-09-01 12:30:00,225.99,226.19,225.87,226.06,8545.0,217.8416,218.0344,217.726,217.9091,8545.0
2023-09-01 13:00:00,226.1,226.23,225.98,226.0,7466.0,217.9477,218.073,217.832,217.8513,7466.0
2023-09-01 13:30:00,225.98,226.04,225.63,225.78,13884.0,217.832,217.8898,217.4946,217.6392,13884.0
2023-09-01 14:00:00,225.79,226.11,225.67,225.9,14157.0,217.6489,217.9573,217.5332,217.7549,14157.0
2023-09-01 14:30:00,225.86,226.05,225.68,225.98,11729.0,217.7163,217.8995,217.5428,217.832,11729.0
2023-09-01 15:00:00,225.94,226.24,225.91,226.24,9398.0,217.7934,218.0826,217.7645,218.0826,9398.0
2023-09-01 15:30:00,226.2,226.43,225.99,226.35,51891.0,218.0441,218.2658,217.8416,218.1887,51891.0
2023-09-05 09:30:00,226.56,226.56,224.24,225.14,27948.0,218.3911,218.3911,216.1547,217.0223,27948.0
2023-09-05 10:00:00,224.99,225.09,223.86,223.93,17136.0,216.8777,216.9741,215.7884,215.8559,17136.0
2023-09-05 10:30:00,223.9,224.27,223.47,224.02,19828.0,215.827,216.1837,215.4125,215.9427,19828.0
2023-09-05 11:00:00,224.06,224.41,223.6,223.75,20424.0,215.9812,216.3186,215.5378,215.6824,20424.0
2023-09-05 11:30:00,223.83,224.46,223.68,224.29,16740.0,215.7595,216.3668,215.6149,216.2029,16740.0
2023-09-05 12:00:00,224.26,224.33,223.65,223.86,18538.0,216.174,216.2415,215.586,215.7884,18538.0
2023-09-05 12:30:00,223.82,223.98,223.74,223.82,13568.0,215.7499,215.9041,215.6728,215.7499,13568.0
2023-09-05 13:00:00,223.79,223.82,223.57,223.7,12373.0,215.721,215.7499,215.5089,215.6342,12373.0
2023-09-05 13:30:00,223.67,223.92,223.29,223.61,23508.0,215.6053,215.8463,215.239,215.5475,23508.0
2023-09-05 14:00:00,223.62,223.93,223.39,223.83,15943.0,215.5571,215.8559,215.3354,215.7595,15943.0
2023-09-05 14:30:00,223.81,224.03,223.72,223.87,24324.0,215.7402,215.9523,215.6535,215.7981,24324.0
2023-09-05 15:00:00,223.83,223.86,223.53,223.69,26155.0,215.7595,215.7884,215.4703,215.6246,26155.0
2023-09-05 15:30:00,223.69,223.98,223.21,223.24,102225.0,215.6246,215.9041,215.1619,215.1908,102225.0
2023-09-06 09:30:00,223.0,223.0,221.36,221.92,36942.0,214.9595,214.9595,213.3786,213.9184,36942.0
2023-09-06 10:00:00,221.84,222.75,221.43,221.58,47832.0,213.8413,214.7185,213.4461,213.5907,47832.0
2023-09-06 10:30:00,221.69,221.82,221.06,221.5,23464.0,213.6967,213.822,213.0894,213.5135,23464.0
2023-09-06 11:00:00,221.37,221.61,220.17,220.42,29110.0,213.3882,213.6196,212.2315,212.4725,29110.0
2023-09-06 11:30:00,220.38,220.4,219.56,219.72,36756.0,212.4339,212.4532,211.6435,211.7977,36756.0
2023-09-06 12:00:00,219.72,219.72,218.96,219.06,22774.0,211.7977,211.7977,211.0651,211.1615,22774.0
2023-09-06 12:30:00,218.95,219.11,218.52,218.63,13280.0,211.0555,211.2097,210.641,210.747,13280.0
2023-09-06 13:00:00,218.63,218.85,218.4,218.76,34675.0,210.747,210.9591,210.5253,210.8723,34675.0
2023-09-06 13:30:00,218.77,218.77,218.28,218.68,20866.0,210.882,210.882,210.4096,210.7952,20866.0
2023-09-06 14:00:00,218.81,218.97,218.37,218.55,25548.0,210.9205,211.0748,210.4964,210.6699,25548.0
2023-09-06 14:30:00,218.54,218.64,218.2,218.2,28088.0,210.6603,210.7567,210.3325,210.3325,28088.0
2023-09-06 15:00:00,218.26,218.59,217.84,218.42,27150.0,210.3904,210.7085,209.9855,210.5446,27150.0
2023-09-06 15:30:00,218.37,218.73,218.02,218.06,147469.0,210.4964,210.8434,210.159,210.1976,147469.0
2023-09-07 09:30:00,218.88,219.47,217.92,219.15,52005.0,210.988,211.5567,210.0626,211.2483,52005.0
2023-09-07 10:00:00,219.24,219.24,217.62,217.93,26124.0,211.335,211.335,209.7734,210.0723,26124.0
2023-09-07 10:30:00,217.89,218.15,217.68,217.97,19022.0,210.0337,210.2843,209.8313,210.1108,19022.0
2023-09-07 11:00:00,218.05,218.65,218.05,218.46,13109.0,210.1879,210.7663,210.1879,210.5831,13109.0
2023-09-07 11:30:00,218.46,218.87,218.46,218.59,22337.0,210.5831,210.9784,210.5831,210.7085,22337.0
2023-09-07 12:00:00,218.57,219.09,218.5,218.96,10596.0,210.6892,211.1904,210.6217,211.0651,10596.0
2023-09-07 12:30:00,218.91,219.05,218.73,218.85,9240.0,211.0169,211.1519,210.8434,210.9591,9240.0
2023-09-07 13:00:00,218.84,218.88,218.23,218.88,14770.0,210.9494,210.988,210.3614,210.988,14770.0
2023-09-07 13:30:00,218.75,218.94,218.7,218.82,12889.0,210.8627,211.0458,210.8145,210.9302,12889.0
2023-09-07 14:00:00,218.87,219.07,218.58,218.59,9931.0,210.9784,211.1712,210.6988,210.7085,9931.0
2023-09-07 14:30:00,218.59,218.64,218.19,218.41,15696.0,210.7085,210.7567,210.3229,210.5349,15696.0
2023-09-07 15:00:00,218.37,218.48,218.03,218.48,10914.0,210.4964,210.6024,210.1687,210.6024,10914.0
2023-09-07 15:30:00,218.53,218.87,218.34,218.67,96599.0,210.6506,210.9784,210.4675,210.7856,96599.0
2023-09-08 09:30:00,218.98,219.27,218.18,218.75,15355.0,211.0844,211.3639,210.3132,210.8627,15355.0
2023-09-08 10:00:00,218.77,218.84,218.26,218.55,18860.0,210.882,210.9494,210.3904,210.6699,18860.0
2023-09-08 10:30:00,218.55,218.91,218.51,218.61,25806.0,210.6699,211.0169,210.6313,210.7277,25806.0
2023-09-08 11:00:00,218.63,218.72,218.28,218.38,11270.0,210.747,210.8338,210.4096,210.506,11270.0
2023-09-08 11:30:00,218.34,218.53,217.96,217.96,17753.0,210.4675,210.6506,210.1012,210.1012,17753.0
2023-09-08 12:00:00,218.02,218.19,217.75,217.76,13585.0,210.159,210.3229,209.8987,209.9084,13585.0
2023-09-08 12:30:00,217.79,217.87,217.5,217.5,11954.0,209.9373,210.0144,209.6578,209.6578,11954.0
2023-09-08 13:00:00,217.54,217.87,217.36,217.54,23996.0,209.6963,210.0144,209.5228,209.6963,23996.0
2023-09-08 13:30:00,217.52,217.89,217.49,217.8,12130.0,209.677,210.0337,209.6481,209.9469,12130.0
2023-09-08 14:00:00,217.98,218.03,217.64,217.92,17207.0,210.1205,210.1687,209.7927,210.0626,17207.0
2023-09-08 14:30:00,217.95,218.04,217.8,217.95,36935.0,210.0915,210.1783,209.9469,210.0915,36935.0
2023-09-08 15:00:00,217.96,218.07,217.76,218.01,29464.0,210.1012,210.2072,209.9084,210.1494,29464.0
2023-09-08 15:30:00,218.03,218.35,217.86,217.89,172509.0,210.1687,210.4771,210.0048,210.0337,172509.0
2023-09-11 09:30:00,217.0,217.54,216.02,216.17,64243.0,209.1758,209.6963,208.2311,208.3757,64243.0
2023-09-11 10:00:00,216.09,216.37,215.8,216.26,224202.0,208.2986,208.5685,208.0191,208.4625,224202.0
2023-09-11 10:30:00,216.26,216.41,215.6,215.7,40565.0,208.4625,208.6071,207.8263,207.9227,40565.0
2023-09-11 11:00:00,215.71,215.72,215.11,215.45,81392.0,207.9323,207.9419,207.3539,207.6817,81392.0
2023-09-11 11:30:00,215.41,215.85,215.38,215.53,31921.0,207.6431,208.0673,207.6142,207.7588,31921.0
2023-09-11 12:00:00,215.56,216.53,215.51,216.3,49213.0,207.7877,208.7227,207.7395,208.501,49213.0
2023-09-11 12:30:00,216.3,216.77,216.23,216.6,97084.0,208.501,208.9541,208.4336,208.7902,97084.0
2023-09-11 13:00:00,216.6,216.66,215.92,216.18,85961.0,208.7902,208.848,208.1347,208.3854,85961.0
2023-09-11 13:30:00,216.2,216.71,216.15,216.48,74736.0,208.4046,208.8962,208.3564,208.6745,74736.0
2023-09-11 14:00:00,216.49,216.65,216.38,216.53,101946.0,208.6842,208.8384,208.5781,208.7227,101946.0
2023-09-11 14:30:00,216.54,216.81,216.42,216.59,73817.0,208.7324,208.9926,208.6167,208.7806,73817.0
2023-09-11 15:00:00,216.56,216.61,216.37,216.39,71782.0,208.7517,208.7999,208.5685,208.5878,71782.0
2023-09-11 15:30:00,216.38,216.45,216.22,216.27,246038.0,208.5781,208.6456,208.4239,208.4721,246038.0
2023-09-12 09:30:00,215.55,215.66,214.6,215.2,116865.0,207.7781,207.8841,206.8623,207.4407,116865.0
2023-09-12 10:00:00,215.25,215.56,214.94,215.25,105842.0,207.4889,207.7877,207.1901,207.4889,105842.0
2023-09-12 10:30:00,215.25,216.0,215.25,215.62,147334.0,207.4889,208.2118,207.4889,207.8455,147334.0
2023-09-12 11:00:00,215.6,217.41,215.53,217.35,45680.0,207.8263,209.571,207.7588,209.5132,45680.0
2023-09-12 11:30:00,217.35,217.73,217.1,217.46,18183.0,209.5132,209.8795,209.2722,209.6192,18183.0
2023-09-12 12:00:00,217.46,217.8,217.12,217.71,17474.0,209.6192,209.9469,209.2915,209.8602,17474.0
2023-09-12 12:30:00,217.71,217.83,217.39,217.66,15458.0,209.8602,209.9759,209.5517,209.812,15458.0
2023-09-12 13:00:00,217.62,218.25,217.57,217.66,23610.0,209.7734,210.3807,209.7252,209.812,23610.0
2023-09-12 13:30:00,217.66,218.15,217.65,217.93,16123.0,209.812,210.2843,209.8024,210.0723,16123.0
2023-09-12 14:00:00,217.97,218.05,217.37,217.48,21601.0,210.1108,210.1879,209.5324,209.6385,21601.0
2023-09-12 14:30:00,217.42,217.48,217.05,217.23,22552.0,209.5806,209.6385,209.224,209.3975,22552.0
2023-09-12 15:00:00,217.23,217.33,216.87,217.05,25551.0,209.3975,209.4939,209.0505,209.224,25551.0
2023-09-12 15:30:00,217.09,217.68,217.07,217.38,119723.0,209.2625,209.8313,209.2433,209.5421,119723.0
2023-09-13 09:30:00,218.01,218.71,217.42,218.59,21163.0,210.1494,210.8241,209.5806,210.7085,21163.0
2023-09-13 10:00:00,218.61,218.76,217.79,218.24,20688.0,210.7277,210.8723,209.9373,210.3711,20688.0
2023-09-13 10:30:00,218.34,218.91,218.32,218.76,13252.0,210.4675,211.0169,210.4482,210.8723,13252.0
2023-09-13 11:00:00,218.7,218.7,218.31,218.68,16329.0,210.8145,210.8145,210.4386,210.7952,16329.0
2023-09-13 11:30:00,218.63,218.72,218.45,218.72,11659.0,210.747,210.8338,210.5735,210.8338,11659.0
2023-09-13 12:00:00,218.76,219.15,218.58,218.94,20477.0,210.8723,211.2483,210.6988,211.0458,20477.0
2023-09-13 12:30:00,218.94,219.04,218.49,218.78,19294.0,211.0458,211.1422,210.6121,210.8916,19294.0
2023-09-13 13:00:00,218.78,218.88,218.43,218.6,13989.0,210.8916,210.988,210.5542,210.7181,13989.0
2023-09-13 13:30:00,218.65,218.79,218.57,218.79,22863.0,210.7663,210.9012,210.6892,210.9012,22863.0
2023-09-13 14:00:00,218.81,218.98,218.79,218.96,29296.0,210.9205,211.0844,210.9012,211.0651,29296.0
2023-09-13 14:30:00,218.96,219.24,218.78,218.95,43493.0,211.0651,211.335,210.8916,211.0555,43493.0
2023-09-13 15:00:00,218.95,219.07,218.79,219.06,40778.0,211.0555,211.1712,210.9012,211.1615,40778.0
2023-09-13 15:30:00,219.03,219.79,219.03,219.72,136223.0,211.1326,211.8652,211.1326,211.7977,136223.0
2023-09-14 09:30:00,220.02,221.04,219.01,221.01,27449.0,212.0869,213.0701,211.1133,213.0412,27449.0
2023-09-14 10:00:00,221.02,221.07,220.36,220.84,33718.0,213.0508,213.099,212.4146,212.8773,33718.0
2023-09-14 10:30:00,220.84,220.84,220.0,220.16,18590.0,212.8773,212.8773,212.0676,212.2219,18590.0
2023-09-14 11:00:00,220.17,220.24,219.13,219.53,18582.0,212.2315,212.299,211.229,211.6146,18582.0
2023-09-14 11:30:00,219.53,219.97,219.43,219.68,10264.0,211.6146,212.0387,211.5182,211.7592,10264.0
2023-09-14 12:00:00,219.72,220.01,219.64,219.92,13845.0,211.7977,212.0773,211.7206,211.9905,13845.0
2023-09-14 12:30:00,219.98,220.35,219.97,220.19,12457.0,212.0483,212.405,212.0387,212.2508,12457.0
2023-09-14 13:00:00,220.22,220.26,219.85,219.87,20967.0,212.2797,212.3182,211.923,211.9423,20967.0
2023-09-14 13:30:00,219.94,220.2,219.79,219.9,14956.0,212.0098,212.2604,211.8652,211.9712,14956.0
2023-09-14 14:00:00,219.84,220.07,219.83,219.97,15990.0,211.9134,212.1351,211.9037,212.0387,15990.0
2023-09-14 14:30:00,220.02,220.27,219.93,220.21,15515.0,212.0869,212.3279,212.0001,212.27,15515.0
2023-09-14 15:00:00,220.17,220.8,220.15,220.75,31116.0,212.2315,212.8388,212.2122,212.7906,31116.0
2023-09-14 15:30:00,220.78,221.52,220.66,221.47,122628.0,212.8195,213.5328,212.7038,213.4846,122628.0
2023-09-15 09:30:00,220.71,223.19,220.52,222.14,203645.0,212.752,215.1426,212.5689,214.1305,203645.0
2023-09-15 10:00:00,222.16,223.38,222.16,223.26,30559.0,214.1497,215.3257,214.1497,215.2101,30559.0
2023-09-15 10:30:00,223.19,223.28,222.88,222.95,30972.0,215.1426,215.2294,214.8438,214.9113,30972.0
2023-09-15 11:00:00,223.01,223.75,222.74,223.74,22645.0,214.9691,215.6824,214.7088,215.6728,22645.0
2023-09-15 11:30:00,223.62,223.8,223.22,223.67,30666.0,215.5571,215.7306,215.1715,215.6053,30666.0
2023-09-15 12:00:00,223.67,223.96,223.51,223.69,45232.0,215.6053,215.8848,215.4511,215.6246,45232.0
2023-09-15 12:30:00,223.69,223.78,223.5,223.76,34702.0,215.6246,215.7113,215.4414,215.692,34702.0
2023-09-15 13:00:00,223.77,224.01,223.51,223.59,30977.0,215.7017,215.933,215.4511,215.5282,30977.0
2023-09-15 13:30:00,223.5,224.31,223.4,224.21,31731.0,215.4414,216.2222,215.345,216.1258,31731.0
2023-09-15 14:00:00,224.2,224.42,223.89,224.21,40959.0,216.1162,216.3283,215.8174,216.1258,40959.0
2023-09-15 14:30:00,224.21,225.09,224.2,225.0,42017.0,216.1258,216.9741,216.1162,216.8873,42017.0
2023-09-15 15:00:00,225.0,225.05,224.38,224.55,51956.0,216.8873,216.9355,216.2897,216.4536,51956.0
2023-09-15 15:30:00,224.56,224.66,223.86,224.05,152737.0,216.4632,216.5596,215.7884,215.9716,152737.0
2023-09-18 09:30:00,225.0,225.33,223.42,223.88,42892.0,216.8873,217.2054,215.3643,215.8077,42892.0
2023-09-18 10:00:00,223.93,224.85,223.93,224.85,17758.0,215.8559,216.7427,215.8559,216.7427,17758.0
2023-09-18 10:30:00,224.84,225.48,224.84,225.29,21662.0,216.7331,217.35,216.7331,217.1669,21662.0
2023-09-18 11:00:00,225.34,225.44,224.92,225.21,22700.0,217.2151,217.3115,216.8102,217.0898,22700.0
2023-09-18 11:30:00,225.28,225.53,225.13,225.22,10384.0,217.1572,217.3982,217.0127,217.0994,10384.0
2023-09-18 12:00:00,225.21,225.8,225.11,225.8,13944.0,217.0898,217.6585,216.9934,217.6585,13944.0
2023-09-18 12:30:00,225.83,225.87,225.43,225.57,13129.0,217.6874,217.726,217.3018,217.4368,13129.0
2023-09-18 13:00:00,225.56,225.88,225.56,225.72,10770.0,217.4271,217.7356,217.4271,217.5814,10770.0
2023-09-18 13:30:00,225.71,225.76,225.31,225.42,14648.0,217.5717,217.6199,217.1862,217.2922,14648.0
2023-09-18 14:00:00,225.36,225.43,224.84,224.88,14407.0,217.2344,217.3018,216.7331,216.7717,14407.0
2023-09-18 14:30:00,224.89,225.01,224.72,224.85,17297.0,216.7813,216.897,216.6174,216.7427,17297.0
2023-09-18 15:00:00,224.81,224.87,224.59,224.75,16967.0,216.7042,216.762,216.4921,216.6464,16967.0
2023-09-18 15:30:00,224.76,224.79,224.26,224.37,90691.0,216.656,216.6849,216.174,216.2801,90691.0
2023-09-19 09:30:00,224.15,225.3,224.04,224.87,74757.0,216.068,217.1765,215.962,216.762,74757.0
2023-09-19 10:00:00,224.74,224.8,223.43,224.61,39827.0,216.6367,216.6945,215.3739,216.5114,39827.0
2023-09-19 10:30:00,224.71,224.72,223.65,223.93,18719.0,216.6078,216.6174,215.586,215.8559,18719.0
2023-09-19 11:00:00,223.88,224.02,223.51,223.72,29894.0,215.8077,215.9427,215.4511,215.6535,29894.0
2023-09-19 11:30:00,223.77,223.77,223.23,223.41,24762.0,215.7017,215.7017,215.1812,215.3547,24762.0
2023-09-19 12:00:00,223.38,223.48,223.12,223.23,23324.0,215.3257,215.4221,215.0751,215.1812,23324.0
2023-09-19 12:30:00,223.22,223.23,222.32,222.61,38664.0,215.1715,215.1812,214.304,214.5835,38664.0
2023-09-19 13:00:00,222.59,222.9,222.38,222.71,33617.0,214.5642,214.8631,214.3618,214.6799,33617.0
2023-09-19 13:30:00,222.63,222.75,222.22,222.24,17909.0,214.6028,214.7185,214.2076,214.2269,17909.0
2023-09-19 14:00:00,222.13,223.02,222.12,222.39,77324.0,214.1208,214.9787,214.1112,214.3714,77324.0
2023-09-19 14:30:00,222.43,223.02,222.39,222.95,20480.0,214.41,214.9787,214.3714,214.9113,20480.0
2023-09-19 15:00:00,222.83,222.98,222.8,222.87,17483.0,214.7956,214.9402,214.7667,214.8341,17483.0
2023-09-19 15:30:00,222.88,223.11,222.72,222.88,101363.0,214.8438,215.0655,214.6895,214.8438,101363.0
2023-09-20 09:30:00,223.84,224.97,223.64,223.96,25329.0,215.7692,216.8584,215.5764,215.8848,25329.0
2023-09-20 10:00:00,224.0,224.3,223.6,224.3,46394.0,215.9234,216.2126,215.5378,216.2126,46394.0
2023-09-20 10:30:00,224.4,224.4,224.0,224.31,10785.0,216.309,216.309,215.9234,216.2222,10785.0
2023-09-20 11:00:00,224.37,224.89,224.35,224.71,8571.0,216.2801,216.7813,216.2608,216.6078,8571.0
2023-09-20 11:30:00,224.74,225.17,224.74,225.15,12474.0,216.6367,217.0512,216.6367,217.0319,12474.0
2023-09-20 12:00:00,225.23,226.08,225.08,225.99,32546.0,217.109,217.9284,216.9645,217.8416,32546.0
2023-09-20 12:30:00,226.05,226.05,225.59,225.87,25355.0,217.8995,217.8995,217.4561,217.726,25355.0
2023-09-20 13:00:00,225.87,226.03,225.53,225.61,13174.0,217.726,217.8802,217.3982,217.4753,13174.0
2023-09-20 13:30:00,225.57,225.85,225.35,225.83,23039.0,217.4368,217.7067,217.2247,217.6874,23039.0
2023-09-20 14:00:00,225.7,226.03,224.99,225.87,44878.0,217.5621,217.8802,216.8777,217.726,44878.0
2023-09-20 14:30:00,225.83,226.11,225.52,225.93,22647.0,217.6874,217.9573,217.3886,217.7838,22647.0
2023-09-20 15:00:00,225.84,226.08,225.62,225.89,47949.0,217.6971,217.9284,217.485,217.7452,47949.0
2023-09-20 15:30:00,225.94,226.2,225.12,225.56,145024.0,217.7934,218.0441,217.003,217.4271,145024.0
2023-09-21 09:30:00,225.24,225.53,223.48,224.98,41182.0,217.1187,217.3982,215.4221,216.8681,41182.0
2023-09-21 10:00:00,225.06,225.08,223.54,223.69,47720.0,216.9452,216.9645,215.48,215.6246,47720.0
2023-09-21 10:30:00,223.7,223.94,223.4,223.65,63534.0,215.6342,215.8656,215.345,215.586,63534.0
2023-09-21 11:00:00,223.74,224.02,223.0,223.22,28081.0,215.6728,215.9427,214.9595,215.1715,28081.0
2023-09-21 11:30:00,223.2,224.06,223.19,223.91,36758.0,215.1522,215.9812,215.1426,215.8366,36758.0
2023-09-21 12:00:00,223.91,224.06,223.5,223.53,18045.0,215.8366,215.9812,215.4414,215.4703,18045.0
2023-09-21 12:30:00,223.51,223.83,223.26,223.27,17884.0,215.4511,215.7595,215.2101,215.2197,17884.0
2023-09-21 13:00:00,223.32,223.74,223.0,223.58,15150.0,215.2679,215.6728,214.9595,215.5185,15150.0
2023-09-21 13:30:00,223.59,224.03,223.49,223.78,15208.0,215.5282,215.9523,215.4318,215.7113,15208.0
2023-09-21 14:00:00,223.81,223.84,223.49,223.55,31255.0,215.7402,215.7692,215.4318,215.4896,31255.0
2023-09-21 14:30:00,223.51,223.56,223.07,223.13,22234.0,215.4511,215.4993,215.0269,215.0848,22234.0
2023-09-21 15:00:00,223.18,223.28,222.41,222.51,32386.0,215.133,215.2294,214.3907,214.4871,32386.0
2023-09-21 15:30:00,222.42,222.59,221.84,221.88,125775.0,214.4004,214.5642,213.8413,213.8798,125775.0
2023-09-22 09:30:00,221.06,221.67,220.02,220.49,32801.0,213.0894,213.6774,212.0869,212.54,32801.0
2023-09-22 10:00:00,220.48,221.66,220.47,220.91,18989.0,212.5303,213.6678,212.5207,212.9448,18989.0
2023-09-22 10:30:00,220.94,221.02,219.89,220.19,33026.0,212.9737,213.0508,211.9616,212.2508,33026.0
2023-09-22 11:00:00,220.19,220.23,219.66,220.01,24180.0,212.2508,212.2893,211.7399,212.0773,24180.0
2023-09-22 11:30:00,220.09,220.09,219.2,219.41,23021.0,212.1544,212.1544,211.2965,211.4989,23021.0
2023-09-22 12:00:00,219.38,219.78,219.15,219.75,15794.0,211.47,211.8556,211.2483,211.8266,15794.0
2023-09-22 12:30:00,219.7,220.03,219.29,219.29,36942.0,211.7784,212.0965,211.3832,211.3832,36942.0
2023-09-22 13:00:00,219.36,219.68,218.85,218.93,22862.0,211.4507,211.7592,210.9591,211.0362,22862.0
2023-09-22 13:30:00,218.93,219.1,218.65,218.88,30384.0,211.0362,211.2001,210.7663,210.988,30384.0
2023-09-22 14:00:00,218.95,219.24,218.74,218.89,12810.0,211.0555,211.335,210.8531,210.9976,12810.0
2023-09-22 14:30:00,218.84,219.06,218.57,218.8,19981.0,210.9494,211.1615,210.6892,210.9109,19981.0
2023-09-22 15:00:00,218.86,219.47,218.86,219.25,24571.0,210.9687,211.5567,210.9687,211.3447,24571.0
2023-09-22 15:30:00,219.24,219.31,218.31,218.31,141770.0,211.335,211.4025,210.4386,210.4386,141770.0
2023-09-25 09:30:00,217.71,218.38,217.58,217.95,29425.0,209.8602,210.506,209.7349,210.0915,29425.0
2023-09-25 10:00:00,218.18,218.18,217.18,217.74,26699.0,210.3132,210.3132,209.3493,209.8891,26699.0
2023-09-25 10:30:00,217.82,218.32,217.82,217.95,9589.0,209.9662,210.4482,209.9662,210.0915,9589.0
2023-09-25 11:00:00,217.95,219.04,217.8,218.7,11220.0,210.0915,211.1422,209.9469,210.8145,11220.0
2023-09-25 11:30:00,218.69,219.04,218.63,218.95,11561.0,210.8049,211.1422,210.747,211.0555,11561.0
2023-09-25 12:00:00,218.95,219.1,218.82,218.91,16895.0,211.0555,211.2001,210.9302,211.0169,16895.0
2023-09-25 12:30:00,218.91,219.16,218.72,219.12,13438.0,211.0169,211.2579,210.8338,211.2193,13438.0
2023-09-25 13:00:00,219.05,219.4,218.66,218.88,10840.0,211.1519,211.4893,210.7759,210.988,10840.0
2023-09-25 13:30:00,218.87,219.06,218.68,219.06,15839.0,210.9784,211.1615,210.7952,211.1615,15839.0
2023-09-25 14:00:00,219.11,219.16,218.67,218.83,33474.0,211.2097,211.2579,210.7856,210.9398,33474.0
2023-09-25 14:30:00,218.88,219.26,218.87,218.99,23184.0,210.988,211.3543,210.9784,211.094,23184.0
2023-09-25 15:00:00,219.0,219.24,218.72,219.12,13936.0,211.1037,211.335,210.8338,211.2193,13936.0
2023-09-25 15:30:00,219.16,219.55,219.1,219.34,76337.0,211.2579,211.6338,211.2001,211.4314,76337.0
2023-09-26 09:30:00,218.64,219.74,218.6,219.74,26935.0,210.7567,211.817,210.7181,211.817,26935.0
2023-09-26 10:00:00,219.96,220.01,218.82,219.25,28559.0,212.0291,212.0773,210.9302,211.3447,28559.0
2023-09-26 10:30:00,219.28,219.29,218.62,218.94,19226.0,211.3736,211.3832,210.7374,211.0458,19226.0
2023-09-26 11:00:00,219.02,219.07,218.25,218.25,24330.0,211.123,211.1712,210.3807,210.3807,24330.0
2023-09-26 11:30:00,218.28,218.72,218.18,218.34,20506.0,210.4096,210.8338,210.3132,210.4675,20506.0
2023-09-26 12:00:00,218.35,218.62,218.33,218.62,21074.0,210.4771,210.7374,210.4578,210.7374,21074.0
2023-09-26 12:30:00,218.56,219.0,218.53,218.89,13640.0,210.6795,211.1037,210.6506,210.9976,13640.0
2023-09-26 13:00:00,218.81,219.17,218.71,219.01,15709.0,210.9205,211.2675,210.8241,211.1133,15709.0
2023-09-26 13:30:00,219.01,219.06,218.4,218.7,22336.0,211.1133,211.1615,210.5253,210.8145,22336.0
2023-09-26 14:00:00,218.7,218.75,218.35,218.48,23587.0,210.8145,210.8627,210.4771,210.6024,23587.0
2023-09-26 14:30:00,218.52,218.54,218.21,218.3,26733.0,210.641,210.6603,210.3422,210.4289,26733.0
2023-09-26 15:00:00,218.27,218.65,218.12,218.24,24656.0,210.4,210.7663,210.2554,210.3711,24656.0
2023-09-26 15:30:00,218.28,218.74,218.08,218.19,147228.0,210.4096,210.8531,210.2168,210.3229,147228.0
2023-09-27 09:30:00,219.33,220.28,219.24,220.07,31792.0,211.4218,212.3375,211.335,212.1351,31792.0
2023-09-27 10:00:00,220.22,220.98,219.79,220.76,21267.0,212.2797,213.0123,211.8652,212.8002,21267.0
2023-09-27 10:30:00,220.63,220.93,219.98,220.3,17099.0,212.6749,212.9641,212.0483,212.3568,17099.0
2023-09-27 11:00:00,220.35,220.74,220.05,220.26,12343.0,212.405,212.7809,212.1158,212.3182,12343.0
2023-09-27 11:30:00,220.25,220.63,220.09,220.14,15305.0,212.3086,212.6749,212.1544,212.2026,15305.0
2023-09-27 12:00:00,220.23,220.24,219.92,220.0,16185.0,212.2893,212.299,211.9905,212.0676,16185.0
2023-09-27 12:30:00,220.03,220.44,219.86,219.86,8827.0,212.0965,212.4918,211.9327,211.9327,8827.0
2023-09-27 13:00:00,219.82,220.07,219.06,219.06,9657.0,211.8941,212.1351,211.1615,211.1615,9657.0
2023-09-27 13:30:00,219.04,219.46,218.99,219.34,9275.0,211.1422,211.5471,211.094,211.4314,9275.0
2023-09-27 14:00:00,219.38,219.46,218.92,219.44,11749.0,211.47,211.5471,211.0266,211.5278,11749.0
2023-09-27 14:30:00,219.57,220.37,219.56,220.36,11678.0,211.6531,212.4243,211.6435,212.4146,11678.0
2023-09-27 15:00:00,220.28,221.04,220.21,220.94,18458.0,212.3375,213.0701,212.27,212.9737,18458.0
2023-09-27 15:30:00,220.94,221.05,220.21,221.02,102911.0,212.9737,213.0798,212.27,213.0508,102911.0
2023-09-28 09:30:00,222.06,223.23,222.06,222.55,31236.0,214.0533,215.1812,214.0533,214.5257,31236.0
2023-09-28 10:00:00,222.56,223.62,222.56,222.82,28400.0,214.5353,215.5571,214.5353,214.7859,28400.0
2023-09-28 10:30:00,222.91,224.0,222.44,223.71,57781.0,214.8727,215.9234,214.4196,215.6439,57781.0
2023-09-28 11:00:00,223.8,224.1,223.44,223.44,25917.0,215.7306,216.0198,215.3836,215.3836,25917.0
2023-09-28 11:30:00,223.56,224.01,223.18,223.82,17107.0,215.4993,215.933,215.133,215.7499,17107.0
2023-09-28 12:00:00,223.71,223.74,223.31,223.58,10420.0,215.6439,215.6728,215.2583,215.5185,10420.0
2023-09-28 12:30:00,223.58,223.64,222.83,223.11,12193.0,215.5185,215.5764,214.7956,215.0655,12193.0
2023-09-28 13:00:00,223.18,223.19,222.58,222.65,13694.0,215.133,215.1426,214.5546,214.6221,13694.0
2023-09-28 13:30:00,222.69,223.04,222.41,222.64,17867.0,214.6606,214.998,214.3907,214.6124,17867.0
2023-09-28 14:00:00,222.68,223.42,222.67,222.87,23044.0,214.651,215.3643,214.6413,214.8341,23044.0
2023-09-28 14:30:00,222.87,222.91,222.42,222.66,16387.0,214.8341,214.8727,214.4004,214.6317,16387.0
2023-09-28 15:00:00,222.69,223.12,222.54,223.08,27919.0,214.6606,215.0751,214.516,215.0366,27919.0
2023-09-28 15:30:00,223.08,223.12,222.24,222.48,114043.0,215.0366,215.0751,214.2269,214.4582,114043.0
2023-09-29 09:30:00,223.03,223.8,222.33,222.75,24667.0,214.9884,215.7306,214.3136,214.7185,24667.0
2023-09-29 10:00:00,222.78,223.14,222.35,222.97,11391.0,214.7474,215.0944,214.3329,214.9305,11391.0
2023-09-29 10:30:00,222.91,223.29,222.81,222.81,18105.0,214.8727,215.239,214.7763,214.7763,18105.0
2023-09-29 11:00:00,222.82,223.18,222.34,222.82,17395.0,214.7859,215.133,214.3232,214.7859,17395.0
2023-09-29 11:30:00,222.78,223.03,222.28,222.42,9798.0,214.7474,214.9884,214.2654,214.4004,9798.0
2023-09-29 12:00:00,222.43,222.72,222.17,222.72,8085.0,214.41,214.6895,214.1594,214.6895,8085.0
2023-09-29 12:30:00,222.67,222.95,222.12,222.3,15932.0,214.6413,214.9113,214.1112,214.2847,15932.0
2023-09-29 13:00:00,222.31,222.31,221.66,221.71,14262.0,214.2943,214.2943,213.6678,213.716,14262.0
2023-09-29 13:30:00,221.8,221.92,220.93,220.97,15073.0,213.8027,213.9184,212.9641,213.0026,15073.0
2023-09-29 14:00:00,220.99,221.26,220.87,221.11,15780.0,213.0219,213.2822,212.9063,213.1376,15780.0
2023-09-29 14:30:00,220.99,221.63,220.86,221.62,12338.0,213.0219,213.6388,212.8966,213.6292,12338.0
2023-09-29 15:00:00,221.78,221.83,221.37,221.47,13633.0,213.7834,213.8316,213.3882,213.4846,13633.0
2023-09-29 15:30:00,221.44,221.86,220.89,220.99,117441.0,213.4557,213.8606,212.9255,213.0219,117441.0
2023-10-02 09:30:00,221.5,222.47,221.48,222.06,58519.0,213.5135,214.4486,213.4943,214.0533,58519.0
2023-10-02 10:00:00,221.91,223.37,221.85,222.9,37753.0,213.9088,215.3161,213.8509,214.8631,37753.0
2023-10-02 10:30:00,222.85,223.18,222.3,223.04,38013.0,214.8149,215.133,214.2847,214.998,38013.0
2023-10-02 11:00:00,223.0,223.89,222.83,223.89,47273.0,214.9595,215.8174,214.7956,215.8174,47273.0
2023-10-02 11:30:00,223.83,224.11,222.77,222.98,38511.0,215.7595,216.0294,214.7377,214.9402,38511.0
2023-10-02 12:00:00,223.01,223.1,222.4,222.53,32734.0,214.9691,215.0558,214.3811,214.5064,32734.0
2023-10-02 12:30:00,222.55,222.64,221.66,221.83,40721.0,214.5257,214.6124,213.6678,213.8316,40721.0
2023-10-02 13:00:00,221.8,221.89,221.33,221.82,36562.0,213.8027,213.8895,213.3497,213.822,36562.0
2023-10-02 13:30:00,221.85,222.4,221.85,222.12,18613.0,213.8509,214.3811,213.8509,214.1112,18613.0
2023-10-02 14:00:00,222.08,222.98,221.94,222.11,28613.0,214.0726,214.9402,213.9377,214.1015,28613.0
2023-10-02 14:30:00,222.2,222.46,222.08,222.22,26103.0,214.1883,214.4389,214.0726,214.2076,26103.0
2023-10-02 15:00:00,222.16,222.74,221.91,222.72,37733.0,214.1497,214.7088,213.9088,214.6895,37733.0
2023-10-02 15:30:00,222.71,223.12,222.5,223.12,126880.0,214.6799,215.0751,214.4775,215.0751,126880.0
2023-10-03 09:30:00,222.36,224.1,222.36,223.92,78801.0,214.3425,216.0198,214.3425,215.8463,78801.0
2023-10-03 10:00:00,223.8,224.29,222.93,223.07,72475.0,215.7306,216.2029,214.892,215.0269,72475.0
2023-10-03 10:30:00,223.07,223.44,222.88,223.27,67863.0,215.0269,215.3836,214.8438,215.2197,67863.0
2023-10-03 11:00:00,223.26,223.27,222.28,222.41,46681.0,215.2101,215.2197,214.2654,214.3907,46681.0
2023-10-03 11:30:00,222.38,222.39,221.05,221.3,30910.0,214.3618,214.3714,213.0798,213.3207,30910.0
2023-10-03 12:00:00,221.38,222.19,221.19,222.1,45773.0,213.3979,214.1787,213.2147,214.0919,45773.0
2023-10-03 12:30:00,222.12,222.2,221.43,221.87,21170.0,214.1112,214.1883,213.4461,213.8702,21170.0
2023-10-03 13:00:00,221.97,222.29,221.88,222.26,18974.0,213.9666,214.2751,213.8798,214.2461,18974.0
2023-10-03 13:30:00,222.15,222.16,221.18,221.19,19473.0,214.1401,214.1497,213.2051,213.2147,19473.0
2023-10-03 14:00:00,221.2,221.33,220.72,220.89,27256.0,213.2244,213.3497,212.7617,212.9255,27256.0
2023-10-03 14:30:00,220.92,221.4,220.91,221.24,21293.0,212.9544,213.4171,212.9448,213.2629,21293.0
2023-10-03 15:00:00,221.15,221.51,220.93,221.36,23250.0,213.1762,213.5232,212.9641,213.3786,23250.0
2023-10-03 15:30:00,221.36,221.67,220.47,220.89,155322.0,213.3786,213.6774,212.5207,212.9255,155322.0
2023-10-04 09:30:00,220.23,221.88,218.2,218.77,44696.0,212.2893,213.8798,210.3325,210.882,44696.0
2023-10-04 10:00:00,218.71,218.81,217.55,217.78,34594.0,210.8241,210.9205,209.706,209.9277,34594.0
2023-10-04 10:30:00,217.73,218.05,217.47,217.57,27992.0,209.8795,210.1879,209.6288,209.7252,27992.0
2023-10-04 11:00:00,217.67,218.27,217.32,218.16,24706.0,209.8216,210.4,209.4843,210.294,24706.0
2023-10-04 11:30:00,218.12,219.13,217.84,218.97,14753.0,210.2554,211.229,209.9855,211.0748,14753.0
2023-10-04 12:00:00,218.9,219.76,218.83,219.66,14203.0,211.0073,211.8363,210.9398,211.7399,14203.0
2023-10-04 12:30:00,219.68,219.82,219.15,219.26,18822.0,211.7592,211.8941,211.2483,211.3543,18822.0
2023-10-04 13:00:00,219.3,219.3,218.46,218.59,18244.0,211.3929,211.3929,210.5831,210.7085,18244.0
2023-10-04 13:30:00,218.48,218.63,218.06,218.24,23638.0,210.6024,210.747,210.1976,210.3711,23638.0
2023-10-04 14:00:00,218.31,218.42,217.77,217.99,20692.0,210.4386,210.5446,209.918,210.1301,20692.0
2023-10-04 14:30:00,217.98,218.21,217.84,218.21,20248.0,210.1205,210.3422,209.9855,210.3422,20248.0
2023-10-04 15:00:00,218.23,218.86,218.09,218.75,29706.0,210.3614,210.9687,210.2265,210.8627,29706.0
2023-10-04 15:30:00,218.8,219.55,218.69,219.15,116491.0,210.9109,211.6338,210.8049,211.2483,116491.0
2023-10-05 09:30:00,217.55,217.94,216.85,217.42,30384.0,210.9831,211.3613,210.3042,210.857,30384.0
2023-10-05 10:00:00,217.48,217.73,217.02,217.65,30542.0,210.9152,211.1576,210.4691,211.08,30542.0
2023-10-05 10:30:00,217.65,218.09,217.2,217.32,15601.0,211.08,211.5068,210.6436,210.76,15601.0
2023-10-05 11:00:00,217.32,217.33,216.59,216.8,21546.0,210.76,210.7697,210.052,210.2557,21546.0
2023-10-05 11:30:00,216.82,217.19,216.47,216.67,28010.0,210.2751,210.6339,209.9357,210.1296,28010.0
2023-10-05 12:00:00,216.7,217.32,216.65,217.16,34068.0,210.1587,210.76,210.1102,210.6048,34068.0
2023-10-05 12:30:00,217.27,217.28,216.24,216.39,28250.0,210.7115,210.7212,209.7126,209.8581,28250.0
2023-10-05 13:00:00,216.41,216.47,216.0,216.12,18608.0,209.8775,209.9357,209.4798,209.5962,18608.0
2023-10-05 13:30:00,216.15,217.05,216.15,217.05,17851.0,209.6253,210.4982,209.6253,210.4982,17851.0
2023-10-05 14:00:00,217.07,217.48,217.03,217.18,16075.0,210.5175,210.9152,210.4788,210.6242,16075.0
2023-10-05 14:30:00,217.21,217.63,217.21,217.58,16466.0,210.6533,211.0606,210.6533,211.0122,16466.0
2023-10-05 15:00:00,217.57,217.71,217.31,217.61,23095.0,211.0025,211.1382,210.7503,211.0412,23095.0
2023-10-05 15:30:00,217.63,217.69,216.7,216.75,133830.0,211.0606,211.1188,210.1587,210.2072,133830.0
2023-10-06 09:30:00,215.96,215.96,214.53,215.27,36320.0,209.4411,209.4411,208.0542,208.7719,36320.0
2023-10-06 10:00:00,215.32,215.47,214.53,215.45,23791.0,208.8204,208.9658,208.0542,208.9464,23791.0
2023-10-06 10:30:00,215.61,216.54,215.6,216.09,27192.0,209.1016,210.0035,209.0919,209.5671,27192.0
2023-10-06 11:00:00,216.11,217.33,216.03,217.31,17071.0,209.5865,210.7697,209.5089,210.7503,17071.0
2023-10-06 11:30:00,217.31,219.26,217.31,219.2,30235.0,210.7503,212.6414,210.7503,212.5833,30235.0
2023-10-06 12:00:00,219.19,219.29,218.55,218.67,22400.0,212.5736,212.6705,211.9529,212.0693,22400.0
2023-10-06 12:30:00,218.6,219.05,218.41,218.79,22577.0,212.0014,212.4378,211.8171,212.1856,22577.0
2023-10-06 13:00:00,218.82,219.53,218.73,219.44,29131.0,212.2147,212.9033,212.1274,212.816,29131.0
2023-10-06 13:30:00,219.49,219.79,219.33,219.62,21300.0,212.8645,213.1554,212.7093,212.9906,21300.0
2023-10-06 14:00:00,219.58,219.83,219.46,219.79,34444.0,212.9518,213.1942,212.8354,213.1554,34444.0
2023-10-06 14:30:00,219.85,220.95,219.75,220.61,29005.0,213.2136,214.2804,213.1167,213.9507,29005.0
2023-10-06 15:00:00,220.63,220.64,220.2,220.43,31906.0,213.9701,213.9798,213.5531,213.7761,31906.0
2023-10-06 15:30:00,220.45,220.69,219.87,219.95,122319.0,213.7955,214.0283,213.233,213.3106,122319.0
2023-10-09 09:30:00,228.7,235.3,228.5,235.2,344640.0,221.7965,228.1973,221.6025,228.1003,344640.0
2023-10-09 10:00:00,235.29,238.28,234.67,235.2,338538.0,228.1876,231.0873,227.5863,228.1003,338538.0
2023-10-09 10:30:00,235.3,235.82,234.7,235.28,137953.0,228.1973,228.7016,227.6154,228.1779,137953.0
2023-10-09 11:00:00,235.23,238.49,234.97,237.72,148707.0,228.1294,231.291,227.8772,230.5442,148707.0
2023-10-09 11:30:00,237.72,239.72,237.13,239.09,171415.0,230.5442,232.4838,229.972,231.8729,171415.0
2023-10-09 12:00:00,239.13,240.15,239.09,239.37,117025.0,231.9116,232.9009,231.8729,232.1444,117025.0
2023-10-09 12:30:00,239.31,239.47,237.57,237.98,83386.0,232.0862,232.2414,230.3987,230.7964,83386.0
2023-10-09 13:00:00,238.03,238.53,237.98,238.27,52797.0,230.8449,231.3298,230.7964,231.0776,52797.0
2023-10-09 13:30:00,238.28,239.59,237.78,238.12,75805.0,231.0873,232.3578,230.6024,230.9321,75805.0
2023-10-09 14:00:00,238.12,238.88,237.76,237.81,99911.0,230.9321,231.6692,230.583,230.6315,99911.0
2023-10-09 14:30:00,237.81,239.31,237.05,238.91,131709.0,230.6315,232.0862,229.8944,231.6983,131709.0
2023-10-09 15:00:00,238.89,239.22,237.96,238.39,94244.0,231.6789,231.9989,230.777,231.194,94244.0
2023-10-09 15:30:00,238.41,238.51,237.45,238.49,280718.0,231.2134,231.3104,230.2824,231.291,280718.0
2023-10-10 09:30:00,240.0,240.01,236.78,237.5,154235.0,232.7554,232.7651,229.6326,230.3309,154235.0
2023-10-10 10:00:00,237.55,238.94,237.25,238.03,101837.0,230.3793,231.7274,230.0884,230.8449,101837.0
2023-10-10 10:30:00,238.06,238.32,237.28,237.54,95176.0,230.8739,231.1261,230.1175,230.3696,95176.0
2023-10-10 11:00:00,237.63,238.36,237.33,237.71,115232.0,230.4569,231.1649,230.166,230.5345,115232.0
2023-10-10 11:30:00,237.74,237.84,236.73,237.27,83892.0,230.5636,230.6606,229.5841,230.1078,83892.0
2023-10-10 12:00:00,237.39,238.75,237.21,238.53,40474.0,230.2242,231.5431,230.0496,231.3298,40474.0
2023-10-10 12:30:00,238.34,238.59,238.04,238.47,38922.0,231.1455,231.3879,230.8546,231.2716,38922.0
2023-10-10 13:00:00,238.51,238.54,237.32,238.36,48546.0,231.3104,231.3395,230.1563,231.1649,48546.0
2023-10-10 13:30:00,238.38,238.46,237.47,237.76,46323.0,231.1843,231.2619,230.3018,230.583,46323.0
2023-10-10 14:00:00,237.76,237.94,237.27,237.68,43712.0,230.583,230.7576,230.1078,230.5054,43712.0
2023-10-10 14:30:00,237.67,238.06,237.22,237.45,40249.0,230.4957,230.8739,230.0593,230.2824,40249.0
2023-10-10 15:00:00,237.44,237.71,237.0,237.37,73162.0,230.2727,230.5345,229.8459,230.2048,73162.0
2023-10-10 15:30:00,237.41,237.41,236.18,236.68,373176.0,230.2436,230.2436,229.0507,229.5356,373176.0
2023-10-11 09:30:00,236.31,238.58,236.18,237.84,69638.0,229.1768,231.3783,229.0507,230.6606,69638.0
2023-10-11 10:00:00,237.93,238.19,237.29,237.78,31379.0,230.7479,231.0,230.1272,230.6024,31379.0
2023-10-11 10:30:00,237.65,238.74,237.65,238.67,26600.0,230.4763,231.5334,230.4763,231.4655,26600.0
2023-10-11 11:00:00,238.6,238.6,237.19,237.9,31376.0,231.3976,231.3976,230.0302,230.7188,31376.0
2023-10-11 11:30:00,237.77,238.42,237.51,238.05,25992.0,230.5927,231.2231,230.3405,230.8642,25992.0
2023-10-11 12:00:00,237.89,238.07,237.26,237.46,18933.0,230.7091,230.8836,230.0981,230.2921,18933.0
2023-10-11 12:30:00,237.45,237.71,236.89,237.06,19540.0,230.2824,230.5345,229.7393,229.9041,19540.0
2023-10-11 13:00:00,237.02,237.1,236.65,236.99,37389.0,229.8653,229.9429,229.5065,229.8362,37389.0
2023-10-11 13:30:00,236.94,237.78,236.82,237.78,16043.0,229.7878,230.6024,229.6714,230.6024,16043.0
2023-10-11 14:00:00,237.87,238.29,237.74,237.95,13586.0,230.6897,231.097,230.5636,230.7673,13586.0
2023-10-11 14:30:00,238.0,238.2,237.74,237.93,18424.0,230.8158,231.0097,230.5636,230.7479,18424.0
2023-10-11 15:00:00,237.97,238.2,237.56,237.87,55120.0,230.7867,231.0097,230.389,230.6897,55120.0
2023-10-11 15:30:00,237.83,237.89,237.41,237.75,168757.0,230.6509,230.7091,230.2436,230.5733,168757.0
2023-10-12 09:30:00,238.84,239.83,237.73,237.75,50592.0,231.6304,232.5905,230.5539,230.5733,50592.0
2023-10-12 10:00:00,237.75,237.99,237.14,237.38,25830.0,230.5733,230.8061,229.9817,230.2145,25830.0
2023-10-12 10:30:00,237.38,237.46,236.68,237.33,18781.0,230.2145,230.2921,229.5356,230.166,18781.0
2023-10-12 11:00:00,237.33,237.84,237.2,237.78,25309.0,230.166,230.6606,230.0399,230.6024,25309.0
2023-10-12 11:30:00,237.68,237.88,237.33,237.79,13686.0,230.5054,230.6994,230.166,230.6121,13686.0
2023-10-12 12:00:00,237.79,238.5,237.78,238.46,29987.0,230.6121,231.3007,230.6024,231.2619,29987.0
2023-10-12 12:30:00,238.38,238.47,237.97,238.25,13773.0,231.1843,231.2716,230.7867,231.0582,13773.0
2023-10-12 13:00:00,238.2,238.2,236.38,236.39,14193.0,231.0097,231.0097,229.2447,229.2544,14193.0
2023-10-12 13:30:00,236.29,236.43,235.77,235.77,31209.0,229.1574,229.2931,228.6531,228.6531,31209.0
2023-10-12 14:00:00,235.78,236.41,235.78,236.31,20998.0,228.6628,229.2738,228.6628,229.1768,20998.0
2023-10-12 14:30:00,236.24,236.56,235.89,236.3,26830.0,229.1089,229.4192,228.7695,229.1671,26830.0
2023-10-12 15:00:00,236.31,237.37,236.31,237.19,20579.0,229.1768,230.2048,229.1768,230.0302,20579.0
2023-10-12 15:30:00,237.26,237.75,237.24,237.4,105802.0,230.0981,230.5733,230.0787,230.2339,105802.0
2023-10-13 09:30:00,239.5,241.08,239.22,239.61,119161.0,232.2705,233.8028,231.9989,232.3772,119161.0
2023-10-13 10:00:00,239.41,240.03,238.87,239.88,28289.0,232.1832,232.7845,231.6595,232.639,28289.0
2023-10-13 10:30:00,239.88,240.45,239.62,240.35,56617.0,232.639,233.1918,232.3869,233.0948,56617.0
2023-10-13 11:00:00,240.34,240.51,239.77,240.51,83019.0,233.0851,233.25,232.5323,233.25,83019.0
2023-10-13 11:30:00,240.51,241.01,240.01,240.2,67833.0,233.25,233.7349,232.7651,232.9493,67833.0
2023-10-13 12:00:00,240.1,240.73,240.07,240.7,26862.0,232.8524,233.4634,232.8233,233.4343,26862.0
2023-10-13 12:30:00,240.73,241.15,240.14,240.37,37592.0,233.4634,233.8707,232.8912,233.1142,37592.0
2023-10-13 13:00:00,240.34,240.68,240.09,240.19,25173.0,233.0851,233.4149,232.8427,232.9397,25173.0
2023-10-13 13:30:00,240.13,241.13,239.95,240.88,31268.0,232.8815,233.8513,232.7069,233.6088,31268.0
2023-10-13 14:00:00,240.9,242.05,240.76,241.83,48825.0,233.6282,234.7435,233.4924,234.5301,48825.0
2023-10-13 14:30:00,241.84,242.37,241.83,242.28,96466.0,234.5398,235.0538,234.5301,234.9666,96466.0
2023-10-13 15:00:00,242.33,242.56,242.03,242.48,129495.0,235.0151,235.2381,234.7241,235.1605,129495.0
2023-10-13 15:30:00,242.52,243.47,242.44,243.1,367867.0,235.1993,236.1206,235.1217,235.7618,367867.0
2023-10-16 09:30:00,243.8,245.06,241.56,242.41,170339.0,236.4407,237.6626,234.2683,235.0926,170339.0
2023-10-16 10:00:00,242.3,243.75,242.06,243.32,85001.0,234.986,236.3922,234.7532,235.9752,85001.0
2023-10-16 10:30:00,243.2,244.56,243.08,244.48,49990.0,235.8588,237.1777,235.7424,237.1002,49990.0
2023-10-16 11:00:00,244.61,244.83,243.6,244.48,56035.0,237.2262,237.4396,236.2467,237.1002,56035.0
2023-10-16 11:30:00,244.47,244.55,243.52,243.99,38090.0,237.0905,237.168,236.1691,236.6249,38090.0
2023-10-16 12:00:00,243.96,244.38,243.87,244.29,42625.0,236.5958,237.0032,236.5086,236.9159,42625.0
2023-10-16 12:30:00,244.33,244.33,243.41,243.5,43175.0,236.9547,236.9547,236.0625,236.1497,43175.0
2023-10-16 13:00:00,243.6,244.16,242.74,243.42,47955.0,236.2467,236.7898,235.4127,236.0722,47955.0
2023-10-16 13:30:00,243.28,243.43,242.96,243.03,27669.0,235.9364,236.0818,235.626,235.6939,27669.0
2023-10-16 14:00:00,243.03,243.22,242.54,242.65,18238.0,235.6939,235.8782,235.2187,235.3254,18238.0
2023-10-16 14:30:00,242.65,243.16,242.65,243.15,19796.0,235.3254,235.82,235.3254,235.8103,19796.0
2023-10-16 15:00:00,243.1,243.34,243.1,243.26,23571.0,235.7618,235.9946,235.7618,235.917,23571.0
2023-10-16 15:30:00,243.2,243.33,242.78,242.8,123121.0,235.8588,235.9849,235.4515,235.4709,123121.0
2023-10-17 09:30:00,241.68,243.74,241.5,243.36,108827.0,234.3847,236.3825,234.2101,236.014,108827.0
2023-10-17 10:00:00,243.34,243.91,242.81,243.16,27407.0,235.9946,236.5474,235.4806,235.82,27407.0
2023-10-17 10:30:00,243.07,243.21,241.88,241.96,45888.0,235.7327,235.8685,234.5786,234.6562,45888.0
2023-10-17 11:00:00,242.01,242.61,241.79,242.61,30049.0,234.7047,235.2866,234.4914,235.2866,30049.0
2023-10-17 11:30:00,242.65,243.58,242.3,242.98,49649.0,235.3254,236.2273,234.986,235.6454,49649.0
2023-10-17 12:00:00,242.94,242.97,241.57,241.92,51426.0,235.6066,235.6357,234.278,234.6174,51426.0
2023-10-17 12:30:00,241.97,242.03,240.91,241.04,40585.0,234.6659,234.7241,233.6379,233.764,40585.0
2023-10-17 13:00:00,241.09,241.14,240.47,241.09,47649.0,233.8125,233.861,233.2112,233.8125,47649.0
2023-10-17 13:30:00,241.1,241.16,240.05,240.14,50525.0,233.8222,233.8804,232.8039,232.8912,50525.0
2023-10-17 14:00:00,240.16,240.61,239.94,240.51,47547.0,232.9106,233.347,232.6972,233.25,47547.0
2023-10-17 14:30:00,240.55,240.61,239.81,240.12,41398.0,233.2888,233.347,232.5711,232.8718,41398.0
2023-10-17 15:00:00,240.13,240.94,240.1,240.91,54056.0,232.8815,233.667,232.8524,233.6379,54056.0
2023-10-17 15:30:00,240.94,241.31,240.63,241.27,128093.0,233.667,234.0258,233.3664,233.987,128093.0
2023-10-18 09:30:00,241.74,242.03,239.69,240.02,55212.0,234.4429,234.7241,232.4547,232.7748,55212.0
2023-10-18 10:00:00,240.27,241.46,239.92,240.59,28879.0,233.0172,234.1713,232.6778,233.3276,28879.0
2023-10-18 10:30:00,240.52,241.81,240.43,241.71,45205.0,233.2597,234.5107,233.1724,234.4138,45205.0
2023-10-18 11:00:00,241.8,242.06,241.44,241.7,28312.0,234.5011,234.7532,234.1519,234.4041,28312.0
2023-10-18 11:30:00,241.66,241.76,241.09,241.32,34614.0,234.3653,234.4623,233.8125,234.0355,34614.0
2023-10-18 12:00:00,241.3,241.63,240.55,240.58,31152.0,234.0161,234.3362,233.2888,233.3179,31152.0
2023-10-18 12:30:00,240.64,241.17,240.64,241.0,19906.0,233.3761,233.8901,233.3761,233.7252,19906.0
2023-10-18 13:00:00,241.0,242.0,240.83,241.48,24121.0,233.7252,234.695,233.5603,234.1907,24121.0
2023-10-18 13:30:00,241.42,241.42,240.58,240.59,31433.0,234.1325,234.1325,233.3179,233.3276,31433.0
2023-10-18 14:00:00,240.64,241.34,240.41,240.5,43468.0,233.3761,234.0549,233.153,233.2403,43468.0
2023-10-18 14:30:00,240.44,240.73,240.05,240.19,31427.0,233.1821,233.4634,232.8039,232.9397,31427.0
2023-10-18 15:00:00,240.14,240.14,239.57,239.8,32301.0,232.8912,232.8912,232.3384,232.5614,32301.0
2023-10-18 15:30:00,239.84,240.17,239.29,239.86,124976.0,232.6002,232.9203,232.0668,232.6196,124976.0
2023-10-19 09:30:00,239.37,240.99,239.19,240.69,36018.0,232.1444,233.7155,231.9698,233.4246,36018.0
2023-10-19 10:00:00,240.52,240.64,239.63,239.92,46061.0,233.2597,233.3761,232.3966,232.6778,46061.0
2023-10-19 10:30:00,239.85,239.9,239.09,239.33,18701.0,232.6099,232.6584,231.8729,232.1056,18701.0
2023-10-19 11:00:00,239.34,239.8,239.33,239.76,26091.0,232.1153,232.5614,232.1056,232.5226,26091.0
2023-10-19 11:30:00,239.73,240.83,239.6,240.02,26419.0,232.4935,233.5603,232.3675,232.7748,26419.0
2023-10-19 12:00:00,239.82,241.41,239.74,239.84,18239.0,232.5808,234.1228,232.5032,232.6002,18239.0
2023-10-19 12:30:00,239.89,241.06,239.22,241.05,20786.0,232.6487,233.7834,231.9989,233.7737,20786.0
2023-10-19 13:00:00,241.1,241.46,240.19,240.53,52799.0,233.8222,234.1713,232.9397,233.2694,52799.0
2023-10-19 13:30:00,240.55,240.57,239.2,239.36,45285.0,233.2888,233.3082,231.9795,232.1347,45285.0
2023-10-19 14:00:00,239.27,239.55,238.5,238.76,23637.0,232.0474,232.319,231.3007,231.5528,23637.0
2023-10-19 14:30:00,238.7,238.72,238.06,238.41,34942.0,231.4946,231.514,230.8739,231.2134,34942.0
2023-10-19 15:00:00,238.37,238.52,238.02,238.51,37587.0,231.1746,231.3201,230.8352,231.3104,37587.0
2023-10-19 15:30:00,238.55,239.1,237.94,237.95,228824.0,231.3492,231.8826,230.7576,230.7673,228824.0
2023-10-20 09:30:00,238.74,239.42,237.28,237.68,97428.0,231.5334,232.1929,230.1175,230.5054,97428.0
2023-10-20 10:00:00,237.55,238.19,237.23,237.99,77863.0,230.3793,231.0,230.069,230.8061,77863.0
2023-10-20 10:30:00,238.07,238.7,237.9,238.11,78186.0,230.8836,231.4946,230.7188,230.9224,78186.0
2023-10-20 11:00:00,238.12,238.37,237.05,237.25,36867.0,230.9321,231.1746,229.8944,230.0884,36867.0
2023-10-20 11:30:00,237.06,237.4,236.65,237.3,27901.0,229.9041,230.2339,229.5065,230.1369,27901.0
2023-10-20 12:00:00,237.4,237.61,236.95,237.12,44489.0,230.2339,230.4375,229.7975,229.9623,44489.0
2023-10-20 12:30:00,237.27,237.41,237.01,237.26,26808.0,230.1078,230.2436,229.8556,230.0981,26808.0
2023-10-20 13:00:00,237.12,237.2,236.04,236.48,25716.0,229.9623,230.0399,228.9149,229.3416,25716.0
2023-10-20 13:30:00,236.55,236.73,236.23,236.57,25566.0,229.4095,229.5841,229.0992,229.4289,25566.0
2023-10-20 14:00:00,236.7,236.73,236.13,236.47,29760.0,229.555,229.5841,229.0022,229.3319,29760.0
2023-10-20 14:30:00,236.42,236.8,236.19,236.21,42157.0,229.2835,229.652,229.0604,229.0798,42157.0
2023-10-20 15:00:00,236.25,236.43,235.7,235.91,46108.0,229.1186,229.2931,228.5852,228.7888,46108.0
2023-10-20 15:30:00,235.91,236.09,234.82,234.94,206584.0,228.7888,228.9634,227.7317,227.8481,206584.0
2023-10-23 09:30:00,234.64,234.81,232.85,234.81,75858.0,227.5572,227.7221,225.8212,227.7221,75858.0
2023-10-23 10:00:00,234.72,234.86,233.8,234.48,76348.0,227.6348,227.7705,226.7425,227.402,76348.0
2023-10-23 10:30:00,234.4,235.0,234.13,234.54,51881.0,227.3244,227.9063,227.0626,227.4602,51881.0
2023-10-23 11:00:00,234.6,235.86,234.55,235.86,60529.0,227.5184,228.7404,227.4699,228.7404,60529.0
2023-10-23 11:30:00,235.87,236.14,235.49,236.04,31983.0,228.7501,229.0119,228.3815,228.9149,31983.0
2023-10-23 12:00:00,235.99,236.21,235.22,235.9,36781.0,228.8664,229.0798,228.1197,228.7791,36781.0
2023-10-23 12:30:00,235.86,236.27,235.77,236.16,23919.0,228.7404,229.138,228.6531,229.0313,23919.0
2023-10-23 13:00:00,236.32,236.32,235.09,235.24,39555.0,229.1865,229.1865,227.9936,228.1391,39555.0
2023-10-23 13:30:00,235.15,235.61,235.03,235.16,24713.0,228.0518,228.4979,227.9354,228.0615,24713.0
2023-10-23 14:00:00,235.14,235.16,234.39,234.49,32393.0,228.0421,228.0615,227.3147,227.4117,32393.0
2023-10-23 14:30:00,234.57,235.15,234.54,234.97,24585.0,227.4893,228.0518,227.4602,227.8772,24585.0
2023-10-23 15:00:00,234.92,234.97,233.59,233.69,37002.0,227.8287,227.8772,226.5389,226.6359,37002.0
2023-10-23 15:30:00,233.68,233.95,233.07,233.22,171523.0,226.6262,226.888,226.0346,226.18,171523.0
2023-10-24 09:30:00,235.28,236.67,234.28,235.59,58506.0,228.1779,229.5259,227.208,228.4785,58506.0
2023-10-24 10:00:00,235.56,235.69,234.83,235.45,23942.0,228.4494,228.5755,227.7414,228.3427,23942.0
2023-10-24 10:30:00,235.4,235.4,234.71,234.91,19790.0,228.2942,228.2942,227.6251,227.819,19790.0
2023-10-24 11:00:00,235.02,235.02,234.19,234.2,39025.0,227.9257,227.9257,227.1208,227.1305,39025.0
2023-10-24 11:30:00,234.22,234.23,233.26,233.6,25812.0,227.1499,227.1596,226.2188,226.5486,25812.0
2023-10-24 12:00:00,233.6,233.67,232.87,233.2,21403.0,226.5486,226.6165,225.8406,226.1607,21403.0
2023-10-24 12:30:00,233.19,233.32,232.44,232.79,23174.0,226.151,226.277,225.4236,225.763,23174.0
2023-10-24 13:00:00,232.71,232.9,232.44,232.62,25741.0,225.6854,225.8697,225.4236,225.5982,25741.0
2023-10-24 13:30:00,232.65,232.81,232.28,232.47,37634.0,225.6273,225.7824,225.2684,225.4527,37634.0
2023-10-24 14:00:00,232.51,233.09,232.33,233.08,25994.0,225.4915,226.054,225.3169,226.0443,25994.0
2023-10-24 14:30:00,233.1,233.34,232.94,233.03,36220.0,226.0637,226.2964,225.9085,225.9958,36220.0
2023-10-24 15:00:00,233.03,233.23,232.63,233.09,46992.0,225.9958,226.1897,225.6079,226.054,46992.0
2023-10-24 15:30:00,233.08,233.42,232.83,232.83,109768.0,226.0443,226.374,225.8018,225.8018,109768.0
2023-10-25 09:30:00,239.06,243.17,238.47,241.95,209338.0,231.8438,235.8297,231.2716,234.6465,209338.0
2023-10-25 10:00:00,241.7,244.38,241.49,242.08,108961.0,234.4041,237.0032,234.2004,234.7726,108961.0
2023-10-25 10:30:00,241.58,244.0,241.14,243.14,84294.0,234.2877,236.6346,233.861,235.8006,84294.0
2023-10-25 11:00:00,243.18,243.39,241.48,242.84,96507.0,235.8394,236.0431,234.1907,235.5097,96507.0
2023-10-25 11:30:00,242.89,243.12,241.91,242.68,90989.0,235.5581,235.7812,234.6077,235.3545,90989.0
2023-10-25 12:00:00,242.56,243.2,241.31,242.72,72858.0,235.2381,235.8588,234.0258,235.3933,72858.0
2023-10-25 12:30:00,242.63,243.44,242.54,242.82,73493.0,235.306,236.0915,235.2187,235.4903,73493.0
2023-10-25 13:00:00,242.87,243.32,241.97,242.06,60284.0,235.5388,235.9752,234.6659,234.7532,60284.0
2023-10-25 13:30:00,241.99,242.79,241.86,242.43,75978.0,234.6853,235.4612,234.5592,235.112,75978.0
2023-10-25 14:00:00,242.36,243.37,242.29,243.02,63724.0,235.0441,236.0237,234.9763,235.6842,63724.0
2023-10-25 14:30:00,243.02,243.13,242.42,242.52,81312.0,235.6842,235.7909,235.1023,235.1993,81312.0
2023-10-25 15:00:00,242.52,242.57,241.74,242.21,73683.0,235.1993,235.2478,234.4429,234.8987,73683.0
2023-10-25 15:30:00,242.36,242.67,241.25,242.4,304721.0,235.0441,235.3448,233.9677,235.0829,304721.0
2023-10-26 09:30:00,243.0,243.8,240.94,241.12,71419.0,235.6648,236.4407,233.667,233.8416,71419.0
2023-10-26 10:00:00,240.59,242.74,240.2,242.44,70822.0,233.3276,235.4127,232.9493,235.1217,70822.0
2023-10-26 10:30:00,242.43,243.74,241.85,243.42,92417.0,235.112,236.3825,234.5495,236.0722,92417.0
2023-10-26 11:00:00,243.48,243.48,242.33,242.58,70584.0,236.1303,236.1303,235.0151,235.2575,70584.0
2023-10-26 11:30:00,242.4,242.44,241.4,241.58,22921.0,235.0829,235.1217,234.1131,234.2877,22921.0
2023-10-26 12:00:00,241.54,241.69,241.05,241.45,28001.0,234.2489,234.3944,233.7737,234.1616,28001.0
2023-10-26 12:30:00,241.61,241.69,240.73,240.91,26831.0,234.3168,234.3944,233.4634,233.6379,26831.0
2023-10-26 13:00:00,240.98,241.13,240.65,240.66,32124.0,233.7058,233.8513,233.3858,233.3955,32124.0
2023-10-26 13:30:00,240.65,240.8,240.2,240.63,19748.0,233.3858,233.5312,232.9493,233.3664,19748.0
2023-10-26 14:00:00,240.68,240.97,240.42,240.79,29655.0,233.4149,233.6961,233.1627,233.5215,29655.0
2023-10-26 14:30:00,240.72,241.31,240.45,240.84,54242.0,233.4537,234.0258,233.1918,233.57,54242.0
2023-10-26 15:00:00,240.84,241.32,240.75,240.91,97837.0,233.57,234.0355,233.4827,233.6379,97837.0
2023-10-26 15:30:00,240.88,241.01,240.16,240.55,217536.0,233.6088,233.7349,232.9106,233.2888,217536.0
2023-10-27 09:30:00,237.88,239.28,237.42,239.24,107759.0,230.6994,232.0571,230.2533,232.0183,107759.0
2023-10-27 10:00:00,239.25,239.3,237.71,238.24,37847.0,232.028,232.0765,230.5345,231.0485,37847.0
2023-10-27 10:30:00,238.25,239.13,237.92,238.91,68867.0,231.0582,231.9116,230.7382,231.6983,68867.0
2023-10-27 11:00:00,239.0,239.05,237.7,237.71,22606.0,231.7856,231.8341,230.5248,230.5345,22606.0
2023-10-27 11:30:00,237.7,237.71,236.84,237.0,30017.0,230.5248,230.5345,229.6908,229.8459,30017.0
2023-10-27 12:00:00,237.08,237.81,236.86,237.76,48030.0,229.9235,230.6315,229.7102,230.583,48030.0
2023-10-27 12:30:00,237.7,237.88,237.42,237.6,53465.0,230.5248,230.6994,230.2533,230.4278,53465.0
2023-10-27 13:00:00,237.71,238.03,236.58,237.19,47748.0,230.5345,230.8449,229.4386,230.0302,47748.0
2023-10-27 13:30:00,237.15,237.79,236.81,237.79,27137.0,229.9914,230.6121,229.6617,230.6121,27137.0
2023-10-27 14:00:00,237.74,238.1,237.37,237.37,40864.0,230.5636,230.9127,230.2048,230.2048,40864.0
2023-10-27 14:30:00,237.39,238.05,237.26,237.49,70047.0,230.2242,230.8642,230.0981,230.3212,70047.0
2023-10-27 15:00:00,237.51,238.43,237.21,238.43,49342.0,230.3405,231.2328,230.0496,231.2328,49342.0
2023-10-27 15:30:00,238.44,239.13,238.01,238.24,274712.0,231.2425,231.9116,230.8255,231.0485,274712.0
2023-10-30 09:30:00,238.61,240.16,238.58,240.06,84812.0,231.4073,232.9106,231.3783,232.8136,84812.0
2023-10-30 10:00:00,240.14,240.24,239.12,239.51,46159.0,232.8912,232.9881,231.9019,232.2802,46159.0
2023-10-30 10:30:00,239.37,239.51,238.42,238.56,54104.0,232.1444,232.2802,231.2231,231.3589,54104.0
2023-10-30 11:00:00,238.57,238.85,238.14,238.47,33778.0,231.3686,231.6401,230.9515,231.2716,33778.0
2023-10-30 11:30:00,238.37,238.91,238.37,238.82,29348.0,231.1746,231.6983,231.1746,231.611,29348.0
2023-10-30 12:00:00,238.79,239.1,237.91,238.17,69737.0,231.5819,231.8826,230.7285,230.9806,69737.0
2023-10-30 12:30:00,238.16,238.18,237.35,237.55,53833.0,230.9709,230.9903,230.1854,230.3793,53833.0
2023-10-30 13:00:00,237.63,238.47,237.45,238.44,49306.0,230.4569,231.2716,230.2824,231.2425,49306.0
2023-10-30 13:30:00,238.57,239.38,238.4,239.33,26552.0,231.3686,232.1541,231.2037,232.1056,26552.0
2023-10-30 14:00:00,239.33,239.33,238.59,238.9,36320.0,232.1056,232.1056,231.3879,231.6886,36320.0
2023-10-30 14:30:00,238.99,239.42,238.76,239.42,56926.0,231.7759,232.1929,231.5528,232.1929,56926.0
2023-10-30 15:00:00,239.46,240.09,239.36,239.4,70472.0,232.2317,232.8427,232.1347,232.1735,70472.0
2023-10-30 15:30:00,239.37,239.62,238.9,238.98,159126.0,232.1444,232.3869,231.6886,231.7662,159126.0
2023-10-31 09:30:00,239.65,239.76,237.5,239.39,91636.0,232.416,232.5226,230.3309,232.1638,91636.0
2023-10-31 10:00:00,239.19,239.31,238.44,238.84,32612.0,231.9698,232.0862,231.2425,231.6304,32612.0
2023-10-31 10:30:00,238.81,239.94,238.55,239.89,29419.0,231.6013,232.6972,231.3492,232.6487,29419.0
2023-10-31 11:00:00,239.99,240.19,239.39,240.07,37546.0,232.7457,232.9397,232.1638,232.8233,37546.0
2023-10-31 11:30:00,240.08,240.4,239.71,240.4,58512.0,232.833,233.1433,232.4741,233.1433,58512.0
2023-10-31 12:00:00,240.31,240.71,239.76,240.07,24898.0,233.056,233.444,232.5226,232.8233,24898.0
2023-10-31 12:30:00,240.12,240.39,239.97,240.29,19839.0,232.8718,233.1336,232.7263,233.0366,19839.0
2023-10-31 13:00:00,240.35,241.1,240.35,240.93,31480.0,233.0948,233.8222,233.0948,233.6573,31480.0
2023-10-31 13:30:00,240.96,241.39,240.96,241.3,33454.0,233.6864,234.1034,233.6864,234.0161,33454.0
2023-10-31 14:00:00,241.41,241.46,240.49,241.03,37289.0,234.1228,234.1713,233.2306,233.7543,37289.0
2023-10-31 14:30:00,241.02,241.5,240.59,241.5,62918.0,233.7446,234.2101,233.3276,234.2101,62918.0
2023-10-31 15:00:00,241.49,241.79,241.38,241.71,63729.0,234.2004,234.4914,234.0937,234.4138,63729.0
2023-10-31 15:30:00,241.72,241.78,241.12,241.3,254372.0,234.4235,234.4817,233.8416,234.0161,254372.0
2023-11-01 09:30:00,242.0,242.3,240.63,242.28,68128.0,234.695,234.986,233.3664,234.9666,68128.0
2023-11-01 10:00:00,242.2,242.84,241.9,242.61,37841.0,234.889,235.5097,234.598,235.2866,37841.0
2023-11-01 10:30:00,242.56,243.33,242.36,243.21,52110.0,235.2381,235.9849,235.0441,235.8685,52110.0
2023-11-01 11:00:00,243.15,243.17,242.36,242.44,46572.0,235.8103,235.8297,235.0441,235.1217,46572.0
2023-11-01 11:30:00,242.43,242.75,242.13,242.38,28378.0,235.112,235.4224,234.8211,235.0635,28378.0
2023-11-01 12:00:00,242.36,242.57,241.95,242.32,20036.0,235.0441,235.2478,234.6465,235.0054,20036.0
2023-11-01 12:30:00,242.3,242.6,242.12,242.31,28661.0,234.986,235.2769,234.8114,234.9957,28661.0
2023-11-01 13:00:00,242.32,242.69,242.08,242.27,28397.0,235.0054,235.3642,234.7726,234.9569,28397.0
2023-11-01 13:30:00,242.3,242.74,242.05,242.58,26965.0,234.986,235.4127,234.7435,235.2575,26965.0
2023-11-01 14:00:00,242.72,242.87,242.25,242.58,37904.0,235.3933,235.5388,234.9375,235.2575,37904.0
2023-11-01 14:30:00,242.71,243.49,242.46,243.46,35806.0,235.3836,236.14,235.1411,236.1109,35806.0
2023-11-01 15:00:00,243.49,243.87,243.22,243.53,59290.0,236.14,236.5086,235.8782,236.1788,59290.0
2023-11-01 15:30:00,243.48,243.76,242.5,242.77,196165.0,236.1303,236.4019,235.1799,235.4418,196165.0
2023-11-02 09:30:00,241.32,243.11,241.03,242.84,102514.0,234.0355,235.7715,233.7543,235.5097,102514.0
2023-11-02 10:00:00,242.94,243.93,242.83,243.87,68026.0,235.6066,236.5668,235.5,236.5086,68026.0
2023-11-02 10:30:00,243.92,244.24,243.67,243.81,64897.0,236.5571,236.8674,236.3146,236.4504,64897.0
2023-11-02 11:00:00,243.76,243.87,242.18,242.67,67625.0,236.4019,236.5086,234.8696,235.3448,67625.0
2023-11-02 11:30:00,242.62,243.59,242.61,243.46,49778.0,235.2963,236.237,235.2866,236.1109,49778.0
2023-11-02 12:00:00,243.4,243.52,242.68,243.32,64228.0,236.0528,236.1691,235.3545,235.9752,64228.0
2023-11-02 12:30:00,243.29,243.78,243.21,243.41,34287.0,235.9461,236.4213,235.8685,236.0625,34287.0
2023-11-02 13:00:00,243.41,243.81,243.36,243.54,57771.0,236.0625,236.4504,236.014,236.1885,57771.0
2023-11-02 13:30:00,243.6,243.74,243.07,243.5,74182.0,236.2467,236.3825,235.7327,236.1497,74182.0
2023-11-02 14:00:00,243.56,243.66,243.19,243.56,52409.0,236.2079,236.3049,235.8491,236.2079,52409.0
2023-11-02 14:30:00,243.56,243.83,243.46,243.72,46632.0,236.2079,236.4698,236.1109,236.3631,46632.0
2023-11-02 15:00:00,243.7,243.91,243.61,243.61,58560.0,236.3437,236.5474,236.2564,236.2564,58560.0
2023-11-02 15:30:00,243.61,244.13,243.41,243.98,214453.0,236.2564,236.7607,236.0625,236.6152,214453.0
2023-11-03 09:30:00,245.0,245.39,243.73,244.58,58203.0,237.6045,237.9827,236.3728,237.1971,58203.0
2023-11-03 10:00:00,244.62,245.19,244.35,244.79,51267.0,237.2359,237.7887,236.9741,237.4008,51267.0
2023-11-03 10:30:00,244.66,244.93,244.09,244.46,48731.0,237.2747,237.5366,236.7219,237.0808,48731.0
2023-11-03 11:00:00,244.38,244.85,244.22,244.23,23698.0,237.0032,237.459,236.848,236.8577,23698.0
2023-11-03 11:30:00,244.17,244.42,243.7,244.05,24805.0,236.7995,237.042,236.3437,236.6831,24805.0
2023-11-03 12:00:00,244.08,244.33,243.8,244.13,28788.0,236.7122,236.9547,236.4407,236.7607,28788.0
2023-11-03 12:30:00,244.21,244.64,244.1,244.47,28108.0,236.8383,237.2553,236.7316,237.0905,28108.0
2023-11-03 13:00:00,244.52,244.63,244.31,244.42,19386.0,237.1389,237.2456,236.9353,237.042,19386.0
2023-11-03 13:30:00,244.34,244.7,244.19,244.69,28819.0,236.9644,237.3135,236.8189,237.3038,28819.0
2023-11-03 14:00:00,244.67,244.67,244.02,244.08,23499.0,237.2844,237.2844,236.654,236.7122,23499.0
2023-11-03 14:30:00,244.07,244.49,243.95,244.4,21709.0,236.7025,237.1099,236.5862,237.0226,21709.0
2023-11-03 15:00:00,244.45,244.46,244.04,244.04,32852.0,237.0711,237.0808,236.6734,236.6734,32852.0
2023-11-03 15:30:00,244.02,244.02,243.11,243.14,126055.0,236.654,236.654,235.7715,235.8006,126055.0
2023-11-06 09:30:00,243.19,243.97,242.32,243.71,57750.0,235.8491,236.6055,235.0054,236.3534,57750.0
2023-11-06 10:00:00,243.54,244.1,243.37,243.69,30312.0,236.1885,236.7316,236.0237,236.334,30312.0
2023-11-06 10:30:00,243.75,243.78,243.27,243.61,29808.0,236.3922,236.4213,235.9267,236.2564,29808.0
2023-11-06 11:00:00,243.74,243.93,243.37,243.67,33172.0,236.3825,236.5668,236.0237,236.3146,33172.0
2023-11-06 11:30:00,243.73,243.81,243.42,243.7,25566.0,236.3728,236.4504,236.0722,236.3437,25566.0
2023-11-06 12:00:00,243.75,243.85,243.6,243.76,25879.0,236.3922,236.4892,236.2467,236.4019,25879.0
2023-11-06 12:30:00,243.79,243.82,243.53,243.7,16020.0,236.431,236.4601,236.1788,236.3437,16020.0
2023-11-06 13:00:00,243.78,243.99,243.5,243.94,32558.0,236.4213,236.6249,236.1497,236.5765,32558.0
2023-11-06 13:30:00,243.95,244.14,243.73,244.03,36592.0,236.5862,236.7704,236.3728,236.6637,36592.0
2023-11-06 14:00:00,244.06,244.24,244.0,244.04,44333.0,236.6928,236.8674,236.6346,236.6734,44333.0
2023-11-06 14:30:00,244.04,244.46,244.04,244.42,46004.0,236.6734,237.0808,236.6734,237.042,46004.0
2023-11-06 15:00:00,244.43,244.48,243.96,244.24,50631.0,237.0517,237.1002,236.5958,236.8674,50631.0
2023-11-06 15:30:00,244.25,244.28,243.52,243.99,215156.0,236.8771,236.9062,236.1691,236.6249,215156.0
2023-11-07 09:30:00,244.06,244.08,243.02,243.25,25031.0,236.6928,236.7122,235.6842,235.9073,25031.0
2023-11-07 10:00:00,243.36,243.57,243.13,243.39,14378.0,236.014,236.2176,235.7909,236.0431,14378.0
2023-11-07 10:30:00,243.44,243.66,242.94,243.0,24740.0,236.0915,236.3049,235.6066,235.6648,24740.0
2023-11-07 11:00:00,243.11,243.12,242.53,242.9,26477.0,235.7715,235.7812,235.209,235.5678,26477.0
2023-11-07 11:30:00,242.88,243.09,242.56,242.82,20900.0,235.5485,235.7521,235.2381,235.4903,20900.0
2023-11-07 12:00:00,242.71,242.85,242.41,242.42,19399.0,235.3836,235.5194,235.0926,235.1023,19399.0
2023-11-07 12:30:00,242.4,242.55,242.2,242.52,18074.0,235.0829,235.2284,234.889,235.1993,18074.0
2023-11-07 13:00:00,242.54,242.97,242.54,242.97,14039.0,235.2187,235.6357,235.2187,235.6357,14039.0
2023-11-07 13:30:00,242.99,243.12,242.76,242.91,17975.0,235.6551,235.7812,235.4321,235.5775,17975.0
2023-11-07 14:00:00,242.95,243.05,242.61,242.75,15997.0,235.6163,235.7133,235.2866,235.4224,15997.0
2023-11-07 14:30:00,242.78,242.96,242.67,242.92,18107.0,235.4515,235.626,235.3448,235.5872,18107.0
2023-11-07 15:00:00,242.9,243.23,242.89,243.02,33189.0,235.5678,235.8879,235.5581,235.6842,33189.0
2023-11-07 15:30:00,243.0,243.36,242.6,242.72,139458.0,235.6648,236.014,235.2769,235.3933,139458.0
2023-11-08 09:30:00,243.34,244.11,242.23,242.37,38243.0,235.9946,236.7413,234.9181,235.0538,38243.0
2023-11-08 10:00:00,242.4,242.61,241.87,242.3,19535.0,235.0829,235.2866,234.5689,234.986,19535.0
2023-11-08 10:30:00,242.24,242.53,242.11,242.43,13219.0,234.9278,235.209,234.8017,235.112,13219.0
2023-11-08 11:00:00,242.52,242.52,241.97,241.98,14230.0,235.1993,235.1993,234.6659,234.6756,14230.0
2023-11-08 11:30:00,242.0,242.28,241.77,242.24,24964.0,234.695,234.9666,234.472,234.9278,24964.0
2023-11-08 12:00:00,242.25,242.25,241.45,241.85,12258.0,234.9375,234.9375,234.1616,234.5495,12258.0
2023-11-08 12:30:00,241.87,242.15,241.69,241.88,9969.0,234.5689,234.8405,234.3944,234.5786,9969.0
2023-11-08 13:00:00,241.96,242.1,241.48,241.66,8510.0,234.6562,234.792,234.1907,234.3653,8510.0
2023-11-08 13:30:00,241.68,241.8,241.41,241.71,16878.0,234.3847,234.5011,234.1228,234.4138,16878.0
2023-11-08 14:00:00,241.66,241.87,241.57,241.64,14397.0,234.3653,234.5689,234.278,234.3459,14397.0
2023-11-08 14:30:00,241.65,241.89,241.65,241.76,15779.0,234.3556,234.5883,234.3556,234.4623,15779.0
2023-11-08 15:00:00,241.73,241.97,241.62,241.77,19295.0,234.4332,234.6659,234.3265,234.472,19295.0
2023-11-08 15:30:00,241.76,242.34,241.67,242.14,76482.0,234.4623,235.0248,234.375,234.8308,76482.0
2023-11-09 09:30:00,242.0,242.0,239.79,240.44,82198.0,234.695,234.695,232.5517,233.1821,82198.0
2023-11-09 10:00:00,240.57,240.8,240.23,240.51,96564.0,233.3082,233.5312,232.9784,233.25,96564.0
2023-11-09 10:30:00,240.52,241.15,240.5,240.77,145049.0,233.2597,233.8707,233.2403,233.5021,145049.0
2023-11-09 11:00:00,240.59,241.12,240.57,240.69,59231.0,233.3276,233.8416,233.3082,233.4246,59231.0
2023-11-09 11:30:00,240.63,240.7,240.16,240.23,23501.0,233.3664,233.4343,232.9106,232.9784,23501.0
2023-11-09 12:00:00,240.32,240.42,240.07,240.13,27713.0,233.0657,233.1627,232.8233,232.8815,27713.0
2023-11-09 12:30:00,240.16,240.18,239.89,239.97,33295.0,232.9106,232.93,232.6487,232.7263,33295.0
2023-11-09 13:00:00,240.01,240.04,239.15,239.21,52317.0,232.7651,232.7942,231.931,231.9892,52317.0
2023-11-09 13:30:00,239.22,239.43,238.87,239.05,37173.0,231.9989,232.2026,231.6595,231.8341,37173.0
2023-11-09 14:00:00,239.0,239.04,238.6,238.78,40306.0,231.7856,231.8244,231.3976,231.5722,40306.0
2023-11-09 14:30:00,238.78,238.87,238.31,238.58,39608.0,231.5722,231.6595,231.1164,231.3783,39608.0
2023-11-09 15:00:00,238.6,239.36,238.54,239.33,59189.0,231.3976,232.1347,231.3395,232.1056,59189.0
2023-11-09 15:30:00,239.34,240.68,239.08,240.09,304103.0,232.1153,233.4149,231.8632,232.8427,304103.0
2023-11-10 09:30:00,241.11,241.98,240.73,241.66,45947.0,233.8319,234.6756,233.4634,234.3653,45947.0
2023-11-10 10:00:00,241.73,242.38,241.36,242.25,26614.0,234.4332,235.0635,234.0743,234.9375,26614.0
2023-11-10 10:30:00,242.18,242.34,241.56,241.86,38042.0,234.8696,235.0248,234.2683,234.5592,38042.0
2023-11-10 11:00:00,241.86,242.74,241.86,242.6,40332.0,234.5592,235.4127,234.5592,235.2769,40332.0
2023-11-10 11:30:00,242.6,242.71,242.44,242.7,63004.0,235.2769,235.3836,235.1217,235.3739,63004.0
2023-11-10 12:00:00,242.71,243.06,242.3,242.52,28878.0,235.3836,235.723,234.986,235.1993,28878.0
2023-11-10 12:30:00,242.51,242.93,242.43,242.88,21822.0,235.1896,235.5969,235.112,235.5485,21822.0
2023-11-10 13:00:00,242.88,243.05,242.52,242.94,24102.0,235.5485,235.7133,235.1993,235.6066,24102.0
2023-11-10 13:30:00,242.93,243.24,242.92,243.15,21119.0,235.5969,235.8976,235.5872,235.8103,21119.0
2023-11-10 14:00:00,243.18,243.52,243.12,243.46,27849.0,235.8394,236.1691,235.7812,236.1109,27849.0
2023-11-10 14:30:00,243.44,243.59,243.24,243.52,24435.0,236.0915,236.237,235.8976,236.1691,24435.0
2023-11-10 15:00:00,243.47,243.83,243.37,243.67,34453.0,236.1206,236.4698,236.0237,236.3146,34453.0
2023-11-10 15:30:00,243.67,244.14,243.5,243.56,143250.0,236.3146,236.7704,236.1497,236.2079,143250.0
2023-11-13 09:30:00,243.55,245.34,243.52,244.2,63322.0,236.1982,237.9342,236.1691,236.8286,63322.0
2023-11-13 10:00:00,244.2,245.17,244.04,244.5,25691.0,236.8286,237.7693,236.6734,237.1195,25691.0
2023-11-13 10:30:00,244.5,245.75,244.5,245.75,64327.0,237.1195,238.3318,237.1195,238.3318,64327.0
2023-11-13 11:00:00,245.75,246.36,245.43,246.33,70169.0,238.3318,238.9234,238.0215,238.8943,70169.0
2023-11-13 11:30:00,246.37,246.61,245.78,246.44,31482.0,238.9331,239.1659,238.3609,239.001,31482.0
2023-11-13 12:00:00,246.54,246.73,246.34,246.53,24311.0,239.098,239.2822,238.904,239.0883,24311.0
2023-11-13 12:30:00,246.52,246.72,246.21,246.66,23114.0,239.0786,239.2725,238.7779,239.2143,23114.0
2023-11-13 13:00:00,246.71,246.89,246.37,246.38,21564.0,239.2628,239.4374,238.9331,238.9428,21564.0
2023-11-13 13:30:00,246.43,246.9,246.43,246.84,21513.0,238.9913,239.4471,238.9913,239.3889,21513.0
2023-11-13 14:00:00,246.82,246.96,246.54,246.93,21759.0,239.3695,239.5053,239.098,239.4762,21759.0
2023-11-13 14:30:00,246.93,247.28,246.81,246.99,44344.0,239.4762,239.8156,239.3598,239.5344,44344.0
2023-11-13 15:00:00,247.01,247.08,246.76,247.06,44535.0,239.5538,239.6217,239.3113,239.6023,44535.0
2023-11-13 15:30:00,247.03,247.12,246.42,246.7,193301.0,239.5732,239.6605,238.9816,239.2531,193301.0
2023-11-14 09:30:00,245.77,247.01,245.48,246.25,66545.0,238.3512,239.5538,238.07,238.8167,66545.0
2023-11-14 10:00:00,246.18,247.69,246.06,247.59,38644.0,238.7488,240.2133,238.6325,240.1163,38644.0
2023-11-14 10:30:00,247.49,248.11,247.22,248.05,34079.0,240.0193,240.6206,239.7574,240.5624,34079.0
2023-11-14 11:00:00,248.08,248.13,247.29,247.47,30540.0,240.5915,240.64,239.8253,239.9999,30540.0
2023-11-14 11:30:00,247.46,247.93,247.35,247.67,18956.0,239.9902,240.446,239.8835,240.1939,18956.0
2023-11-14 12:00:00,247.56,247.72,246.85,247.23,28066.0,240.0872,240.2424,239.3986,239.7671,28066.0
2023-11-14 12:30:00,247.18,247.48,246.84,247.47,20869.0,239.7187,240.0096,239.3889,239.9999,20869.0
2023-11-14 13:00:00,247.49,248.21,247.33,248.17,19769.0,240.0193,240.7176,239.8641,240.6788,19769.0
2023-11-14 13:30:00,248.17,248.25,247.87,247.92,21917.0,240.6788,240.7564,240.3878,240.4363,21917.0
2023-11-14 14:00:00,247.91,248.02,247.38,247.94,20578.0,240.4266,240.5333,239.9126,240.4557,20578.0
2023-11-14 14:30:00,248.0,248.63,248.0,248.46,26145.0,240.5139,241.1249,240.5139,240.96,26145.0
2023-11-14 15:00:00,248.49,248.89,248.32,248.6,39655.0,240.9891,241.377,240.8242,241.0958,39655.0
2023-11-14 15:30:00,248.65,248.65,247.65,247.84,153108.0,241.1443,241.1443,240.1745,240.3587,153108.0
2023-11-15 09:30:00,247.56,248.28,246.67,247.24,45844.0,240.0872,240.7854,239.224,239.7768,45844.0
2023-11-15 10:00:00,247.29,247.88,247.07,247.53,34013.0,239.8253,240.3975,239.612,240.0581,34013.0
2023-11-15 10:30:00,247.59,247.65,246.46,246.97,35346.0,240.1163,240.1745,239.0204,239.515,35346.0
2023-11-15 11:00:00,246.92,247.57,246.9,247.06,31781.0,239.4665,240.0969,239.4471,239.6023,31781.0
2023-11-15 11:30:00,247.03,247.05,246.36,246.55,25832.0,239.5732,239.5926,238.9234,239.1077,25832.0
2023-11-15 12:00:00,246.58,246.81,246.35,246.48,29426.0,239.1368,239.3598,238.9137,239.0398,29426.0
2023-11-15 12:30:00,246.41,246.49,245.88,245.98,31204.0,238.9719,239.0495,238.4579,238.5549,31204.0
2023-11-15 13:00:00,246.08,246.21,245.79,245.93,28422.0,238.6519,238.7779,238.3706,238.5064,28422.0
2023-11-15 13:30:00,245.93,246.48,245.82,246.34,16323.0,238.5064,239.0398,238.3997,238.904,16323.0
2023-11-15 14:00:00,246.32,246.48,245.85,245.93,27028.0,238.8846,239.0398,238.4288,238.5064,27028.0
2023-11-15 14:30:00,245.98,246.08,245.69,245.95,25499.0,238.5549,238.6519,238.2736,238.5258,25499.0
2023-11-15 15:00:00,245.92,246.26,245.87,246.25,24462.0,238.4967,238.8264,238.4482,238.8167,24462.0
2023-11-15 15:30:00,246.21,246.57,245.71,245.81,122323.0,238.7779,239.1271,238.293,238.39,122323.0
2023-11-16 09:30:00,246.28,246.88,245.67,245.93,30627.0,238.8458,239.4277,238.2542,238.5064,30627.0
2023-11-16 10:00:00,245.96,246.56,245.8,245.8,27086.0,238.5355,239.1174,238.3803,238.3803,27086.0
2023-11-16 10:30:00,245.83,245.89,244.74,245.52,33181.0,238.4094,238.4676,237.3523,238.1088,33181.0
2023-11-16 11:00:00,245.42,245.6,245.0,245.19,16451.0,238.0118,238.1863,237.6045,237.7887,16451.0
2023-11-16 11:30:00,245.07,245.5,244.91,245.0,12330.0,237.6723,238.0894,237.5172,237.6045,12330.0
2023-11-16 12:00:00,244.94,245.18,244.53,245.12,19812.0,237.5463,237.779,237.1486,237.7208,19812.0
2023-11-16 12:30:00,245.04,245.46,244.94,245.39,12008.0,237.6432,238.0506,237.5463,237.9827,12008.0
2023-11-16 13:00:00,245.4,245.43,245.04,245.04,15927.0,237.9924,238.0215,237.6432,237.6432,15927.0
2023-11-16 13:30:00,245.04,245.27,244.86,244.92,20813.0,237.6432,237.8663,237.4687,237.5269,20813.0
2023-11-16 14:00:00,244.92,245.18,244.66,244.76,21674.0,237.5269,237.779,237.2747,237.3717,21674.0
2023-11-16 14:30:00,244.66,245.21,244.66,245.06,23076.0,237.2747,237.8081,237.2747,237.6626,23076.0
2023-11-16 15:00:00,245.06,245.78,244.85,245.18,49315.0,237.6626,238.3609,237.459,237.779,49315.0
2023-11-16 15:30:00,245.19,245.58,245.17,245.26,105827.0,237.7887,238.1669,237.7693,237.8566,105827.0
2023-11-17 09:30:00,246.05,246.23,244.81,245.6,65357.0,238.6228,238.7973,237.4202,238.1863,65357.0
2023-11-17 10:00:00,245.7,245.85,245.4,245.5,18200.0,238.2833,238.4288,237.9924,238.0894,18200.0
2023-11-17 10:30:00,245.58,245.73,245.33,245.41,15315.0,238.1669,238.3124,237.9245,238.0021,15315.0
2023-11-17 11:00:00,245.34,245.47,245.1,245.13,9607.0,237.9342,238.0603,237.7014,237.7305,9607.0
2023-11-17 11:30:00,245.04,245.42,245.04,245.27,15953.0,237.6432,238.0118,237.6432,237.8663,15953.0
2023-11-17 12:00:00,245.34,245.65,245.12,245.47,22828.0,237.9342,238.2348,237.7208,238.0603,22828.0
2023-11-17 12:30:00,245.52,245.81,245.42,245.54,19158.0,238.1088,238.39,238.0118,238.1282,19158.0
2023-11-17 13:00:00,245.56,245.56,245.37,245.42,13041.0,238.1476,238.1476,237.9633,238.0118,13041.0
2023-11-17 13:30:00,245.49,245.66,245.41,245.61,14730.0,238.0797,238.2445,238.0021,238.196,14730.0
2023-11-17 14:00:00,245.6,245.6,245.0,245.07,11249.0,238.1863,238.1863,237.6045,237.6723,11249.0
2023-11-17 14:30:00,245.04,245.24,244.99,245.13,12319.0,237.6432,237.8372,237.5948,237.7305,12319.0
2023-11-17 15:00:00,245.17,245.18,244.66,244.75,21655.0,237.7693,237.779,237.2747,237.362,21655.0
2023-11-17 15:30:00,244.75,244.89,244.41,244.72,92211.0,237.362,237.4978,237.0323,237.3329,92211.0
2023-11-20 09:30:00,244.65,245.53,244.35,245.38,42633.0,237.265,238.1185,236.9741,237.973,42633.0
2023-11-20 10:00:00,245.39,246.26,245.24,246.01,27469.0,237.9827,238.8264,237.8372,238.584,27469.0
2023-11-20 10:30:00,246.06,246.81,245.83,246.75,36454.0,238.6325,239.3598,238.4094,239.3016,36454.0
2023-11-20 11:00:00,246.82,247.09,246.51,246.75,37290.0,239.3695,239.6314,239.0689,239.3016,37290.0
2023-11-20 11:30:00,246.78,246.78,246.18,246.19,24446.0,239.3307,239.3307,238.7488,238.7585,24446.0
2023-11-20 12:00:00,246.29,246.42,245.86,245.98,20883.0,238.8555,238.9816,238.4385,238.5549,20883.0
2023-11-20 12:30:00,245.97,246.03,245.73,245.75,17086.0,238.5452,238.6034,238.3124,238.3318,17086.0
2023-11-20 13:00:00,245.75,246.18,245.68,245.71,10811.0,238.3318,238.7488,238.2639,238.293,10811.0
2023-11-20 13:30:00,245.74,246.15,245.73,246.07,18269.0,238.3221,238.7197,238.3124,238.6422,18269.0
2023-11-20 14:00:00,246.03,246.24,245.95,246.06,14945.0,238.6034,238.807,238.5258,238.6325,14945.0
2023-11-20 14:30:00,246.1,246.55,246.07,246.34,8275.0,238.6713,239.1077,238.6422,238.904,8275.0
2023-11-20 15:00:00,246.39,246.53,246.1,246.43,20828.0,238.9525,239.0883,238.6713,238.9913,20828.0
2023-11-20 15:30:00,246.43,246.62,245.56,245.82,95392.0,238.9913,239.1756,238.1476,238.3997,95392.0
2023-11-21 09:30:00,246.11,246.15,245.37,246.06,19523.0,238.681,238.7197,237.9633,238.6325,19523.0
2023-11-21 10:00:00,246.14,246.45,245.73,246.21,11218.0,238.71,239.0107,238.3124,238.7779,11218.0
2023-11-21 10:30:00,246.2,246.45,245.91,246.45,13428.0,238.7682,239.0107,238.487,239.0107,13428.0
2023-11-21 11:00:00,246.43,246.53,245.94,246.28,18023.0,238.9913,239.0883,238.5161,238.8458,18023.0
2023-11-21 11:30:00,246.43,246.75,246.29,246.52,20703.0,238.9913,239.3016,238.8555,239.0786,20703.0
2023-11-21 12:00:00,246.53,246.85,246.46,246.8,11068.0,239.0883,239.3986,239.0204,239.3501,11068.0
2023-11-21 12:30:00,246.78,247.07,246.69,246.94,16107.0,239.3307,239.612,239.2434,239.4859,16107.0
2023-11-21 13:00:00,246.88,246.97,246.73,246.77,19859.0,239.4277,239.515,239.2822,239.321,19859.0
2023-11-21 13:30:00,246.76,247.11,246.76,246.87,21955.0,239.3113,239.6508,239.3113,239.418,21955.0
2023-11-21 14:00:00,246.87,247.23,246.65,247.23,43610.0,239.418,239.7671,239.2046,239.7671,43610.0
2023-11-21 14:30:00,247.23,247.42,246.96,247.39,37913.0,239.7671,239.9514,239.5053,239.9223,37913.0
2023-11-21 15:00:00,247.4,247.51,246.83,246.91,24194.0,239.932,240.0387,239.3792,239.4568,24194.0
2023-11-21 15:30:00,246.89,246.95,246.35,246.41,104073.0,239.4374,239.4956,238.9137,238.9719,104073.0
2023-11-22 09:30:00,245.81,246.77,245.75,246.77,21709.0,238.39,239.321,238.3318,239.321,21709.0
2023-11-22 10:00:00,246.6,246.6,245.46,245.62,20758.0,239.1562,239.1562,238.0506,238.2057,20758.0
2023-11-22 10:30:00,245.59,246.21,245.59,246.19,16649.0,238.1766,238.7779,238.1766,238.7585,16649.0
2023-11-22 11:00:00,246.22,246.79,246.11,246.75,14124.0,238.7876,239.3404,238.681,239.3016,14124.0
2023-11-22 11:30:00,246.83,247.04,246.74,247.0,20343.0,239.3792,239.5829,239.2919,239.5441,20343.0
2023-11-22 12:00:00,246.96,247.46,246.53,246.57,12473.0,239.5053,239.9902,239.0883,239.1271,12473.0
2023-11-22 12:30:00,246.57,246.62,246.18,246.47,10186.0,239.1271,239.1756,238.7488,239.0301,10186.0
2023-11-22 13:00:00,246.53,246.61,246.35,246.52,5495.0,239.0883,239.1659,238.9137,239.0786,5495.0
2023-11-22 13:30:00,246.46,246.46,245.81,245.95,11891.0,239.0204,239.0204,238.39,238.5258,11891.0
2023-11-22 14:00:00,245.91,246.17,245.71,246.17,15453.0,238.487,238.7391,238.293,238.7391,15453.0
2023-11-22 14:30:00,246.24,246.68,245.98,246.49,21145.0,238.807,239.2337,238.5549,239.0495,21145.0
2023-11-22 15:00:00,246.5,246.79,246.41,246.75,21215.0,239.0592,239.3404,238.9719,239.3016,21215.0
2023-11-22 15:30:00,246.69,247.41,246.64,247.33,83541.0,239.2434,239.9417,239.195,239.8641,83541.0
2023-11-24 09:30:00,247.68,248.34,247.45,247.83,25405.0,240.2036,240.8436,239.9805,240.349,25405.0
2023-11-24 10:00:00,247.73,248.45,247.57,248.18,17619.0,240.252,240.9503,240.0969,240.6885,17619.0
2023-11-24 10:30:00,248.29,248.55,247.94,248.29,12892.0,240.7951,241.0473,240.4557,240.7951,12892.0
2023-11-24 11:00:00,248.2,248.46,248.07,248.21,14911.0,240.7079,240.96,240.5818,240.7176,14911.0
2023-11-24 11:30:00,248.36,248.41,247.82,247.99,11868.0,240.863,240.9115,240.3393,240.5042,11868.0
2023-11-24 12:00:00,248.0,248.13,247.63,247.7,20107.0,240.5139,240.64,240.1551,240.223,20107.0
2023-11-24 12:30:00,247.64,247.94,247.44,247.7,59679.0,240.1648,240.4557,239.9708,240.223,59679.0
2023-11-27 09:30:00,247.71,247.71,245.76,246.36,31011.0,240.2327,240.2327,238.3415,238.9234,31011.0
2023-11-27 10:00:00,246.34,246.96,246.17,246.38,9913.0,238.904,239.5053,238.7391,238.9428,9913.0
2023-11-27 10:30:00,246.38,246.82,246.29,246.57,15445.0,238.9428,239.3695,238.8555,239.1271,15445.0
2023-11-27 11:00:00,246.53,246.85,246.46,246.85,16947.0,239.0883,239.3986,239.0204,239.3986,16947.0
2023-11-27 11:30:00,246.74,246.89,246.37,246.7,25586.0,239.2919,239.4374,238.9331,239.2531,25586.0
2023-11-27 12:00:00,246.7,246.71,246.05,246.15,10199.0,239.2531,239.2628,238.6228,238.7197,10199.0
2023-11-27 12:30:00,246.11,246.28,245.79,245.88,23856.0,238.681,238.8458,238.3706,238.4579,23856.0
2023-11-27 13:00:00,245.77,245.93,245.51,245.91,23783.0,238.3512,238.5064,238.0991,238.487,23783.0
2023-11-27 13:30:00,245.87,246.21,245.87,246.21,10387.0,238.4482,238.7779,238.4482,238.7779,10387.0
2023-11-27 14:00:00,246.2,246.31,246.02,246.29,13396.0,238.7682,238.8749,238.5937,238.8555,13396.0
2023-11-27 14:30:00,246.33,246.34,245.93,246.1,13654.0,238.8943,238.904,238.5064,238.6713,13654.0
2023-11-27 15:00:00,246.14,246.35,246.07,246.21,16081.0,238.71,238.9137,238.6422,238.7779,16081.0
2023-11-27 15:30:00,246.23,246.66,246.22,246.36,93195.0,238.7973,239.2143,238.7876,238.9234,93195.0
2023-11-28 09:30:00,247.4,247.4,246.22,246.23,23726.0,239.932,239.932,238.7876,238.7973,23726.0
2023-11-28 10:00:00,246.23,246.93,246.22,246.75,18332.0,238.7973,239.4762,238.7876,239.3016,18332.0
2023-11-28 10:30:00,246.81,247.34,246.64,247.34,17414.0,239.3598,239.8738,239.195,239.8738,17414.0
2023-11-28 11:00:00,247.28,247.53,247.15,247.38,12471.0,239.8156,240.0581,239.6896,239.9126,12471.0
2023-11-28 11:30:00,247.36,247.45,247.03,247.18,11517.0,239.8932,239.9805,239.5732,239.7187,11517.0
2023-11-28 12:00:00,247.18,247.18,246.59,246.75,15890.0,239.7187,239.7187,239.1465,239.3016,15890.0
2023-11-28 12:30:00,246.66,246.86,246.53,246.64,16812.0,239.2143,239.4083,239.0883,239.195,16812.0
2023-11-28 13:00:00,246.65,246.65,246.24,246.42,25152.0,239.2046,239.2046,238.807,238.9816,25152.0
2023-11-28 13:30:00,246.49,246.64,245.92,246.03,32105.0,239.0495,239.195,238.4967,238.6034,32105.0
2023-11-28 14:00:00,245.92,246.04,245.66,245.77,23381.0,238.4967,238.6131,238.2445,238.3512,23381.0
2023-11-28 14:30:00,245.72,245.96,245.58,245.86,31736.0,238.3027,238.5355,238.1669,238.4385,31736.0
2023-11-28 15:00:00,245.86,245.86,245.36,245.59,43977.0,238.4385,238.4385,237.9536,238.1766,43977.0
2023-11-28 15:30:00,245.62,245.74,245.07,245.11,168930.0,238.2057,238.3221,237.6723,237.7111,168930.0
2023-11-29 09:30:00,245.22,246.0,244.68,245.03,24482.0,237.8178,238.5743,237.2941,237.6336,24482.0
2023-11-29 10:00:00,245.03,245.69,244.51,244.53,14773.0,237.6336,238.2736,237.1292,237.1486,14773.0
2023-11-29 10:30:00,244.44,244.71,243.87,244.32,26764.0,237.0614,237.3232,236.5086,236.945,26764.0
2023-11-29 11:00:00,244.22,244.8,244.04,244.66,15439.0,236.848,237.4105,236.6734,237.2747,15439.0
2023-11-29 11:30:00,244.81,245.29,244.77,245.29,8928.0,237.4202,237.8857,237.3814,237.8857,8928.0
2023-11-29 12:00:00,245.3,245.49,245.09,245.27,9005.0,237.8954,238.0797,237.6917,237.8663,9005.0
2023-11-29 12:30:00,245.31,245.32,244.92,244.99,14881.0,237.9051,237.9148,237.5269,237.5948,14881.0
2023-11-29 13:00:00,244.95,245.06,244.8,244.95,14432.0,237.556,237.6626,237.4105,237.556,14432.0
2023-11-29 13:30:00,244.96,245.11,244.8,245.11,18582.0,237.5657,237.7111,237.4105,237.7111,18582.0
2023-11-29 14:00:00,245.1,245.29,244.5,244.57,15160.0,237.7014,237.8857,237.1195,237.1874,15160.0
2023-11-29 14:30:00,244.55,244.68,244.02,244.64,41401.0,237.168,237.2941,236.654,237.2553,41401.0
2023-11-29 15:00:00,244.65,244.81,244.19,244.23,54105.0,237.265,237.4202,236.8189,236.8577,54105.0
2023-11-29 15:30:00,244.19,244.94,244.19,244.84,109459.0,236.8189,237.5463,236.8189,237.4493,109459.0
2023-11-30 09:30:00,245.59,246.65,245.01,246.55,19757.0,238.1766,239.2046,237.6142,239.1077,19757.0
2023-11-30 10:00:00,246.62,246.79,246.19,246.36,10775.0,239.1756,239.3404,238.7585,238.9234,10775.0
2023-11-30 10:30:00,246.36,246.88,246.19,246.49,16842.0,238.9234,239.4277,238.7585,239.0495,16842.0
2023-11-30 11:00:00,246.39,246.74,246.28,246.39,16970.0,238.9525,239.2919,238.8458,238.9525,16970.0
2023-11-30 11:30:00,246.51,246.56,245.4,245.81,19245.0,239.0689,239.1174,237.9924,238.39,19245.0
2023-11-30 12:00:00,245.88,246.19,245.45,245.58,10351.0,238.4579,238.7585,238.0409,238.1669,10351.0
2023-11-30 12:30:00,245.58,245.83,245.45,245.57,6652.0,238.1669,238.4094,238.0409,238.1573,6652.0
2023-11-30 13:00:00,245.64,246.06,245.39,245.77,19587.0,238.2251,238.6325,237.9827,238.3512,19587.0
2023-11-30 13:30:00,245.76,246.22,245.76,246.17,18477.0,238.3415,238.7876,238.3415,238.7391,18477.0
2023-11-30 14:00:00,246.18,246.53,246.13,246.37,30917.0,238.7488,239.0883,238.7003,238.9331,30917.0
2023-11-30 14:30:00,246.42,246.53,246.0,246.17,25036.0,238.9816,239.0883,238.5743,238.7391,25036.0
2023-11-30 15:00:00,246.14,246.42,245.89,245.99,30563.0,238.71,238.9816,238.4676,238.5646,30563.0
2023-11-30 15:30:00,245.98,247.3,245.89,246.93,108786.0,238.5549,239.835,238.4676,239.4762,108786.0
2023-12-01 09:30:00,247.09,248.1,247.0,247.5,27271.0,239.6314,240.6109,239.5441,240.029,27271.0
2023-12-01 10:00:00,247.68,247.71,246.81,246.91,10864.0,240.2036,240.2327,239.3598,239.4568,10864.0
2023-12-01 10:30:00,246.9,247.56,246.9,247.31,7854.0,239.4471,240.0872,239.4471,239.8447,7854.0
2023-12-01 11:00:00,247.3,247.62,246.91,247.56,9129.0,239.835,240.1454,239.4568,240.0872,9129.0
2023-12-01 11:30:00,247.49,247.78,247.18,247.58,12210.0,240.0193,240.3005,239.7187,240.1066,12210.0
2023-12-01 12:00:00,247.61,248.08,247.6,247.74,9539.0,240.1357,240.5915,240.126,240.2617,9539.0
2023-12-01 12:30:00,247.78,248.03,247.57,247.89,10177.0,240.3005,240.543,240.0969,240.4072,10177.0
2023-12-01 13:00:00,247.99,248.53,247.91,248.45,14014.0,240.5042,241.0279,240.4266,240.9503,14014.0
2023-12-01 13:30:00,248.38,248.69,248.22,248.23,27680.0,240.8824,241.1831,240.7273,240.737,27680.0
2023-12-01 14:00:00,248.32,249.0,248.26,248.91,19934.0,240.8242,241.4837,240.7661,241.3964,19934.0
2023-12-01 14:30:00,248.97,248.97,248.34,248.79,21306.0,241.4546,241.4546,240.8436,241.2801,21306.0
2023-12-01 15:00:00,248.72,249.05,248.57,249.04,27612.0,241.2122,241.5322,241.0667,241.5225,27612.0
2023-12-01 15:30:00,249.0,249.69,248.95,249.69,176452.0,241.4837,242.1529,241.4352,242.1529,176452.0
2023-12-04 09:30:00,248.55,251.18,248.11,250.25,125747.0,241.0473,243.5979,240.6206,242.696,125747.0
2023-12-04 10:00:00,250.2,251.1,249.99,250.49,41181.0,242.6475,243.5203,242.4438,242.9287,41181.0
2023-12-04 10:30:00,250.59,251.1,250.19,250.22,30188.0,243.0257,243.5203,242.6378,242.6669,30188.0
2023-12-04 11:00:00,250.22,250.34,249.24,249.54,30354.0,242.6669,242.7833,241.7165,242.0074,30354.0
2023-12-04 11:30:00,249.55,250.45,249.49,250.4,47858.0,242.0171,242.8899,241.9589,242.8415,47858.0
2023-12-04 12:00:00,250.38,250.65,250.07,250.54,48582.0,242.8221,243.0839,242.5214,242.9772,48582.0
2023-12-04 12:30:00,250.49,251.14,250.4,251.14,18867.0,242.9287,243.5591,242.8415,243.5591,18867.0
2023-12-04 13:00:00,251.09,251.37,250.88,251.24,34573.0,243.5106,243.7822,243.307,243.6561,34573.0
2023-12-04 13:30:00,251.2,251.34,251.01,251.3,32405.0,243.6173,243.7531,243.433,243.7143,32405.0
2023-12-04 14:00:00,251.34,251.86,251.34,251.49,22893.0,243.7531,244.2574,243.7531,243.8986,22893.0
2023-12-04 14:30:00,251.58,251.97,251.46,251.72,20666.0,243.9858,244.3641,243.8695,244.1216,20666.0
2023-12-04 15:00:00,251.77,251.85,251.42,251.6,25978.0,244.1701,244.2477,243.8307,244.0052,25978.0
2023-12-04 15:30:00,251.59,252.25,251.35,252.21,121597.0,243.9955,244.6356,243.7628,244.5968,121597.0
2023-12-05 09:30:00,252.23,252.61,250.91,250.91,35816.0,244.6162,244.9847,243.3361,243.3361,35816.0
2023-12-05 10:00:00,250.99,251.23,250.19,251.01,24462.0,243.4136,243.6464,242.6378,243.433,24462.0
2023-12-05 10:30:00,251.11,251.26,250.42,251.18,19285.0,243.53,243.6755,242.8608,243.5979,19285.0
2023-12-05 11:00:00,251.1,251.1,250.58,250.83,22396.0,243.5203,243.5203,243.016,243.2585,22396.0
2023-12-05 11:30:00,250.88,251.24,250.73,251.0,16075.0,243.307,243.6561,243.1615,243.4233,16075.0
2023-12-05 12:00:00,250.93,250.96,250.67,250.91,15128.0,243.3555,243.3845,243.1033,243.3361,15128.0
2023-12-05 12:30:00,250.91,251.61,250.8,251.61,17156.0,243.3361,244.0149,243.2294,244.0149,17156.0
2023-12-05 13:00:00,251.64,251.65,251.05,251.27,13900.0,244.044,244.0537,243.4718,243.6852,13900.0
2023-12-05 13:30:00,251.26,251.64,251.2,251.24,25892.0,243.6755,244.044,243.6173,243.6561,25892.0
2023-12-05 14:00:00,251.22,251.64,251.18,251.57,21413.0,243.6367,244.044,243.5979,243.9761,21413.0
2023-12-05 14:30:00,251.57,251.64,251.06,251.24,26741.0,243.9761,244.044,243.4815,243.6561,26741.0
2023-12-05 15:00:00,251.21,251.3,251.1,251.22,23751.0,243.627,243.7143,243.5203,243.6367,23751.0
2023-12-05 15:30:00,251.18,251.22,250.59,250.9,195129.0,243.5979,243.6367,243.0257,243.3264,195129.0
2023-12-06 09:30:00,250.89,252.85,250.75,252.66,59173.0,243.3167,245.2175,243.1809,245.0332,59173.0
2023-12-06 10:00:00,252.73,252.74,251.93,252.22,29494.0,245.1011,245.1108,244.3253,244.6065,29494.0
2023-12-06 10:30:00,252.18,252.23,251.23,251.36,26328.0,244.5677,244.6162,243.6464,243.7725,26328.0
2023-12-06 11:00:00,251.36,251.36,250.88,251.0,23540.0,243.7725,243.7725,243.307,243.4233,23540.0
2023-12-06 11:30:00,251.04,251.3,250.88,251.12,17406.0,243.4621,243.7143,243.307,243.5397,17406.0
2023-12-06 12:00:00,251.05,251.14,250.26,250.48,16527.0,243.4718,243.5591,242.7057,242.919,16527.0
2023-12-06 12:30:00,250.53,250.83,250.36,250.8,16220.0,242.9675,243.2585,242.8027,243.2294,16220.0
2023-12-06 13:00:00,250.79,251.42,250.77,251.39,22277.0,243.2197,243.8307,243.2003,243.8016,22277.0
2023-12-06 13:30:00,251.34,251.59,251.22,251.32,17617.0,243.7531,243.9955,243.6367,243.7337,17617.0
2023-12-06 14:00:00,251.36,251.51,251.11,251.11,21454.0,243.7725,243.9179,243.53,243.53,21454.0
2023-12-06 14:30:00,251.12,251.49,251.12,251.36,19634.0,243.5397,243.8986,243.5397,243.7725,19634.0
2023-12-06 15:00:00,251.34,251.72,251.34,251.5,26323.0,243.7531,244.1216,243.7531,243.9082,26323.0
2023-12-06 15:30:00,251.5,252.01,251.31,251.98,110396.0,243.9082,244.4029,243.724,244.3738,110396.0
2023-12-07 09:30:00,252.72,254.76,250.52,251.84,40336.0,245.0914,247.0698,242.9578,244.238,40336.0
2023-12-07 10:00:00,251.91,252.4,251.54,252.01,27901.0,244.3059,244.7811,243.947,244.4029,27901.0
2023-12-07 10:30:00,252.0,252.08,251.16,251.52,29114.0,244.3932,244.4707,243.5785,243.9276,29114.0
2023-12-07 11:00:00,251.5,251.86,250.75,250.93,34029.0,243.9082,244.2574,243.1809,243.3555,34029.0
2023-12-07 11:30:00,250.84,251.28,250.78,251.1,16921.0,243.2682,243.6949,243.21,243.5203,16921.0
2023-12-07 12:00:00,251.09,251.23,250.82,250.87,31355.0,243.5106,243.6464,243.2488,243.2973,31355.0
2023-12-07 12:30:00,250.83,251.17,250.69,250.98,24409.0,243.2585,243.5882,243.1227,243.4039,24409.0
2023-12-07 13:00:00,251.1,251.54,251.1,251.43,15207.0,243.5203,243.947,243.5203,243.8404,15207.0
2023-12-07 13:30:00,251.49,251.91,251.48,251.55,9712.0,243.8986,244.3059,243.8889,243.9567,9712.0
2023-12-07 14:00:00,251.42,251.66,251.29,251.49,9292.0,243.8307,244.0634,243.7046,243.8986,9292.0
2023-12-07 14:30:00,251.51,251.61,251.29,251.29,16133.0,243.9179,244.0149,243.7046,243.7046,16133.0
2023-12-07 15:00:00,251.24,251.37,250.94,250.97,41089.0,243.6561,243.7822,243.3652,243.3942,41089.0
2023-12-07 15:30:00,250.99,251.69,250.8,251.39,137424.0,243.4136,244.0925,243.2294,243.8016,137424.0
2023-12-08 09:30:00,251.75,252.53,251.75,252.33,31180.0,244.1507,244.9072,244.1507,244.7132,31180.0
2023-12-08 10:00:00,252.44,253.19,252.44,252.66,26890.0,244.8199,245.5472,244.8199,245.0332,26890.0
2023-12-08 10:30:00,252.69,252.83,252.34,252.58,27547.0,245.0623,245.1981,244.7229,244.9556,27547.0
2023-12-08 11:00:00,252.62,252.84,251.81,251.91,37775.0,244.9944,245.2078,244.2089,244.3059,37775.0
2023-12-08 11:30:00,251.86,252.22,251.77,252.12,23148.0,244.2574,244.6065,244.1701,244.5095,23148.0
2023-12-08 12:00:00,252.14,252.39,251.97,252.35,33069.0,244.5289,244.7714,244.3641,244.7326,33069.0
2023-12-08 12:30:00,252.39,252.65,252.21,252.47,20395.0,244.7714,245.0235,244.5968,244.849,20395.0
2023-12-08 13:00:00,252.41,252.78,252.3,252.57,17510.0,244.7908,245.1496,244.6841,244.9459,17510.0
2023-12-08 13:30:00,252.61,252.61,252.3,252.53,22973.0,244.9847,244.9847,244.6841,244.9072,22973.0
2023-12-08 14:00:00,252.53,252.71,252.35,252.6,21304.0,244.9072,245.0817,244.7326,244.975,21304.0
2023-12-08 14:30:00,252.63,252.82,252.4,252.56,28301.0,245.0041,245.1884,244.7811,244.9363,28301.0
2023-12-08 15:00:00,252.6,252.64,252.17,252.24,20655.0,244.975,245.0138,244.558,244.6259,20655.0
2023-12-08 15:30:00,252.24,252.56,252.15,252.28,102491.0,244.6259,244.9363,244.5386,244.6647,102491.0
2023-12-11 09:30:00,252.02,253.65,252.02,253.64,30464.0,244.4126,245.9933,244.4126,245.9837,30464.0
2023-12-11 10:00:00,253.53,253.64,252.74,253.1,19116.0,245.877,245.9837,245.1108,245.46,19116.0
2023-12-11 10:30:00,253.1,253.37,252.68,253.18,19593.0,245.46,245.7218,245.0526,245.5375,19593.0
2023-12-11 11:00:00,253.17,253.54,253.0,253.27,9876.0,245.5278,245.8867,245.363,245.6248,9876.0
2023-12-11 11:30:00,253.27,253.56,253.05,253.16,12133.0,245.6248,245.9061,245.4115,245.5181,12133.0
2023-12-11 12:00:00,253.2,253.29,252.71,253.04,11610.0,245.5569,245.6442,245.0817,245.4018,11610.0
2023-12-11 12:30:00,253.1,253.28,253.06,253.16,5515.0,245.46,245.6345,245.4212,245.5181,5515.0
2023-12-11 13:00:00,253.23,253.5,253.0,253.28,16758.0,245.586,245.8479,245.363,245.6345,16758.0
2023-12-11 13:30:00,253.24,253.64,253.08,253.64,10138.0,245.5957,245.9837,245.4406,245.9837,10138.0
2023-12-11 14:00:00,253.58,253.59,253.16,253.19,13832.0,245.9255,245.9352,245.5181,245.5472,13832.0
2023-12-11 14:30:00,253.22,253.42,252.77,252.83,19970.0,245.5763,245.7703,245.1399,245.1981,19970.0
2023-12-11 15:00:00,252.78,252.87,252.51,252.64,17098.0,245.1496,245.2369,244.8878,245.0138,17098.0
2023-12-11 15:30:00,252.69,252.76,252.18,252.41,83275.0,245.0623,245.1302,244.5677,244.7908,83275.0
2023-12-12 09:30:00,252.01,253.02,251.69,252.81,18443.0,244.4029,245.3824,244.0925,245.1787,18443.0
2023-12-12 10:00:00,252.9,253.94,252.9,253.9,13102.0,245.266,246.2746,245.266,246.2358,13102.0
2023-12-12 10:30:00,253.83,254.23,253.66,253.81,27405.0,246.1679,246.5558,246.003,246.1485,27405.0
2023-12-12 11:00:00,253.82,253.89,253.34,253.56,12788.0,246.1582,246.2261,245.6927,245.9061,12788.0
2023-12-12 11:30:00,253.49,254.12,253.38,254.07,12874.0,245.8382,246.4492,245.7315,246.4007,12874.0
2023-12-12 12:00:00,254.05,254.35,253.85,254.27,15699.0,246.3813,246.6722,246.1873,246.5946,15699.0
2023-12-12 12:30:00,254.21,254.23,253.46,253.61,15351.0,246.5364,246.5558,245.8091,245.9546,15351.0
2023-12-12 13:00:00,253.62,254.02,253.53,254.02,26578.0,245.9643,246.3522,245.877,246.3522,26578.0
2023-12-12 13:30:00,254.12,254.19,253.68,253.92,19459.0,246.4492,246.517,246.0224,246.2552,19459.0
2023-12-12 14:00:00,253.89,254.04,253.69,253.83,20542.0,246.2261,246.3716,246.0321,246.1679,20542.0
2023-12-12 14:30:00,253.83,254.0,253.47,253.96,23232.0,246.1679,246.3328,245.8188,246.294,23232.0
2023-12-12 15:00:00,253.96,254.33,253.86,253.99,32938.0,246.294,246.6528,246.197,246.3231,32938.0
2023-12-12 15:30:00,254.04,254.04,252.9,253.22,89783.0,246.3716,246.3716,245.266,245.5763,89783.0
2023-12-13 09:30:00,253.66,253.66,253.03,253.38,20379.0,246.003,246.003,245.3921,245.7315,20379.0
2023-12-13 10:00:00,253.59,254.42,253.5,254.38,13755.0,245.9352,246.7401,245.8479,246.7013,13755.0
2023-12-13 10:30:00,254.45,254.83,254.28,254.73,16484.0,246.7692,247.1377,246.6043,247.0407,16484.0
2023-12-13 11:00:00,254.72,255.29,254.61,255.1,23878.0,247.031,247.5838,246.9244,247.3996,23878.0
2023-12-13 11:30:00,255.05,255.13,254.76,254.92,18775.0,247.3511,247.4287,247.0698,247.225,18775.0
2023-12-13 12:00:00,254.85,255.03,254.48,254.53,22196.0,247.1571,247.3317,246.7983,246.8468,22196.0
2023-12-13 12:30:00,254.48,254.84,254.45,254.63,20191.0,246.7983,247.1474,246.7692,246.9438,20191.0
2023-12-13 13:00:00,254.69,254.84,254.5,254.82,12237.0,247.002,247.1474,246.8177,247.128,12237.0
2023-12-13 13:30:00,254.75,254.79,254.38,254.72,15095.0,247.0601,247.0989,246.7013,247.031,15095.0
2023-12-13 14:00:00,254.88,255.73,254.88,255.33,13798.0,247.1862,248.0106,247.1862,247.6226,13798.0
2023-12-13 14:30:00,255.35,256.0,255.33,255.94,48771.0,247.642,248.2724,247.6226,248.2142,48771.0
2023-12-13 15:00:00,255.83,256.32,255.71,255.84,33672.0,248.1075,248.5828,247.9912,248.1172,33672.0
2023-12-13 15:30:00,255.84,256.04,255.33,255.95,96193.0,248.1172,248.3112,247.6226,248.2239,96193.0
2023-12-14 09:30:00,255.4,255.56,252.81,252.84,75921.0,247.6905,247.8457,245.1787,245.2078,75921.0
2023-12-14 10:00:00,252.82,253.43,251.98,252.97,64060.0,245.1884,245.78,244.3738,245.3339,64060.0
2023-12-14 10:30:00,252.88,253.04,251.21,251.25,63079.0,245.2466,245.4018,243.627,243.6658,63079.0
2023-12-14 11:00:00,251.27,251.62,249.05,249.11,94206.0,243.6852,244.0246,241.5322,241.5904,94206.0
2023-12-14 11:30:00,249.14,251.53,248.58,251.53,71945.0,241.6195,243.9373,241.0764,243.9373,71945.0
2023-12-14 12:00:00,251.51,252.33,251.32,252.31,29702.0,243.9179,244.7132,243.7337,244.6938,29702.0
2023-12-14 12:30:00,252.36,252.44,251.46,251.86,50693.0,244.7423,244.8199,243.8695,244.2574,50693.0
2023-12-14 13:00:00,251.74,251.74,250.56,250.56,19763.0,244.141,244.141,242.9966,242.9966,19763.0
2023-12-14 13:30:00,250.54,250.55,249.87,250.5,25663.0,242.9772,242.9869,242.3275,242.9384,25663.0
2023-12-14 14:00:00,250.53,251.06,250.44,250.67,18459.0,242.9675,243.4815,242.8802,243.1033,18459.0
2023-12-14 14:30:00,250.72,251.08,250.59,251.06,27726.0,243.1518,243.5009,243.0257,243.4815,27726.0
2023-12-14 15:00:00,251.1,251.46,251.05,251.11,36258.0,243.5203,243.8695,243.4718,243.53,36258.0
2023-12-14 15:30:00,251.12,251.42,250.31,251.22,246675.0,243.5397,243.8307,242.7542,243.6367,246675.0
2023-12-15 09:30:00,249.64,251.41,249.35,250.57,259595.0,242.1044,243.821,241.8231,243.0063,259595.0
2023-12-15 10:00:00,250.52,250.63,249.8,250.46,33698.0,242.9578,243.0645,242.2596,242.8996,33698.0
2023-12-15 10:30:00,250.46,251.02,250.28,250.91,51189.0,242.8996,243.4427,242.7251,243.3361,51189.0
2023-12-15 11:00:00,250.92,250.99,250.15,250.26,26962.0,243.3458,243.4136,242.599,242.7057,26962.0
2023-12-15 11:30:00,250.23,250.32,249.45,249.57,26943.0,242.6766,242.7639,241.9201,242.0365,26943.0
2023-12-15 12:00:00,249.64,251.05,249.5,251.05,42387.0,242.1044,243.4718,241.9686,243.4718,42387.0
2023-12-15 12:30:00,251.05,252.37,251.05,252.08,78412.0,243.4718,244.752,243.4718,244.4707,78412.0
2023-12-15 13:00:00,252.08,252.23,251.76,251.76,51076.0,244.4707,244.6162,244.1604,244.1604,51076.0
2023-12-15 13:30:00,251.86,252.12,251.66,251.81,14417.0,244.2574,244.5095,244.0634,244.2089,14417.0
2023-12-15 14:00:00,251.75,251.78,251.01,251.05,27489.0,244.1507,244.1798,243.433,243.4718,27489.0
2023-12-15 14:30:00,250.86,251.6,250.8,251.6,41465.0,243.2876,244.0052,243.2294,244.0052,41465.0
2023-12-15 15:00:00,251.57,251.89,251.48,251.84,30829.0,243.9761,244.2865,243.8889,244.238,30829.0
2023-12-15 15:30:00,251.84,252.74,251.26,252.44,113905.0,244.238,245.1108,243.6755,244.8199,113905.0
2023-12-18 09:30:00,252.66,253.35,251.77,252.8,47771.0,245.0332,245.7024,244.1701,245.169,47771.0
2023-12-18 10:00:00,252.69,253.44,252.38,253.14,23260.0,245.0623,245.7897,244.7617,245.4987,23260.0
2023-12-18 10:30:00,253.1,253.5,252.79,253.5,22596.0,245.46,245.8479,245.1593,245.8479,22596.0
2023-12-18 11:00:00,253.61,253.92,253.26,253.67,36891.0,245.9546,246.2552,245.6151,246.0127,36891.0
2023-12-18 11:30:00,253.5,253.59,253.34,253.44,17052.0,245.8479,245.9352,245.6927,245.7897,17052.0
2023-12-18 12:00:00,253.5,253.92,253.42,253.84,26061.0,245.8479,246.2552,245.7703,246.1776,26061.0
2023-12-18 12:30:00,253.84,253.93,253.61,253.65,13455.0,246.1776,246.2649,245.9546,245.9933,13455.0
2023-12-18 13:00:00,253.63,253.77,253.36,253.44,9116.0,245.974,246.1097,245.7121,245.7897,9116.0
2023-12-18 13:30:00,253.4,253.54,252.87,252.9,14632.0,245.7509,245.8867,245.2369,245.266,14632.0
2023-12-18 14:00:00,252.88,253.16,252.45,252.77,32907.0,245.2466,245.5181,244.8296,245.1399,32907.0
2023-12-18 14:30:00,252.74,252.89,252.48,252.82,15077.0,245.1108,245.2563,244.8587,245.1884,15077.0
2023-12-18 15:00:00,252.85,252.92,252.66,252.77,13946.0,245.2175,245.2854,245.0332,245.1399,13946.0
2023-12-18 15:30:00,252.7,252.92,252.56,252.85,57229.0,245.072,245.2854,244.9363,245.2175,57229.0
2023-12-19 09:30:00,252.71,253.38,252.71,253.17,30464.0,245.0817,245.7315,245.0817,245.5278,30464.0
2023-12-19 10:00:00,253.02,253.24,252.25,252.38,26925.0,245.3824,245.5957,244.6356,244.7617,26925.0
2023-12-19 10:30:00,252.38,252.95,252.28,252.82,15374.0,244.7617,245.3145,244.6647,245.1884,15374.0
2023-12-19 11:00:00,252.77,253.22,252.76,253.09,14715.0,245.1399,245.5763,245.1302,245.4503,14715.0
2023-12-19 11:30:00,253.04,253.51,252.98,253.36,8396.0,245.4018,245.8576,245.3436,245.7121,8396.0
2023-12-19 12:00:00,253.33,253.49,252.98,253.01,8048.0,245.683,245.8382,245.3436,245.3727,8048.0
2023-12-19 12:30:00,253.06,253.14,252.7,252.99,11791.0,245.4212,245.4987,245.072,245.3533,11791.0
2023-12-19 13:00:00,253.0,253.36,252.88,252.88,18096.0,245.363,245.7121,245.2466,245.2466,18096.0
2023-12-19 13:30:00,252.88,253.26,252.85,253.16,10449.0,245.2466,245.6151,245.2175,245.5181,10449.0
2023-12-19 14:00:00,253.16,253.23,252.9,253.02,13120.0,245.5181,245.586,245.266,245.3824,13120.0
2023-12-19 14:30:00,253.05,253.45,252.85,253.42,46614.0,245.4115,245.7994,245.2175,245.7703,46614.0
2023-12-19 15:00:00,253.41,253.9,253.36,253.71,62437.0,245.7606,246.2358,245.7121,246.0515,62437.0
2023-12-19 15:30:00,253.7,253.98,253.27,253.93,108982.0,246.0418,246.3134,245.6248,246.2649,108982.0
2023-12-20 09:30:00,253.12,253.69,252.17,252.85,40698.0,245.4793,246.0321,244.558,245.2175,40698.0
2023-12-20 10:00:00,253.14,253.4,252.85,253.12,16911.0,245.4987,245.7509,245.2175,245.4793,16911.0
2023-12-20 10:30:00,253.2,253.33,252.92,253.18,28887.0,245.5569,245.683,245.2854,245.5375,28887.0
2023-12-20 11:00:00,253.19,253.85,253.18,253.82,11404.0,245.5472,246.1873,245.5375,246.1582,11404.0
2023-12-20 11:30:00,253.75,253.97,253.48,253.68,12875.0,246.0903,246.3037,245.8285,246.0224,12875.0
2023-12-20 12:00:00,253.69,253.79,253.53,253.55,11021.0,246.0321,246.1291,245.877,245.8964,11021.0
2023-12-20 12:30:00,253.58,253.76,253.43,253.66,18228.0,245.9255,246.1,245.78,246.003,18228.0
2023-12-20 13:00:00,253.68,253.68,252.85,252.9,35760.0,246.0224,246.0224,245.2175,245.266,35760.0
2023-12-20 13:30:00,252.95,253.21,252.71,253.08,28271.0,245.3145,245.5666,245.0817,245.4406,28271.0
2023-12-20 14:00:00,253.03,253.44,252.97,253.4,17920.0,245.3921,245.7897,245.3339,245.7509,17920.0
2023-12-20 14:30:00,253.44,253.46,251.41,251.48,30870.0,245.7897,245.8091,243.821,243.8889,30870.0
2023-12-20 15:00:00,251.44,251.45,250.86,250.94,53512.0,243.8501,243.8598,243.2876,243.3652,53512.0
2023-12-20 15:30:00,250.97,251.11,249.4,249.54,174853.0,243.3942,243.53,241.8716,242.0074,174853.0
2023-12-21 09:30:00,251.0,252.39,250.0,252.2,27484.0,243.4233,244.7714,242.4535,244.5871,27484.0
2023-12-21 10:00:00,252.22,252.97,252.13,252.55,34629.0,244.6065,245.3339,244.5192,244.9266,34629.0
2023-12-21 10:30:00,252.59,252.81,252.42,252.62,11796.0,244.9653,245.1787,244.8005,244.9944,11796.0
2023-12-21 11:00:00,252.67,252.77,252.11,252.75,9309.0,245.0429,245.1399,244.4998,245.1205,9309.0
2023-12-21 11:30:00,252.7,252.78,252.06,252.07,9719.0,245.072,245.1496,244.4513,244.461,9719.0
2023-12-21 12:00:00,251.94,251.94,251.38,251.38,10422.0,244.335,244.335,243.7919,243.7919,10422.0
2023-12-21 12:30:00,251.46,251.82,251.37,251.57,14157.0,243.8695,244.2186,243.7822,243.9761,14157.0
2023-12-21 13:00:00,251.57,252.08,251.16,251.57,24407.0,243.9761,244.4707,243.5785,243.9761,24407.0
2023-12-21 13:30:00,251.69,252.54,251.48,252.54,21172.0,244.0925,244.9169,243.8889,244.9169,21172.0
2023-12-21 14:00:00,252.55,252.65,252.21,252.52,17224.0,244.9266,245.0235,244.5968,244.8975,17224.0
2023-12-21 14:30:00,252.44,252.5,251.82,252.05,18384.0,244.8199,244.8781,244.2186,244.4416,18384.0
2023-12-21 15:00:00,252.05,252.33,251.8,252.3,18958.0,244.4416,244.7132,244.1992,244.6841,18958.0
2023-12-21 15:30:00,252.34,252.62,252.16,252.44,100421.0,244.7229,244.9944,244.5483,244.8199,100421.0
2023-12-22 09:30:00,253.37,254.58,252.56,254.58,24827.0,245.7218,246.8953,244.9363,246.8953,24827.0
2023-12-22 10:00:00,254.46,255.13,254.15,255.13,15302.0,246.7789,247.4287,246.4783,247.4287,15302.0
2023-12-22 10:30:00,255.18,255.26,254.48,254.5,16428.0,247.4772,247.5547,246.7983,246.8177,16428.0
2023-12-22 11:00:00,254.49,254.93,254.37,254.65,7036.0,246.808,247.2347,246.6916,246.9632,7036.0
2023-12-22 11:30:00,254.69,254.86,254.52,254.79,8185.0,247.002,247.1668,246.8371,247.0989,8185.0
2023-12-22 12:00:00,254.75,254.85,254.26,254.41,12981.0,247.0601,247.1571,246.5849,246.7304,12981.0
2023-12-22 12:30:00,254.51,254.51,254.27,254.43,7675.0,246.8274,246.8274,246.5946,246.7498,7675.0
2023-12-22 13:00:00,254.41,254.51,254.33,254.51,9282.0,246.7304,246.8274,246.6528,246.8274,9282.0
2023-12-22 13:30:00,254.49,254.7,254.37,254.7,9224.0,246.808,247.0117,246.6916,247.0117,9224.0
2023-12-22 14:00:00,254.62,254.76,253.75,253.86,10670.0,246.9341,247.0698,246.0903,246.197,10670.0
2023-12-22 14:30:00,253.77,254.77,253.59,254.73,15259.0,246.1097,247.0795,245.9352,247.0407,15259.0
2023-12-22 15:00:00,254.82,254.98,254.59,254.91,20357.0,247.128,247.2832,246.905,247.2153,20357.0
2023-12-22 15:30:00,254.91,254.91,253.69,254.13,75937.0,247.2153,247.2153,246.0321,246.4589,75937.0
2023-12-26 09:30:00,254.04,254.78,253.85,254.17,14448.0,246.3716,247.0892,246.1873,246.4977,14448.0
2023-12-26 10:00:00,254.18,254.74,253.93,254.51,17048.0,246.5074,247.0504,246.2649,246.8274,17048.0
2023-12-26 10:30:00,254.57,255.34,254.56,255.21,11806.0,246.8856,247.6323,246.8759,247.5063,11806.0
2023-12-26 11:00:00,255.21,255.39,254.88,255.32,26040.0,247.5063,247.6808,247.1862,247.6129,26040.0
2023-12-26 11:30:00,255.3,255.58,255.25,255.48,21117.0,247.5935,247.8651,247.5451,247.7681,21117.0
2023-12-26 12:00:00,255.47,255.87,255.47,255.78,9804.0,247.7584,248.1463,247.7584,248.0591,9804.0
2023-12-26 12:30:00,255.75,256.1,255.7,256.03,15938.0,248.03,248.3694,247.9815,248.3015,15938.0
2023-12-26 13:00:00,256.04,256.43,255.96,255.96,17294.0,248.3112,248.6894,248.2336,248.2336,17294.0
2023-12-26 13:30:00,256.0,256.29,255.85,255.91,19010.0,248.2724,248.5537,248.1269,248.1851,19010.0
2023-12-26 14:00:00,255.95,256.25,255.85,256.12,12642.0,248.2239,248.5149,248.1269,248.3888,12642.0
2023-12-26 14:30:00,256.17,256.48,256.12,256.44,17187.0,248.4373,248.7379,248.3888,248.6991,17187.0
2023-12-26 15:00:00,256.38,256.81,256.27,256.61,16568.0,248.6409,249.058,248.5343,248.864,16568.0
2023-12-26 15:30:00,256.59,256.78,256.03,256.27,86865.0,248.8446,249.0289,248.3015,248.5343,86865.0
2023-12-27 09:30:00,255.38,256.98,255.08,256.85,28381.0,247.6711,249.2228,247.3802,249.0968,28381.0
2023-12-27 10:00:00,256.97,257.24,256.71,257.05,26937.0,249.2131,249.475,248.961,249.2907,26937.0
2023-12-27 10:30:00,257.04,257.21,256.86,257.05,32952.0,249.281,249.4459,249.1065,249.2907,32952.0
2023-12-27 11:00:00,257.17,257.17,256.62,256.68,18502.0,249.4071,249.4071,248.8737,248.9319,18502.0
2023-12-27 11:30:00,256.68,257.46,256.68,257.26,16420.0,248.9319,249.6883,248.9319,249.4944,16420.0
2023-12-27 12:00:00,257.21,257.21,256.97,257.02,10774.0,249.4459,249.4459,249.2131,249.2616,10774.0
2023-12-27 12:30:00,257.12,257.12,256.59,256.96,14772.0,249.3586,249.3586,248.8446,249.2034,14772.0
2023-12-27 13:00:00,257.02,257.73,257.02,257.35,14879.0,249.2616,249.9502,249.2616,249.5817,14879.0
2023-12-27 13:30:00,257.34,257.39,257.0,257.0,25220.0,249.572,249.6205,249.2422,249.2422,25220.0
2023-12-27 14:00:00,257.08,257.29,256.71,257.18,20149.0,249.3198,249.5235,248.961,249.4168,20149.0
2023-12-27 14:30:00,257.19,257.23,256.92,257.23,11725.0,249.4265,249.4653,249.1646,249.4653,11725.0
2023-12-27 15:00:00,257.23,257.36,256.73,256.89,16782.0,249.4653,249.5914,248.9804,249.1355,16782.0
2023-12-27 15:30:00,256.85,257.46,256.46,257.44,97075.0,249.0968,249.6883,248.7185,249.6689,97075.0
2023-12-28 09:30:00,257.97,258.79,257.46,258.2,43972.0,250.1829,250.9782,249.6883,250.406,43972.0
2023-12-28 10:00:00,258.12,258.35,257.96,258.16,17180.0,250.3284,250.5515,250.1732,250.3672,17180.0
2023-12-28 10:30:00,258.2,258.28,257.88,257.89,15035.0,250.406,250.4836,250.0957,250.1054,15035.0
2023-12-28 11:00:00,257.89,258.24,257.86,258.04,12583.0,250.1054,250.4448,250.0763,250.2508,12583.0
2023-12-28 11:30:00,258.04,258.13,257.82,257.94,8680.0,250.2508,250.3381,250.0375,250.1539,8680.0
2023-12-28 12:00:00,257.9,257.97,257.77,257.85,11104.0,250.1151,250.1829,249.989,250.0666,11104.0
2023-12-28 12:30:00,257.85,258.3,257.85,258.05,8132.0,250.0666,250.503,250.0666,250.2605,8132.0
2023-12-28 13:00:00,258.14,258.19,257.81,257.98,9632.0,250.3478,250.3963,250.0278,250.1926,9632.0
2023-12-28 13:30:00,257.89,258.37,257.89,258.18,10118.0,250.1054,250.5709,250.1054,250.3866,10118.0
2023-12-28 14:00:00,258.25,258.52,258.19,258.48,8988.0,250.4545,250.7163,250.3963,250.6776,8988.0
2023-12-28 14:30:00,258.51,258.61,258.41,258.54,11897.0,250.7066,250.8036,250.6097,250.7357,11897.0
2023-12-28 15:00:00,258.54,258.69,258.39,258.55,18494.0,250.7357,250.8812,250.5903,250.7454,18494.0
2023-12-28 15:30:00,258.53,258.54,257.95,258.14,65952.0,250.726,250.7357,250.1635,250.3478,65952.0
2023-12-29 09:30:00,258.52,258.82,257.85,258.37,44968.0,250.7163,251.0073,250.0666,250.5709,44968.0
2023-12-29 10:00:00,258.44,258.84,258.32,258.6,30595.0,250.6388,251.0267,250.5224,250.7939,30595.0
2023-12-29 10:30:00,258.65,259.22,258.45,258.72,41166.0,250.8424,251.3952,250.6485,250.9103,41166.0
2023-12-29 11:00:00,258.7,259.31,258.68,259.1,14978.0,250.8909,251.4825,250.8715,251.2788,14978.0
2023-12-29 11:30:00,259.18,259.19,258.56,258.66,11138.0,251.3564,251.3661,250.7551,250.8521,11138.0
2023-12-29 12:00:00,258.68,258.99,258.28,258.61,19768.0,250.8715,251.1722,250.4836,250.8036,19768.0
2023-12-29 12:30:00,258.58,259.05,258.58,258.98,10980.0,250.7745,251.2303,250.7745,251.1625,10980.0
2023-12-29 13:00:00,259.03,259.19,258.88,259.07,13770.0,251.2109,251.3661,251.0655,251.2497,13770.0
2023-12-29 13:30:00,259.06,259.36,259.03,259.1,18324.0,251.24,251.531,251.2109,251.2788,18324.0
2023-12-29 14:00:00,259.09,259.5,259.09,259.5,11231.0,251.2691,251.6668,251.2691,251.6668,11231.0
2023-12-29 14:30:00,259.5,259.68,259.32,259.55,15357.0,251.6668,251.8413,251.4922,251.7153,15357.0
2023-12-29 15:00:00,259.53,259.81,259.43,259.65,35528.0,251.6959,251.9674,251.5989,251.8122,35528.0
2023-12-29 15:30:00,259.61,259.88,259.21,259.69,92736.0,251.7734,252.0353,251.3855,251.851,92736.0
2024-01-02 09:30:00,259.67,260.95,259.5,260.71,86444.0,251.8316,253.073,251.6668,252.8402,86444.0
2024-01-02 10:00:00,260.62,261.14,260.19,260.33,24381.0,252.753,253.2573,252.3359,252.4717,24381.0
2024-01-02 10:30:00,260.28,260.97,259.96,260.63,42166.0,252.4232,253.0924,252.1129,252.7627,42166.0
2024-01-02 11:00:00,260.63,260.81,260.15,260.27,45434.0,252.7627,252.9372,252.2971,252.4135,45434.0
2024-01-02 11:30:00,260.25,260.28,260.05,260.16,21451.0,252.3941,252.4232,252.2002,252.3068,21451.0
2024-01-02 12:00:00,260.08,260.28,259.77,260.06,14283.0,252.2293,252.4232,251.9286,252.2099,14283.0
2024-01-02 12:30:00,260.18,260.46,260.03,260.03,12212.0,252.3262,252.5978,252.1808,252.1808,12212.0
2024-01-02 13:00:00,259.9,260.27,259.79,259.92,34039.0,252.0547,252.4135,251.948,252.0741,34039.0
2024-01-02 13:30:00,259.85,259.85,259.29,259.3,25313.0,252.0062,252.0062,251.4631,251.4728,25313.0
2024-01-02 14:00:00,259.33,259.36,258.73,258.88,19190.0,251.5019,251.531,250.92,251.0655,19190.0
2024-01-02 14:30:00,258.85,258.96,258.26,258.38,22867.0,251.0364,251.1431,250.4642,250.5806,22867.0
2024-01-02 15:00:00,258.31,258.42,257.62,257.7,28881.0,250.5127,250.6194,249.8435,249.9211,28881.0
2024-01-02 15:30:00,257.77,258.7,257.62,258.61,87351.0,249.989,250.8909,249.8435,250.8036,87351.0
2024-01-03 09:30:00,259.55,259.92,258.33,259.71,51880.0,251.7153,252.0741,250.5321,251.8704,51880.0
2024-01-03 10:00:00,259.74,261.39,259.6,260.82,65532.0,251.8995,253.4997,251.7637,252.9469,65532.0
2024-01-03 10:30:00,260.8,260.87,258.7,258.71,31756.0,252.9275,252.9954,250.8909,250.9006,31756.0
2024-01-03 11:00:00,258.71,258.8,257.63,258.16,48787.0,250.9006,250.9879,249.8532,250.3672,48787.0
2024-01-03 11:30:00,258.08,258.66,257.95,258.23,23329.0,250.2896,250.8521,250.1635,250.4351,23329.0
2024-01-03 12:00:00,258.24,258.34,257.58,257.79,48221.0,250.4448,250.5418,249.8047,250.0084,48221.0
2024-01-03 12:30:00,257.83,258.18,257.34,257.63,59103.0,250.0472,250.3866,249.572,249.8532,59103.0
2024-01-03 13:00:00,257.77,258.24,257.74,258.09,25508.0,249.989,250.4448,249.9599,250.2993,25508.0
2024-01-03 13:30:00,258.04,258.43,257.85,257.96,16282.0,250.2508,250.6291,250.0666,250.1732,16282.0
2024-01-03 14:00:00,257.88,258.22,257.09,258.13,44858.0,250.0957,250.4254,249.3295,250.3381,44858.0
2024-01-03 14:30:00,258.15,258.39,257.48,257.51,18012.0,250.3575,250.5903,249.7077,249.7368,18012.0
2024-01-03 15:00:00,257.5,257.59,256.9,257.3,26194.0,249.7271,249.8144,249.1452,249.5332,26194.0
2024-01-03 15:30:00,257.35,257.64,256.5,256.54,120269.0,249.5817,249.8629,248.7573,248.7961,120269.0
2024-01-04 09:30:00,258.75,258.75,256.99,257.97,68014.0,250.9394,250.9394,249.2325,250.1829,68014.0
2024-01-04 10:00:00,257.97,258.88,257.87,258.36,47047.0,250.1829,251.0655,250.086,250.5612,47047.0
2024-01-04 10:30:00,258.49,258.81,258.31,258.69,33860.0,250.6872,250.9976,250.5127,250.8812,33860.0
2024-01-04 11:00:00,258.68,258.97,258.52,258.64,16846.0,250.8715,251.1528,250.7163,250.8327,16846.0
2024-01-04 11:30:00,258.61,258.86,258.48,258.71,17887.0,250.8036,251.0461,250.6776,250.9006,17887.0
2024-01-04 12:00:00,258.75,259.0,258.59,258.79,23567.0,250.9394,251.1819,250.7842,250.9782,23567.0
2024-01-04 12:30:00,258.79,258.81,258.39,258.45,16091.0,250.9782,250.9976,250.5903,250.6485,16091.0
2024-01-04 13:00:00,258.45,258.9,258.45,258.75,18089.0,250.6485,251.0849,250.6485,250.9394,18089.0
2024-01-04 13:30:00,258.75,258.8,258.38,258.47,19099.0,250.9394,250.9879,250.5806,250.6679,19099.0
2024-01-04 14:00:00,258.48,258.63,258.0,258.03,16086.0,250.6776,250.823,250.212,250.2411,16086.0
2024-01-04 14:30:00,258.04,258.37,257.86,258.31,17261.0,250.2508,250.5709,250.0763,250.5127,17261.0
2024-01-04 15:00:00,258.3,258.3,257.24,257.38,25228.0,250.503,250.503,249.475,249.6108,25228.0
2024-01-04 15:30:00,257.47,257.56,256.0,256.27,136495.0,249.698,249.7853,248.2724,248.5343,136495.0
2024-01-05 09:30:00,256.59,257.0,254.64,254.92,46151.0,248.8446,249.2422,246.9535,247.225,46151.0
2024-01-05 10:00:00,254.96,256.0,254.7,254.77,21785.0,247.2638,248.2724,247.0117,247.0795,21785.0
2024-01-05 10:30:00,254.76,255.14,254.38,254.78,22695.0,247.0698,247.4384,246.7013,247.0892,22695.0
2024-01-05 11:00:00,254.79,255.22,254.43,254.53,18002.0,247.0989,247.516,246.7498,246.8468,18002.0
2024-01-05 11:30:00,254.58,254.88,254.5,254.79,11064.0,246.8953,247.1862,246.8177,247.0989,11064.0
2024-01-05 12:00:00,254.68,254.73,254.12,254.22,16826.0,246.9923,247.0407,246.4492,246.5461,16826.0
2024-01-05 12:30:00,254.2,254.26,253.8,254.25,14025.0,246.5267,246.5849,246.1388,246.5752,14025.0
2024-01-05 13:00:00,254.17,254.7,254.04,254.55,18694.0,246.4977,247.0117,246.3716,246.8662,18694.0
2024-01-05 13:30:00,254.7,254.79,254.03,254.34,17469.0,247.0117,247.0989,246.3619,246.6625,17469.0
2024-01-05 14:00:00,254.34,254.69,254.11,254.54,26817.0,246.6625,247.002,246.4395,246.8565,26817.0
2024-01-05 14:30:00,254.5,254.51,253.48,253.77,24709.0,246.8177,246.8274,245.8285,246.1097,24709.0
2024-01-05 15:00:00,253.74,253.99,253.41,253.68,31408.0,246.0806,246.3231,245.7606,246.0224,31408.0
2024-01-05 15:30:00,253.61,254.2,253.43,253.88,103315.0,245.9546,246.5267,245.78,246.2164,103315.0
2024-01-08 09:30:00,253.0,253.61,250.88,251.61,55705.0,245.363,245.9546,243.307,244.0149,55705.0
2024-01-08 10:00:00,251.72,252.46,251.52,252.08,43400.0,244.1216,244.8393,243.9276,244.4707,43400.0
2024-01-08 10:30:00,252.08,252.43,251.66,252.0,36962.0,244.4707,244.8102,244.0634,244.3932,36962.0
2024-01-08 11:00:00,252.14,252.35,251.87,252.19,23890.0,244.5289,244.7326,244.2671,244.5774,23890.0
2024-01-08 11:30:00,252.17,252.39,252.01,252.32,22248.0,244.558,244.7714,244.4029,244.7035,22248.0
2024-01-08 12:00:00,252.33,252.44,251.86,251.96,18548.0,244.7132,244.8199,244.2574,244.3544,18548.0
2024-01-08 12:30:00,251.98,252.49,251.9,252.41,12363.0,244.3738,244.8684,244.2962,244.7908,12363.0
2024-01-08 13:00:00,252.39,252.47,251.64,251.66,26392.0,244.7714,244.849,244.044,244.0634,26392.0
2024-01-08 13:30:00,251.66,251.93,251.45,251.88,18932.0,244.0634,244.3253,243.8598,244.2768,18932.0
2024-01-08 14:00:00,251.84,252.38,251.59,252.34,32000.0,244.238,244.7617,243.9955,244.7229,32000.0
2024-01-08 14:30:00,252.38,252.79,252.25,252.69,17699.0,244.7617,245.1593,244.6356,245.0623,17699.0
2024-01-08 15:00:00,252.68,253.44,252.63,252.88,76646.0,245.0526,245.7897,245.0041,245.2466,76646.0
2024-01-08 15:30:00,252.81,253.85,252.59,253.83,174048.0,245.1787,246.1873,244.9653,246.1679,174048.0
2024-01-09 09:30:00,253.77,253.77,251.32,251.68,33025.0,246.1097,246.1097,243.7337,244.0828,33025.0
2024-01-09 10:00:00,251.68,251.91,251.3,251.58,34345.0,244.0828,244.3059,243.7143,243.9858,34345.0
2024-01-09 10:30:00,251.6,252.06,251.6,251.98,15626.0,244.0052,244.4513,244.0052,244.3738,15626.0
2024-01-09 11:00:00,251.94,252.52,251.93,252.32,21249.0,244.335,244.8975,244.3253,244.7035,21249.0
2024-01-09 11:30:00,252.33,252.5,251.78,251.9,14994.0,244.7132,244.8781,244.1798,244.2962,14994.0
2024-01-09 12:00:00,251.85,252.19,251.74,252.11,11998.0,244.2477,244.5774,244.141,244.4998,11998.0
2024-01-09 12:30:00,252.05,252.07,251.73,251.79,13297.0,244.4416,244.461,244.1313,244.1895,13297.0
2024-01-09 13:00:00,251.76,251.97,251.4,251.52,28557.0,244.1604,244.3641,243.8113,243.9276,28557.0
2024-01-09 13:30:00,251.4,252.02,251.1,251.87,20199.0,243.8113,244.4126,243.5203,244.2671,20199.0
2024-01-09 14:00:00,251.82,251.82,251.44,251.44,19726.0,244.2186,244.2186,243.8501,243.8501,19726.0
2024-01-09 14:30:00,251.5,251.7,251.32,251.37,67375.0,243.9082,244.1022,243.7337,243.7822,67375.0
2024-01-09 15:00:00,251.41,251.74,251.11,251.11,50438.0,243.821,244.141,243.53,243.53,50438.0
2024-01-09 15:30:00,251.16,251.38,250.89,251.25,254193.0,243.5785,243.7919,243.3167,243.6658,254193.0
2024-01-10 09:30:00,251.24,253.01,251.23,252.38,41890.0,243.6561,245.3727,243.6464,244.7617,41890.0
2024-01-10 10:00:00,252.43,252.84,252.08,252.5,37634.0,244.8102,245.2078,244.4707,244.8781,37634.0
2024-01-10 10:30:00,252.46,252.74,252.25,252.5,22155.0,244.8393,245.1108,244.6356,244.8781,22155.0
2024-01-10 11:00:00,252.47,252.47,251.59,251.89,15359.0,244.849,244.849,243.9955,244.2865,15359.0
2024-01-10 11:30:00,251.93,252.23,251.85,252.14,21593.0,244.3253,244.6162,244.2477,244.5289,21593.0
2024-01-10 12:00:00,252.12,252.14,251.42,251.65,29335.0,244.5095,244.5289,243.8307,244.0537,29335.0
2024-01-10 12:30:00,251.72,251.76,251.28,251.28,14072.0,244.1216,244.1604,243.6949,243.6949,14072.0
2024-01-10 13:00:00,251.3,251.56,251.26,251.38,16023.0,243.7143,243.9664,243.6755,243.7919,16023.0
2024-01-10 13:30:00,251.33,251.45,251.18,251.25,20599.0,243.7434,243.8598,243.5979,243.6658,20599.0
2024-01-10 14:00:00,251.23,251.48,251.0,251.48,17075.0,243.6464,243.8889,243.4233,243.8889,17075.0
2024-01-10 14:30:00,251.5,251.72,251.48,251.61,24037.0,243.9082,244.1216,243.8889,244.0149,24037.0
2024-01-10 15:00:00,251.63,251.63,250.91,250.91,22899.0,244.0343,244.0343,243.3361,243.3361,22899.0
2024-01-10 15:30:00,250.92,251.3,250.81,251.21,88647.0,243.3458,243.7143,243.2391,243.627,88647.0
2024-01-11 09:30:00,251.76,252.35,249.85,250.0,57603.0,244.1604,244.7326,242.3081,242.4535,57603.0
2024-01-11 10:00:00,250.16,250.66,249.51,249.86,27841.0,242.6087,243.0936,241.9783,242.3178,27841.0
2024-01-11 10:30:00,249.93,249.95,249.24,249.29,18955.0,242.3856,242.405,241.7165,241.765,18955.0
2024-01-11 11:00:00,249.28,249.38,248.77,249.23,18322.0,241.7553,241.8522,241.2607,241.7068,18322.0
2024-01-11 11:30:00,249.3,249.3,248.53,248.68,19221.0,241.7747,241.7747,241.0279,241.1734,19221.0
2024-01-11 12:00:00,248.63,248.83,248.4,248.64,31170.0,241.1249,241.3188,240.9018,241.1346,31170.0
2024-01-11 12:30:00,248.61,248.66,248.09,248.31,22861.0,241.1055,241.154,240.6012,240.8145,22861.0
2024-01-11 13:00:00,248.31,249.06,248.29,248.97,26060.0,240.8145,241.5419,240.7951,241.4546,26060.0
2024-01-11 13:30:00,248.92,249.09,248.67,249.02,22360.0,241.4061,241.571,241.1637,241.5031,22360.0
2024-01-11 14:00:00,249.04,249.3,248.67,248.82,37794.0,241.5225,241.7747,241.1637,241.3091,37794.0
2024-01-11 14:30:00,248.81,250.3,248.75,250.21,54609.0,241.2994,242.7445,241.2413,242.6572,54609.0
2024-01-11 15:00:00,250.23,250.64,250.0,250.5,59250.0,242.6766,243.0742,242.4535,242.9384,59250.0
2024-01-11 15:30:00,250.47,250.75,249.88,249.93,183287.0,242.9093,243.1809,242.3371,242.3856,183287.0
2024-01-12 09:30:00,251.34,252.78,251.34,251.98,35970.0,243.7531,245.1496,243.7531,244.3738,35970.0
2024-01-12 10:00:00,252.0,252.74,252.0,252.74,16448.0,244.3932,245.1108,244.3932,245.1108,16448.0
2024-01-12 10:30:00,252.77,252.9,252.26,252.6,18243.0,245.1399,245.266,244.6453,244.975,18243.0
2024-01-12 11:00:00,252.59,253.0,252.44,252.48,15198.0,244.9653,245.363,244.8199,244.8587,15198.0
2024-01-12 11:30:00,252.56,253.21,252.53,253.06,21075.0,244.9363,245.5666,244.9072,245.4212,21075.0
2024-01-12 12:00:00,253.18,253.86,253.05,253.55,36919.0,245.5375,246.197,245.4115,245.8964,36919.0
2024-01-12 12:30:00,253.56,254.21,253.46,253.82,24515.0,245.9061,246.5364,245.8091,246.1582,24515.0
2024-01-12 13:00:00,253.85,254.25,253.61,254.09,22961.0,246.1873,246.5752,245.9546,246.4201,22961.0
2024-01-12 13:30:00,254.11,254.76,254.01,254.75,41515.0,246.4395,247.0698,246.3425,247.0601,41515.0
2024-01-12 14:00:00,254.76,254.91,254.43,254.62,56818.0,247.0698,247.2153,246.7498,246.9341,56818.0
2024-01-12 14:30:00,254.61,254.72,253.9,254.01,26092.0,246.9244,247.031,246.2358,246.3425,26092.0
2024-01-12 15:00:00,253.99,254.33,253.95,254.13,18231.0,246.3231,246.6528,246.2843,246.4589,18231.0
2024-01-12 15:30:00,254.11,254.84,254.1,254.82,119710.0,246.4395,247.1474,246.4298,247.128,119710.0
2024-01-16 09:30:00,254.29,254.7,252.12,252.89,51455.0,246.614,247.0117,244.5095,245.2563,51455.0
2024-01-16 10:00:00,252.89,253.03,251.15,251.84,34808.0,245.2563,245.3921,243.5688,244.238,34808.0
2024-01-16 10:30:00,251.97,251.99,250.49,250.78,38041.0,244.3641,244.3835,242.9287,243.21,38041.0
2024-01-16 11:00:00,250.66,251.06,250.41,250.69,31394.0,243.0936,243.4815,242.8512,243.1227,31394.0
2024-01-16 11:30:00,250.76,250.81,250.26,250.34,10275.0,243.1906,243.2391,242.7057,242.7833,10275.0
2024-01-16 12:00:00,250.38,250.78,250.17,250.55,17980.0,242.8221,243.21,242.6184,242.9869,17980.0
2024-01-16 12:30:00,250.48,251.05,250.2,250.73,21878.0,242.919,243.4718,242.6475,243.1615,21878.0
2024-01-16 13:00:00,250.68,251.19,250.65,251.19,27886.0,243.113,243.6076,243.0839,243.6076,27886.0
2024-01-16 13:30:00,251.27,251.38,250.8,250.93,36666.0,243.6852,243.7919,243.2294,243.3555,36666.0
2024-01-16 14:00:00,250.88,250.9,249.84,250.04,44623.0,243.307,243.3264,242.2984,242.4923,44623.0
2024-01-16 14:30:00,250.01,250.44,249.72,250.38,37853.0,242.4632,242.8802,242.182,242.8221,37853.0
2024-01-16 15:00:00,250.42,250.63,250.13,250.63,30418.0,242.8608,243.0645,242.5796,243.0645,30418.0
2024-01-16 15:30:00,250.63,250.85,250.28,250.65,91113.0,243.0645,243.2779,242.7251,243.0839,91113.0
2024-01-17 09:30:00,249.23,251.64,249.0,251.53,46143.0,241.7068,244.044,241.4837,243.9373,46143.0
2024-01-17 10:00:00,251.51,252.1,251.03,251.25,37144.0,243.9179,244.4901,243.4524,243.6658,37144.0
2024-01-17 10:30:00,251.23,251.92,251.17,251.81,35282.0,243.6464,244.3156,243.5882,244.2089,35282.0
2024-01-17 11:00:00,251.85,251.9,251.04,251.1,24301.0,244.2477,244.2962,243.4621,243.5203,24301.0
2024-01-17 11:30:00,251.17,251.35,250.84,250.88,15681.0,243.5882,243.7628,243.2682,243.307,15681.0
2024-01-17 12:00:00,250.89,250.95,250.62,250.74,11866.0,243.3167,243.3749,243.0548,243.1712,11866.0
2024-01-17 12:30:00,250.71,250.77,250.47,250.53,14438.0,243.1421,243.2003,242.9093,242.9675,14438.0
2024-01-17 13:00:00,250.51,250.65,250.13,250.14,8238.0,242.9481,243.0839,242.5796,242.5893,8238.0
2024-01-17 13:30:00,250.13,250.54,249.97,250.54,18189.0,242.5796,242.9772,242.4244,242.9772,18189.0
2024-01-17 14:00:00,250.5,250.58,249.95,250.29,26667.0,242.9384,243.016,242.405,242.7348,26667.0
2024-01-17 14:30:00,250.29,250.51,250.13,250.41,27289.0,242.7348,242.9481,242.5796,242.8512,27289.0
2024-01-17 15:00:00,250.43,250.43,249.67,249.87,32771.0,242.8705,242.8705,242.1335,242.3275,32771.0
2024-01-17 15:30:00,249.82,250.25,249.76,249.9,132902.0,242.279,242.696,242.2208,242.3565,132902.0
2024-01-18 09:30:00,249.04,249.05,247.36,248.64,69368.0,242.7929,242.8027,241.1551,242.403,69368.0
2024-01-18 10:00:00,248.68,249.66,248.5,249.32,36194.0,242.4419,243.3974,242.2665,243.0659,36194.0
2024-01-18 10:30:00,249.39,249.5,249.0,249.08,16562.0,243.1341,243.2414,242.7539,242.8319,16562.0
2024-01-18 11:00:00,249.01,249.23,248.74,249.17,12797.0,242.7637,242.9782,242.5004,242.9197,12797.0
2024-01-18 11:30:00,249.11,249.35,248.87,248.89,18332.0,242.8612,243.0951,242.6272,242.6467,18332.0
2024-01-18 12:00:00,248.86,249.61,248.67,249.28,19836.0,242.6174,243.3486,242.4322,243.0269,19836.0
2024-01-18 12:30:00,249.17,249.28,248.7,248.83,14863.0,242.9197,243.0269,242.4614,242.5882,14863.0
2024-01-18 13:00:00,248.79,249.19,248.57,249.05,14236.0,242.5492,242.9392,242.3347,242.8027,14236.0
2024-01-18 13:30:00,249.05,249.69,249.05,249.57,16267.0,242.8027,243.4266,242.8027,243.3096,16267.0
2024-01-18 14:00:00,249.57,250.65,249.48,250.59,29262.0,243.3096,244.3625,243.2219,244.304,29262.0
2024-01-18 14:30:00,250.59,250.9,250.44,250.76,30447.0,244.304,244.6063,244.1578,244.4698,30447.0
2024-01-18 15:00:00,250.78,250.9,250.45,250.71,19791.0,244.4893,244.6063,244.1675,244.421,19791.0
2024-01-18 15:30:00,250.74,251.1,250.52,250.91,145226.0,244.4503,244.8012,244.2358,244.616,145226.0
2024-01-19 09:30:00,251.5,251.5,249.05,250.09,79457.0,245.1912,245.1912,242.8027,243.8166,79457.0
2024-01-19 10:00:00,250.34,250.37,249.19,249.85,24208.0,244.0603,244.0896,242.9392,243.5826,24208.0
2024-01-19 10:30:00,249.87,250.16,249.17,250.16,27001.0,243.6021,243.8848,242.9197,243.8848,27001.0
2024-01-19 11:00:00,250.11,250.66,249.89,250.32,34960.0,243.8361,244.3723,243.6216,244.0408,34960.0
2024-01-19 11:30:00,250.31,250.35,249.92,250.07,23563.0,244.0311,244.0701,243.6508,243.7971,23563.0
2024-01-19 12:00:00,250.03,250.44,249.9,250.39,19346.0,243.7581,244.1578,243.6313,244.1091,19346.0
2024-01-19 12:30:00,250.46,250.7,250.01,250.68,41385.0,244.1773,244.4113,243.7386,244.3918,41385.0
2024-01-19 13:00:00,250.63,250.82,250.46,250.68,52158.0,244.343,244.5283,244.1773,244.3918,52158.0
2024-01-19 13:30:00,250.65,250.65,250.12,250.24,67752.0,244.3625,244.3625,243.8458,243.9628,67752.0
2024-01-19 14:00:00,250.23,250.99,250.15,250.53,30926.0,243.9531,244.694,243.8751,244.2455,30926.0
2024-01-19 14:30:00,250.56,250.56,249.85,250.05,20470.0,244.2748,244.2748,243.5826,243.7776,20470.0
2024-01-19 15:00:00,250.03,250.17,249.53,249.7,60032.0,243.7581,243.8946,243.2706,243.4364,60032.0
2024-01-19 15:30:00,249.8,249.8,248.98,249.3,183816.0,243.5339,243.5339,242.7344,243.0464,183816.0
2024-01-22 09:30:00,249.5,250.06,248.7,249.33,116648.0,243.2414,243.7873,242.4614,243.0756,116648.0
2024-01-22 10:00:00,249.14,250.3,249.12,250.3,140279.0,242.8904,244.0213,242.8709,244.0213,140279.0
2024-01-22 10:30:00,250.49,251.32,250.26,250.83,83474.0,244.2065,245.0157,243.9823,244.538,83474.0
2024-01-22 11:00:00,250.89,250.89,250.26,250.36,87277.0,244.5965,244.5965,243.9823,244.0798,87277.0
2024-01-22 11:30:00,250.34,250.7,250.3,250.42,34945.0,244.0603,244.4113,244.0213,244.1383,34945.0
2024-01-22 12:00:00,250.4,250.42,249.96,250.23,43691.0,244.1188,244.1383,243.6898,243.9531,43691.0
2024-01-22 12:30:00,250.19,250.39,250.03,250.25,54742.0,243.9141,244.1091,243.7581,243.9726,54742.0
2024-01-22 13:00:00,250.25,250.26,249.44,249.49,60667.0,243.9726,243.9823,243.1829,243.2316,60667.0
2024-01-22 13:30:00,249.57,249.84,249.3,249.53,118584.0,243.3096,243.5728,243.0464,243.2706,118584.0
2024-01-22 14:00:00,249.6,250.05,249.54,249.94,27306.0,243.3389,243.7776,243.2804,243.6703,27306.0
2024-01-22 14:30:00,250.03,250.05,249.76,249.91,48442.0,243.7581,243.7776,243.4949,243.6411,48442.0
2024-01-22 15:00:00,249.94,250.03,249.71,249.77,71440.0,243.6703,243.7581,243.4461,243.5046,71440.0
2024-01-22 15:30:00,249.78,249.94,249.46,249.78,172799.0,243.5144,243.6703,243.2024,243.5144,172799.0
2024-01-23 09:30:00,250.35,251.28,250.24,250.96,41519.0,244.0701,244.9767,243.9628,244.6648,41519.0
2024-01-23 10:00:00,250.96,252.11,250.63,251.72,32914.0,244.6648,245.7859,244.343,245.4057,32914.0
2024-01-23 10:30:00,251.75,251.95,250.81,250.97,50960.0,245.4349,245.6299,244.5185,244.6745,50960.0
2024-01-23 11:00:00,251.01,251.08,249.74,250.19,67749.0,244.7135,244.7817,243.4754,243.9141,67749.0
2024-01-23 11:30:00,250.28,250.44,249.69,249.8,25341.0,244.0018,244.1578,243.4266,243.5339,25341.0
2024-01-23 12:00:00,249.83,250.24,249.6,249.62,29087.0,243.5631,243.9628,243.3389,243.3584,29087.0
2024-01-23 12:30:00,249.59,249.82,249.28,249.39,23433.0,243.3291,243.5534,243.0269,243.1341,23433.0
2024-01-23 13:00:00,249.35,249.53,249.12,249.12,36608.0,243.0951,243.2706,242.8709,242.8709,36608.0
2024-01-23 13:30:00,249.11,249.26,248.79,248.86,74377.0,242.8612,243.0074,242.5492,242.6174,74377.0
2024-01-23 14:00:00,248.9,249.13,248.55,248.72,60564.0,242.6564,242.8807,242.3152,242.4809,60564.0
2024-01-23 14:30:00,248.71,248.83,248.1,248.48,145456.0,242.4712,242.5882,241.8765,242.247,145456.0
2024-01-23 15:00:00,248.45,248.57,247.88,248.21,128029.0,242.2177,242.3347,241.662,241.9837,128029.0
2024-01-23 15:30:00,248.17,249.37,247.88,249.37,272537.0,241.9447,243.1146,241.662,243.1146,272537.0
2024-01-24 09:30:00,252.32,261.69,251.62,261.4,363522.0,245.9906,255.1256,245.3082,254.8429,363522.0
2024-01-24 10:00:00,261.35,262.72,260.33,262.08,194529.0,254.7941,256.1298,253.7997,255.5058,194529.0
2024-01-24 10:30:00,262.15,263.69,261.79,263.06,105658.0,255.5741,257.0754,255.2231,256.4612,105658.0
2024-01-24 11:00:00,263.04,263.58,261.51,261.51,62828.0,256.4417,256.9682,254.9501,254.9501,62828.0
2024-01-24 11:30:00,261.5,263.35,261.5,262.82,57155.0,254.9404,256.744,254.9404,256.2273,57155.0
2024-01-24 12:00:00,262.97,263.24,261.47,261.66,40473.0,256.3735,256.6367,254.9111,255.0963,40473.0
2024-01-24 12:30:00,261.65,262.13,261.5,261.54,28124.0,255.0866,255.5546,254.9404,254.9794,28124.0
2024-01-24 13:00:00,261.62,261.88,260.82,261.31,52820.0,255.0574,255.3108,254.2774,254.7551,52820.0
2024-01-24 13:30:00,261.34,261.76,260.89,261.74,35942.0,254.7844,255.1938,254.3457,255.1743,35942.0
2024-01-24 14:00:00,261.74,262.02,261.41,261.44,50013.0,255.1743,255.4473,254.8526,254.8819,50013.0
2024-01-24 14:30:00,261.4,261.4,260.7,260.82,59685.0,254.8429,254.8429,254.1604,254.2774,59685.0
2024-01-24 15:00:00,260.85,261.06,259.92,260.99,94973.0,254.3067,254.5114,253.4,254.4432,94973.0
2024-01-24 15:30:00,260.97,261.49,260.7,261.17,312715.0,254.4237,254.9306,254.1604,254.6186,312715.0
2024-01-25 09:30:00,261.76,265.71,261.16,265.14,147049.0,255.1938,259.0448,254.6089,258.4891,147049.0
2024-01-25 10:00:00,265.13,265.17,263.15,263.78,66787.0,258.4793,258.5183,256.549,257.1632,66787.0
2024-01-25 10:30:00,263.75,264.77,263.65,264.21,80962.0,257.1339,258.1283,257.0364,257.5824,80962.0
2024-01-25 11:00:00,264.27,264.32,262.74,263.68,85997.0,257.6409,257.6896,256.1493,257.0657,85997.0
2024-01-25 11:30:00,263.6,264.31,263.58,264.22,42899.0,256.9877,257.6799,256.9682,257.5921,42899.0
2024-01-25 12:00:00,264.26,264.65,263.43,264.64,65986.0,257.6311,258.0113,256.8219,258.0016,65986.0
2024-01-25 12:30:00,264.63,265.05,264.59,264.9,54387.0,257.9918,258.4013,257.9529,258.2551,54387.0
2024-01-25 13:00:00,264.94,265.52,264.78,265.01,47541.0,258.2941,258.8595,258.1381,258.3623,47541.0
2024-01-25 13:30:00,265.04,265.19,264.52,265.03,46868.0,258.3916,258.5378,257.8846,258.3818,46868.0
2024-01-25 14:00:00,265.02,265.03,264.44,264.68,40409.0,258.3721,258.3818,257.8066,258.0406,40409.0
2024-01-25 14:30:00,264.67,265.0,264.25,264.53,61274.0,258.0308,258.3526,257.6214,257.8944,61274.0
2024-01-25 15:00:00,264.48,264.78,264.05,264.64,51302.0,257.8456,258.1381,257.4264,258.0016,51302.0
2024-01-25 15:30:00,264.64,265.97,264.64,265.95,246551.0,258.0016,259.2982,258.0016,259.2787,246551.0
2024-01-26 09:30:00,266.56,267.97,265.36,265.45,109235.0,259.8734,261.2481,258.7035,258.7913,109235.0
2024-01-26 10:00:00,265.4,266.8,264.39,264.75,43272.0,258.7425,260.1074,257.7579,258.1088,43272.0
2024-01-26 10:30:00,264.6,265.22,264.04,264.05,54170.0,257.9626,258.567,257.4166,257.4264,54170.0
2024-01-26 11:00:00,264.2,264.36,263.64,263.72,45372.0,257.5726,257.7286,257.0267,257.1047,45372.0
2024-01-26 11:30:00,263.72,263.84,263.2,263.26,40453.0,257.1047,257.2217,256.5977,256.6562,40453.0
2024-01-26 12:00:00,263.26,263.57,262.89,263.55,33679.0,256.6562,256.9584,256.2955,256.9389,33679.0
2024-01-26 12:30:00,263.5,263.51,262.76,263.08,31925.0,256.8902,256.8999,256.1688,256.4807,31925.0
2024-01-26 13:00:00,263.04,263.63,263.01,263.46,39684.0,256.4417,257.0169,256.4125,256.8512,39684.0
2024-01-26 13:30:00,263.53,263.54,262.05,262.76,43487.0,256.9194,256.9292,255.4766,256.1688,43487.0
2024-01-26 14:00:00,262.74,263.58,262.66,263.52,30141.0,256.1493,256.9682,256.0713,256.9097,30141.0
2024-01-26 14:30:00,263.55,263.98,263.33,263.98,25905.0,256.9389,257.3582,256.7245,257.3582,25905.0
2024-01-26 15:00:00,264.0,264.0,263.28,263.41,31734.0,257.3777,257.3777,256.6757,256.8025,31734.0
2024-01-26 15:30:00,263.4,265.08,263.32,265.07,166727.0,256.7927,258.4306,256.7147,258.4208,166727.0
2024-01-29 09:30:00,264.57,265.91,264.57,265.1,55526.0,257.9334,259.2397,257.9334,258.4501,55526.0
2024-01-29 10:00:00,265.19,265.36,263.93,264.0,23439.0,258.5378,258.7035,257.3094,257.3777,23439.0
2024-01-29 10:30:00,264.0,264.4,263.75,264.17,26816.0,257.3777,257.7676,257.1339,257.5434,26816.0
2024-01-29 11:00:00,264.18,264.28,263.82,264.21,17048.0,257.5531,257.6506,257.2022,257.5824,17048.0
2024-01-29 11:30:00,264.22,264.33,264.0,264.14,19696.0,257.5921,257.6994,257.3777,257.5141,19696.0
2024-01-29 12:00:00,264.21,264.43,263.88,263.89,23047.0,257.5824,257.7969,257.2607,257.2704,23047.0
2024-01-29 12:30:00,263.85,264.0,263.28,263.38,14406.0,257.2314,257.3777,256.6757,256.7732,14406.0
2024-01-29 13:00:00,263.38,263.58,263.21,263.57,12657.0,256.7732,256.9682,256.6075,256.9584,12657.0
2024-01-29 13:30:00,263.57,263.75,263.2,263.32,31362.0,256.9584,257.1339,256.5977,256.7147,31362.0
2024-01-29 14:00:00,263.38,263.82,263.36,263.82,27457.0,256.7732,257.2022,256.7537,257.2022,27457.0
2024-01-29 14:30:00,263.87,264.03,263.82,264.03,38589.0,257.2509,257.4069,257.2022,257.4069,38589.0
2024-01-29 15:00:00,264.08,264.53,264.06,264.46,58089.0,257.4556,257.8944,257.4361,257.8261,58089.0
2024-01-29 15:30:00,264.5,264.82,263.95,264.78,114998.0,257.8651,258.1771,257.3289,258.1381,114998.0
2024-01-30 09:30:00,266.29,267.24,265.99,266.43,74319.0,259.6102,260.5364,259.3177,259.7467,74319.0
2024-01-30 10:00:00,266.45,267.12,266.45,267.02,30430.0,259.7662,260.4194,259.7662,260.3219,30430.0
2024-01-30 10:30:00,267.01,267.09,266.45,267.0,149628.0,260.3121,260.3901,259.7662,260.3024,149628.0
2024-01-30 11:00:00,266.96,267.83,266.92,267.74,49962.0,260.2634,261.1116,260.2244,261.0238,49962.0
2024-01-30 11:30:00,267.71,267.73,266.92,267.11,35860.0,260.9946,261.0141,260.2244,260.4096,35860.0
2024-01-30 12:00:00,267.1,267.31,266.18,266.24,140522.0,260.3999,260.6046,259.503,259.5615,140522.0
2024-01-30 12:30:00,266.22,267.01,266.14,266.94,24117.0,259.542,260.3121,259.464,260.2439,24117.0
2024-01-30 13:00:00,267.0,267.78,266.91,267.62,22723.0,260.3024,261.0628,260.2147,260.9068,22723.0
2024-01-30 13:30:00,267.65,268.12,267.54,268.0,63395.0,260.9361,261.3943,260.8289,261.2773,63395.0
2024-01-30 14:00:00,268.01,268.38,267.82,268.23,67384.0,261.2871,261.6478,261.1018,261.5015,67384.0
2024-01-30 14:30:00,268.2,269.04,268.2,268.97,80676.0,261.4723,262.2912,261.4723,262.223,80676.0
2024-01-30 15:00:00,269.0,269.07,268.56,268.68,86309.0,262.2522,262.3205,261.8233,261.9403,86309.0
2024-01-30 15:30:00,268.68,269.37,268.57,268.69,312791.0,261.9403,262.6129,261.833,261.95,312791.0
2024-01-31 09:30:00,269.0,269.5,267.08,267.48,59342.0,262.2522,262.7397,260.3804,260.7704,59342.0
2024-01-31 10:00:00,267.47,267.97,267.33,267.9,44298.0,260.7606,261.2481,260.6241,261.1798,44298.0
2024-01-31 10:30:00,268.06,268.42,267.81,267.99,22919.0,261.3358,261.6868,261.0921,261.2676,22919.0
2024-01-31 11:00:00,268.02,268.23,267.45,267.65,33341.0,261.2968,261.5015,260.7411,260.9361,33341.0
2024-01-31 11:30:00,267.7,267.95,267.28,267.52,33684.0,260.9848,261.2286,260.5754,260.8094,33684.0
2024-01-31 12:00:00,267.59,268.0,267.56,267.96,22164.0,260.8776,261.2773,260.8483,261.2383,22164.0
2024-01-31 12:30:00,267.92,267.96,267.16,267.17,23070.0,261.1993,261.2383,260.4584,260.4681,23070.0
2024-01-31 13:00:00,267.16,267.23,266.24,266.5,37707.0,260.4584,260.5266,259.5615,259.8149,37707.0
2024-01-31 13:30:00,266.54,266.72,266.1,266.1,56321.0,259.8539,260.0294,259.425,259.425,56321.0
2024-01-31 14:00:00,266.16,266.16,265.24,265.46,75695.0,259.4835,259.4835,258.5865,258.801,75695.0
2024-01-31 14:30:00,265.48,266.1,264.41,265.16,58551.0,258.8205,259.425,257.7774,258.5086,58551.0
2024-01-31 15:00:00,265.04,265.23,264.42,264.51,69518.0,258.3916,258.5768,257.7871,257.8749,69518.0
2024-01-31 15:30:00,264.45,265.5,263.84,264.91,174109.0,257.8164,258.84,257.2217,258.2648,174109.0
2024-02-01 09:30:00,265.65,265.94,263.22,264.38,113865.0,258.9863,259.269,256.6172,257.7481,113865.0
2024-02-01 10:00:00,264.07,264.42,263.07,264.35,62804.0,257.4459,257.7871,256.471,257.7189,62804.0
2024-02-01 10:30:00,264.35,265.21,264.23,264.26,70407.0,257.7189,258.5573,257.6019,257.6311,70407.0
2024-02-01 11:00:00,264.25,264.89,263.99,264.88,101398.0,257.6214,258.2453,257.3679,258.2356,101398.0
2024-02-01 11:30:00,264.89,265.71,264.77,265.4,55509.0,258.2453,259.0448,258.1283,258.7425,55509.0
2024-02-01 12:00:00,265.52,266.19,265.45,265.93,67743.0,258.8595,259.5127,258.7913,259.2592,67743.0
2024-02-01 12:30:00,265.98,266.3,265.14,265.17,64541.0,259.308,259.62,258.4891,258.5183,64541.0
2024-02-01 13:00:00,265.26,265.5,264.57,265.31,48535.0,258.606,258.84,257.9334,258.6548,48535.0
2024-02-01 13:30:00,265.38,266.25,265.31,265.84,52927.0,258.723,259.5712,258.6548,259.1715,52927.0
2024-02-01 14:00:00,265.99,266.09,265.49,265.75,28049.0,259.3177,259.4152,258.8303,259.0838,28049.0
2024-02-01 14:30:00,265.74,266.25,265.6,266.22,45171.0,259.074,259.5712,258.9375,259.542,45171.0
2024-02-01 15:00:00,266.19,267.22,266.13,266.98,91915.0,259.5127,260.5169,259.4542,260.2829,91915.0
2024-02-01 15:30:00,266.98,267.24,266.42,266.8,186638.0,260.2829,260.5364,259.7369,260.1074,186638.0
2024-02-02 09:30:00,265.74,266.32,264.33,265.45,78521.0,259.074,259.6395,257.6994,258.7913,78521.0
2024-02-02 10:00:00,265.44,265.69,264.86,265.17,50029.0,258.7815,259.0253,258.2161,258.5183,50029.0
2024-02-02 10:30:00,265.17,265.71,264.8,265.55,44543.0,258.5183,259.0448,258.1576,258.8888,44543.0
2024-02-02 11:00:00,265.55,266.02,265.17,265.87,107996.0,258.8888,259.347,258.5183,259.2007,107996.0
2024-02-02 11:30:00,265.98,266.09,265.36,265.46,40687.0,259.308,259.4152,258.7035,258.801,40687.0
2024-02-02 12:00:00,265.49,265.51,265.11,265.43,33731.0,258.8303,258.8498,258.4598,258.7718,33731.0
2024-02-02 12:30:00,265.44,265.47,264.55,265.1,30142.0,258.7815,258.8108,257.9139,258.4501,30142.0
2024-02-02 13:00:00,265.17,265.57,265.17,265.24,24459.0,258.5183,258.9083,258.5183,258.5865,24459.0
2024-02-02 13:30:00,265.21,265.43,264.85,265.21,70301.0,258.5573,258.7718,258.2063,258.5573,70301.0
2024-02-02 14:00:00,265.22,265.52,265.09,265.21,62284.0,258.567,258.8595,258.4403,258.5573,62284.0
2024-02-02 14:30:00,265.25,265.63,265.17,265.6,53599.0,258.5963,258.9668,258.5183,258.9375,53599.0
2024-02-02 15:00:00,265.59,266.41,265.39,266.26,102456.0,258.9278,259.7272,258.7328,259.581,102456.0
2024-02-02 15:30:00,266.22,266.22,265.18,265.2,361367.0,259.542,259.542,258.5281,258.5475,361367.0
2024-02-05 09:30:00,264.0,264.86,262.5,264.4,53643.0,257.3777,258.2161,255.9153,257.7676,53643.0
2024-02-05 10:00:00,264.52,265.23,264.43,265.07,43428.0,257.8846,258.5768,257.7969,258.4208,43428.0
2024-02-05 10:30:00,265.16,265.81,265.05,265.17,29969.0,258.5086,259.1422,258.4013,258.5183,29969.0
2024-02-05 11:00:00,265.15,265.8,265.11,265.61,43542.0,258.4988,259.1325,258.4598,258.9473,43542.0
2024-02-05 11:30:00,265.62,265.8,264.91,264.96,37343.0,258.957,259.1325,258.2648,258.3136,37343.0
2024-02-05 12:00:00,264.94,265.17,264.66,265.0,20103.0,258.2941,258.5183,258.0211,258.3526,20103.0
2024-02-05 12:30:00,265.1,265.46,265.02,265.19,18833.0,258.4501,258.801,258.3721,258.5378,18833.0
2024-02-05 13:00:00,265.17,265.97,265.09,265.62,37281.0,258.5183,259.2982,258.4403,258.957,37281.0
2024-02-05 13:30:00,265.52,266.22,265.44,266.21,21308.0,258.8595,259.542,258.7815,259.5322,21308.0
2024-02-05 14:00:00,266.17,266.46,266.06,266.34,27968.0,259.4932,259.7759,259.386,259.659,27968.0
2024-02-05 14:30:00,266.33,266.76,266.3,266.7,33610.0,259.6492,260.0684,259.62,260.0099,33610.0
2024-02-05 15:00:00,266.68,266.9,266.08,266.67,27977.0,259.9904,260.2049,259.4055,259.9807,27977.0
2024-02-05 15:30:00,266.72,267.07,265.48,265.48,94134.0,260.0294,260.3706,258.8205,258.8205,94134.0
2024-02-06 09:30:00,266.1,266.1,264.64,265.21,37856.0,259.425,259.425,258.0016,258.5573,37856.0
2024-02-06 10:00:00,265.24,266.46,265.15,266.33,26905.0,258.5865,259.7759,258.4988,259.6492,26905.0
2024-02-06 10:30:00,266.34,266.96,266.23,266.54,23880.0,259.659,260.2634,259.5517,259.8539,23880.0
2024-02-06 11:00:00,266.54,266.65,266.16,266.4,18562.0,259.8539,259.9612,259.4835,259.7174,18562.0
2024-02-06 11:30:00,266.4,266.76,266.35,266.67,21057.0,259.7174,260.0684,259.6687,259.9807,21057.0
2024-02-06 12:00:00,266.68,267.05,266.43,266.99,16716.0,259.9904,260.3511,259.7467,260.2926,16716.0
2024-02-06 12:30:00,266.9,267.1,266.87,267.01,15611.0,260.2049,260.3999,260.1757,260.3121,15611.0
2024-02-06 13:00:00,267.06,267.55,267.01,267.55,21657.0,260.3609,260.8386,260.3121,260.8386,21657.0
2024-02-06 13:30:00,267.57,267.74,267.43,267.53,32621.0,260.8581,261.0238,260.7216,260.8191,32621.0
2024-02-06 14:00:00,267.52,267.52,266.75,266.85,24430.0,260.8094,260.8094,260.0587,260.1562,24430.0
2024-02-06 14:30:00,266.85,267.09,266.54,266.93,26915.0,260.1562,260.3901,259.8539,260.2342,26915.0
2024-02-06 15:00:00,266.95,267.36,266.88,267.11,29419.0,260.2537,260.6534,260.1854,260.4096,29419.0
2024-02-06 15:30:00,267.24,267.79,267.13,267.69,91195.0,260.5364,261.0726,260.4291,260.9751,91195.0
2024-02-07 09:30:00,269.5,269.5,268.26,269.29,38847.0,262.7397,262.7397,261.5308,262.535,38847.0
2024-02-07 10:00:00,269.21,269.21,267.94,268.1,18675.0,262.457,262.457,261.2188,261.3748,18675.0
2024-02-07 10:30:00,268.15,268.95,268.02,268.81,23053.0,261.4235,262.2035,261.2968,262.067,23053.0
2024-02-07 11:00:00,268.84,268.89,268.34,268.34,14825.0,262.0962,262.145,261.6088,261.6088,14825.0
2024-02-07 11:30:00,268.41,268.9,268.24,268.84,16734.0,261.677,262.1547,261.5113,262.0962,16734.0
2024-02-07 12:00:00,268.84,268.89,268.49,268.8,50841.0,262.0962,262.145,261.755,262.0572,50841.0
2024-02-07 12:30:00,268.82,269.38,268.75,269.31,15916.0,262.0767,262.6227,262.0085,262.5545,15916.0
2024-02-07 13:00:00,269.24,269.7,269.12,269.6,24357.0,262.4862,262.9347,262.3692,262.8372,24357.0
2024-02-07 13:30:00,269.53,269.64,268.93,269.04,18151.0,262.7689,262.8762,262.184,262.2912,18151.0
2024-02-07 14:00:00,269.04,269.88,269.0,269.86,40861.0,262.2912,263.1102,262.2522,263.0907,40861.0
2024-02-07 14:30:00,269.86,270.0,269.65,269.94,31732.0,263.0907,263.2271,262.8859,263.1686,31732.0
2024-02-07 15:00:00,269.93,270.15,269.38,269.42,35540.0,263.1589,263.3734,262.6227,262.6617,35540.0
2024-02-07 15:30:00,269.4,269.79,268.87,269.09,95659.0,262.6422,263.0224,262.1255,262.34,95659.0
2024-02-08 09:30:00,269.0,269.44,268.61,268.64,20689.0,262.2522,262.6812,261.872,261.9013,20689.0
2024-02-08 10:00:00,268.58,268.73,267.95,268.07,12023.0,261.8428,261.989,261.2286,261.3456,12023.0
2024-02-08 10:30:00,267.94,267.94,267.41,267.56,15249.0,261.2188,261.2188,260.7021,260.8483,15249.0
2024-02-08 11:00:00,267.56,267.57,267.12,267.39,14050.0,260.8483,260.8581,260.4194,260.6826,14050.0
2024-02-08 11:30:00,267.31,267.8,267.31,267.76,10695.0,260.6046,261.0823,260.6046,261.0433,10695.0
2024-02-08 12:00:00,267.7,268.12,267.65,268.09,12171.0,260.9848,261.3943,260.9361,261.3651,12171.0
2024-02-08 12:30:00,268.11,268.5,268.0,268.29,17508.0,261.3846,261.7648,261.2773,261.56,17508.0
2024-02-08 13:00:00,268.19,268.24,267.55,267.57,14867.0,261.4625,261.5113,260.8386,260.8581,14867.0
2024-02-08 13:30:00,267.52,267.82,267.37,267.82,14884.0,260.8094,261.1018,260.6631,261.1018,14884.0
2024-02-08 14:00:00,267.82,268.44,267.82,268.35,17228.0,261.1018,261.7063,261.1018,261.6185,17228.0
2024-02-08 14:30:00,268.35,268.76,268.28,268.76,17458.0,261.6185,262.0182,261.5503,262.0182,17458.0
2024-02-08 15:00:00,268.74,268.77,268.37,268.67,17518.0,261.9987,262.028,261.638,261.9305,17518.0
2024-02-08 15:30:00,268.68,269.05,268.55,268.99,65750.0,261.9403,262.301,261.8135,262.2425,65750.0
2024-02-09 09:30:00,270.07,270.46,269.25,270.1,53539.0,263.2954,263.6756,262.496,263.3246,53539.0
2024-02-09 10:00:00,270.03,271.37,269.95,271.01,73196.0,263.2564,264.5628,263.1784,264.2118,73196.0
2024-02-09 10:30:00,271.01,271.02,270.09,270.2,27968.0,264.2118,264.2216,263.3149,263.4221,27968.0
2024-02-09 11:00:00,270.16,270.17,269.52,269.64,16922.0,263.3831,263.3929,262.7592,262.8762,16922.0
2024-02-09 11:30:00,269.68,269.72,269.05,269.4,25695.0,262.9152,262.9542,262.301,262.6422,25695.0
2024-02-09 12:00:00,269.35,269.79,269.33,269.66,18338.0,262.5934,263.0224,262.5739,262.8957,18338.0
2024-02-09 12:30:00,269.68,269.84,269.51,269.59,12524.0,262.9152,263.0712,262.7494,262.8274,12524.0
2024-02-09 13:00:00,269.56,270.17,269.49,269.99,21904.0,262.7982,263.3929,262.7299,263.2174,21904.0
2024-02-09 13:30:00,270.03,270.08,269.66,269.97,25887.0,263.2564,263.3051,262.8957,263.1979,25887.0
2024-02-09 14:00:00,269.91,269.96,269.48,269.66,23842.0,263.1394,263.1881,262.7202,262.8957,23842.0
2024-02-09 14:30:00,269.63,269.9,269.63,269.72,15320.0,262.8664,263.1297,262.8664,262.9542,15320.0
2024-02-09 15:00:00,269.71,270.29,269.64,270.23,19220.0,262.9444,263.5099,262.8762,263.4514,19220.0
2024-02-09 15:30:00,270.22,270.27,269.71,270.14,98089.0,263.4416,263.4904,262.9444,263.3636,98089.0
2024-02-12 09:30:00,269.98,270.97,269.23,270.02,34096.0,263.2076,264.1728,262.4765,263.2466,34096.0
2024-02-12 10:00:00,270.04,270.75,269.77,269.96,40019.0,263.2661,263.9583,263.0029,263.1881,40019.0
2024-02-12 10:30:00,269.94,270.09,269.21,269.28,17505.0,263.1686,263.3149,262.457,262.5252,17505.0
2024-02-12 11:00:00,269.3,269.69,269.23,269.64,29849.0,262.5447,262.9249,262.4765,262.8762,29849.0
2024-02-12 11:30:00,269.65,269.99,269.58,269.99,18159.0,262.8859,263.2174,262.8177,263.2174,18159.0
2024-02-12 12:00:00,270.01,270.44,269.99,270.18,14111.0,263.2369,263.6561,263.2174,263.4026,14111.0
2024-02-12 12:30:00,270.32,270.32,269.94,270.02,14414.0,263.5391,263.5391,263.1686,263.2466,14414.0
2024-02-12 13:00:00,270.06,270.15,269.39,269.88,22540.0,263.2856,263.3734,262.6324,263.1102,22540.0
2024-02-12 13:30:00,269.93,270.32,269.91,270.11,14710.0,263.1589,263.5391,263.1394,263.3344,14710.0
2024-02-12 14:00:00,270.1,270.25,269.73,269.77,15321.0,263.3246,263.4709,262.9639,263.0029,15321.0
2024-02-12 14:30:00,269.78,269.89,269.41,269.57,17393.0,263.0127,263.1199,262.6519,262.8079,17393.0
2024-02-12 15:00:00,269.61,269.64,269.4,269.47,21595.0,262.8469,262.8762,262.6422,262.7104,21595.0
2024-02-12 15:30:00,269.49,269.55,269.25,269.39,61998.0,262.7299,262.7884,262.496,262.6324,61998.0
2024-02-13 09:30:00,269.93,270.9,267.03,267.51,51951.0,263.1589,264.1046,260.3316,260.7996,51951.0
2024-02-13 10:00:00,267.36,267.65,266.79,267.0,32535.0,260.6534,260.9361,260.0977,260.3024,32535.0
2024-02-13 10:30:00,266.88,267.48,266.69,267.13,27507.0,260.1854,260.7704,260.0002,260.4291,27507.0
2024-02-13 11:00:00,267.18,267.18,266.23,266.31,35531.0,260.4779,260.4779,259.5517,259.6297,35531.0
2024-02-13 11:30:00,266.4,267.18,266.37,267.18,25348.0,259.7174,260.4779,259.6882,260.4779,25348.0
2024-02-13 12:00:00,267.14,267.37,266.94,267.34,19419.0,260.4389,260.6631,260.2439,260.6339,19419.0
2024-02-13 12:30:00,267.05,267.58,267.05,267.34,11275.0,260.3511,260.8678,260.3511,260.6339,11275.0
2024-02-13 13:00:00,267.34,267.34,266.75,266.88,37269.0,260.6339,260.6339,260.0587,260.1854,37269.0
2024-02-13 13:30:00,266.9,266.9,265.66,266.27,18334.0,260.2049,260.2049,258.996,259.5907,18334.0
2024-02-13 14:00:00,266.25,266.25,265.74,266.0,22801.0,259.5712,259.5712,259.074,259.3275,22801.0
2024-02-13 14:30:00,266.09,266.19,265.44,265.6,30182.0,259.4152,259.5127,258.7815,258.9375,30182.0
2024-02-13 15:00:00,265.56,265.99,265.1,265.88,47239.0,258.8985,259.3177,258.4501,259.2105,47239.0
2024-02-13 15:30:00,265.87,267.36,265.83,267.21,111810.0,259.2007,260.6534,259.1617,260.5071,111810.0
2024-02-14 09:30:00,268.31,269.06,267.68,268.3,27159.0,261.5795,262.3107,260.9653,261.5698,27159.0
2024-02-14 10:00:00,268.31,268.31,267.51,267.99,35382.0,261.5795,261.5795,260.7996,261.2676,35382.0
2024-02-14 10:30:00,267.96,268.42,266.85,266.85,30667.0,261.2383,261.6868,260.1562,260.1562,30667.0
2024-02-14 11:00:00,266.88,267.82,266.75,267.47,20036.0,260.1854,261.1018,260.0587,260.7606,20036.0
2024-02-14 11:30:00,267.48,267.6,263.55,264.36,149331.0,260.7704,260.8873,256.9389,257.7286,149331.0
2024-02-14 12:00:00,264.22,264.33,263.1,263.74,101537.0,257.5921,257.6994,256.5002,257.1242,101537.0
2024-02-14 12:30:00,263.73,264.71,263.18,264.71,34864.0,257.1144,258.0698,256.5782,258.0698,34864.0
2024-02-14 13:00:00,264.8,266.65,264.71,266.2,96240.0,258.1576,259.9612,258.0698,259.5225,96240.0
2024-02-14 13:30:00,266.14,267.5,266.14,267.42,66578.0,259.464,260.7899,259.464,260.7119,66578.0
2024-02-14 14:00:00,267.31,267.44,266.08,267.39,28306.0,260.6046,260.7314,259.4055,260.6826,28306.0
2024-02-14 14:30:00,267.35,268.16,267.21,267.66,52221.0,260.6436,261.4333,260.5071,260.9458,52221.0
2024-02-14 15:00:00,267.68,268.88,267.65,268.68,85631.0,260.9653,262.1352,260.9361,261.9403,85631.0
2024-02-14 15:30:00,268.63,269.22,268.12,269.1,145309.0,261.8915,262.4667,261.3943,262.3497,145309.0
2024-02-15 09:30:00,269.68,270.87,269.0,269.62,26461.0,262.9152,264.0753,262.2522,262.8567,26461.0
2024-02-15 10:00:00,269.65,269.94,269.33,269.44,27163.0,262.8859,263.1686,262.5739,262.6812,27163.0
2024-02-15 10:30:00,269.18,269.38,268.66,269.38,18385.0,262.4277,262.6227,261.9208,262.6227,18385.0
2024-02-15 11:00:00,269.31,269.47,268.94,269.14,16795.0,262.5545,262.7104,262.1937,262.3887,16795.0
2024-02-15 11:30:00,269.18,269.54,268.96,268.96,16731.0,262.4277,262.7787,262.2132,262.2132,16731.0
2024-02-15 12:00:00,269.11,269.17,268.62,268.73,13369.0,262.3595,262.418,261.8818,261.989,13369.0
2024-02-15 12:30:00,268.77,269.38,268.54,269.07,20380.0,262.028,262.6227,261.8038,262.3205,20380.0
2024-02-15 13:00:00,269.08,269.99,268.92,269.99,27611.0,262.3302,263.2174,262.1742,263.2174,27611.0
2024-02-15 13:30:00,270.05,270.17,269.68,269.82,13695.0,263.2759,263.3929,262.9152,263.0517,13695.0
2024-02-15 14:00:00,269.88,270.27,269.88,270.27,24431.0,263.1102,263.4904,263.1102,263.4904,24431.0
2024-02-15 14:30:00,270.21,270.8,270.2,270.8,26608.0,263.4319,264.0071,263.4221,264.0071,26608.0
2024-02-15 15:00:00,270.81,270.96,270.47,270.8,29416.0,264.0168,264.1631,263.6854,264.0071,29416.0
2024-02-15 15:30:00,270.74,270.85,269.98,270.03,117247.0,263.9486,264.0558,263.2076,263.2564,117247.0
2024-02-16 09:30:00,269.98,270.78,268.88,270.24,56263.0,263.2076,263.9876,262.1352,263.4611,56263.0
2024-02-16 10:00:00,270.17,270.63,269.98,270.57,22061.0,263.3929,263.8413,263.2076,263.7828,22061.0
2024-02-16 10:30:00,270.59,270.7,269.94,270.25,9413.0,263.8023,263.9096,263.1686,263.4709,9413.0
2024-02-16 11:00:00,270.19,270.27,269.74,270.06,13378.0,263.4124,263.4904,262.9737,263.2856,13378.0
2024-02-16 11:30:00,269.99,270.54,269.79,270.39,11196.0,263.2174,263.7536,263.0224,263.6074,11196.0
2024-02-16 12:00:00,270.43,271.13,270.39,271.1,21074.0,263.6464,264.3288,263.6074,264.2995,21074.0
2024-02-16 12:30:00,271.15,271.18,270.44,270.7,16229.0,264.3483,264.3775,263.6561,263.9096,16229.0
2024-02-16 13:00:00,270.72,270.92,270.53,270.86,11447.0,263.9291,264.1241,263.7438,264.0656,11447.0
2024-02-16 13:30:00,270.88,270.93,270.49,270.82,18965.0,264.0851,264.1338,263.7049,264.0266,18965.0
2024-02-16 14:00:00,270.82,270.85,270.43,270.48,14204.0,264.0266,264.0558,263.6464,263.6951,14204.0
2024-02-16 14:30:00,270.47,270.54,269.72,269.81,14288.0,263.6854,263.7536,262.9542,263.0419,14288.0
2024-02-16 15:00:00,269.77,270.25,269.63,270.25,18274.0,263.0029,263.4709,262.8664,263.4709,18274.0
2024-02-16 15:30:00,270.2,270.21,269.08,269.45,52833.0,263.4221,263.4319,262.3302,262.6909,52833.0
2024-02-20 09:30:00,270.4,271.79,270.32,271.25,49044.0,263.6171,264.9722,263.5391,264.4458,49044.0
2024-02-20 10:00:00,271.21,271.96,270.47,271.79,42503.0,264.4068,265.138,263.6854,264.9722,42503.0
2024-02-20 10:30:00,271.8,271.82,270.66,270.8,17152.0,264.982,265.0015,263.8706,264.0071,17152.0
2024-02-20 11:00:00,270.78,270.84,269.98,270.1,16816.0,263.9876,264.0461,263.2076,263.3246,16816.0
2024-02-20 11:30:00,270.14,270.29,269.65,269.87,14431.0,263.3636,263.5099,262.8859,263.1004,14431.0
2024-02-20 12:00:00,269.94,270.27,269.73,269.8,8073.0,263.1686,263.4904,262.9639,263.0322,8073.0
2024-02-20 12:30:00,269.83,270.02,269.57,270.01,12753.0,263.0614,263.2466,262.8079,263.2369,12753.0
2024-02-20 13:00:00,270.09,270.24,269.31,269.42,11658.0,263.3149,263.4611,262.5545,262.6617,11658.0
2024-02-20 13:30:00,269.37,269.49,269.07,269.41,12319.0,262.6129,262.7299,262.3205,262.6519,12319.0
2024-02-20 14:00:00,269.35,269.51,269.17,269.5,11552.0,262.5934,262.7494,262.418,262.7397,11552.0
2024-02-20 14:30:00,269.49,269.67,269.3,269.51,19055.0,262.7299,262.9054,262.5447,262.7494,19055.0
2024-02-20 15:00:00,269.52,269.56,268.91,269.14,14807.0,262.7592,262.7982,262.1645,262.3887,14807.0
2024-02-20 15:30:00,269.23,269.28,268.35,268.93,53608.0,262.4765,262.5252,261.6185,262.184,53608.0
2024-02-21 09:30:00,270.16,270.76,268.91,270.42,38038.0,263.3831,263.9681,262.1645,263.6366,38038.0
2024-02-21 10:00:00,270.46,271.71,270.41,271.71,24304.0,263.6756,264.8942,263.6269,264.8942,24304.0
2024-02-21 10:30:00,271.58,271.86,271.21,271.37,21507.0,264.7675,265.0405,264.4068,264.5628,21507.0
2024-02-21 11:00:00,271.42,272.28,271.4,272.28,30879.0,264.6115,265.4499,264.592,265.4499,30879.0
2024-02-21 11:30:00,272.18,272.18,271.87,272.01,21458.0,265.3525,265.3525,265.0502,265.1867,21458.0
2024-02-21 12:00:00,271.88,272.05,271.67,271.81,10530.0,265.06,265.2257,264.8553,264.9917,10530.0
2024-02-21 12:30:00,271.81,271.81,271.18,271.46,11732.0,264.9917,264.9917,264.3775,264.6505,11732.0
2024-02-21 13:00:00,271.49,271.49,271.09,271.12,15366.0,264.6798,264.6798,264.2898,264.319,15366.0
2024-02-21 13:30:00,271.16,271.65,271.1,271.43,11785.0,264.358,264.8358,264.2995,264.6213,11785.0
2024-02-21 14:00:00,271.42,271.65,270.77,271.31,19569.0,264.6115,264.8358,263.9778,264.5043,19569.0
2024-02-21 14:30:00,271.24,271.34,270.94,271.31,14790.0,264.436,264.5335,264.1436,264.5043,14790.0
2024-02-21 15:00:00,271.31,271.34,270.49,270.79,24732.0,264.5043,264.5335,263.7049,263.9973,24732.0
2024-02-21 15:30:00,270.78,271.92,270.69,271.9,80199.0,263.9876,265.099,263.8998,265.0795,80199.0
2024-02-22 09:30:00,271.38,272.0,270.71,271.62,33757.0,264.5725,265.177,263.9193,264.8065,33757.0
2024-02-22 10:00:00,271.74,271.96,271.09,271.12,10022.0,264.9235,265.138,264.2898,264.319,10022.0
2024-02-22 10:30:00,271.08,271.19,270.66,271.07,11297.0,264.2801,264.3873,263.8706,264.2703,11297.0
2024-02-22 11:00:00,271.15,271.3,270.87,271.16,11925.0,264.3483,264.4945,264.0753,264.358,11925.0
2024-02-22 11:30:00,271.19,271.26,270.77,270.89,12106.0,264.3873,264.4555,263.9778,264.0948,12106.0
2024-02-22 12:00:00,271.05,271.53,271.05,271.36,8708.0,264.2508,264.7188,264.2508,264.553,8708.0
2024-02-22 12:30:00,271.51,271.83,271.45,271.75,10629.0,264.6993,265.0112,264.6408,264.9332,10629.0
2024-02-22 13:00:00,271.72,271.93,271.51,271.92,18035.0,264.904,265.1087,264.6993,265.099,18035.0
2024-02-22 13:30:00,271.93,272.03,271.71,271.73,13488.0,265.1087,265.2062,264.8942,264.9137,13488.0
2024-02-22 14:00:00,271.76,272.41,271.76,272.31,10306.0,264.943,265.5767,264.943,265.4792,10306.0
2024-02-22 14:30:00,272.3,272.31,271.44,271.49,18090.0,265.4694,265.4792,264.631,264.6798,18090.0
2024-02-22 15:00:00,271.53,272.08,271.43,271.88,19245.0,264.7188,265.255,264.6213,265.06,19245.0
2024-02-22 15:30:00,271.79,272.46,271.42,272.3,46631.0,264.9722,265.6254,264.6115,265.4694,46631.0
2024-02-23 09:30:00,272.5,273.68,272.17,273.55,41266.0,265.6644,266.8148,265.3427,266.6881,41266.0
2024-02-23 10:00:00,273.64,274.0,273.38,273.82,17183.0,266.7758,267.1268,266.5224,266.9513,17183.0
2024-02-23 10:30:00,273.75,273.75,273.05,273.75,23391.0,266.8831,266.8831,266.2006,266.8831,23391.0
2024-02-23 11:00:00,273.75,273.75,273.17,273.37,10650.0,266.8831,266.8831,266.3176,266.5126,10650.0
2024-02-23 11:30:00,273.38,273.76,273.31,273.49,13624.0,266.5224,266.8928,266.4541,266.6296,13624.0
2024-02-23 12:00:00,273.57,274.32,273.52,274.32,12947.0,266.7076,267.4388,266.6588,267.4388,12947.0
2024-02-23 12:30:00,274.06,274.27,273.98,274.22,17657.0,267.1853,267.39,267.1073,267.3413,17657.0
2024-02-23 13:00:00,274.24,274.62,274.01,274.56,13476.0,267.3608,267.7313,267.1366,267.6728,13476.0
2024-02-23 13:30:00,274.55,274.9,273.67,273.69,38672.0,267.663,268.0042,266.8051,266.8246,38672.0
2024-02-23 14:00:00,273.68,273.8,273.5,273.59,18692.0,266.8148,266.9318,266.6393,266.7271,18692.0
2024-02-23 14:30:00,273.51,273.86,273.51,273.73,8812.0,266.6491,266.9903,266.6491,266.8636,8812.0
2024-02-23 15:00:00,273.82,274.07,273.63,273.99,14947.0,266.9513,267.195,266.7661,267.1171,14947.0
2024-02-23 15:30:00,274.0,274.22,273.75,273.75,66472.0,267.1268,267.3413,266.8831,266.8831,66472.0
2024-02-26 09:30:00,274.19,274.6,273.65,274.12,44217.0,267.312,267.7118,266.7856,267.2438,44217.0
2024-02-26 10:00:00,274.14,274.14,273.31,273.69,14077.0,267.2633,267.2633,266.4541,266.8246,14077.0
2024-02-26 10:30:00,273.7,273.98,273.12,273.16,13360.0,266.8343,267.1073,266.2689,266.3079,13360.0
2024-02-26 11:00:00,273.08,273.89,273.08,273.71,10569.0,266.2299,267.0196,266.2299,266.8441,10569.0
2024-02-26 11:30:00,273.66,273.77,273.26,273.38,18134.0,266.7953,266.9026,266.4054,266.5224,18134.0
2024-02-26 12:00:00,273.29,273.48,273.13,273.48,8990.0,266.4346,266.6198,266.2786,266.6198,8990.0
2024-02-26 12:30:00,273.47,273.49,272.93,272.93,11823.0,266.6101,266.6296,266.0836,266.0836,11823.0
2024-02-26 13:00:00,273.01,273.3,272.63,272.63,11456.0,266.1616,266.4444,265.7912,265.7912,11456.0
2024-02-26 13:30:00,272.71,273.2,272.59,273.12,13369.0,265.8692,266.3469,265.7522,266.2689,13369.0
2024-02-26 14:00:00,273.1,273.32,272.9,273.2,20353.0,266.2494,266.4639,266.0544,266.3469,20353.0
2024-02-26 14:30:00,273.21,273.61,273.09,273.55,11696.0,266.3566,266.7466,266.2396,266.6881,11696.0
2024-02-26 15:00:00,273.55,273.89,273.53,273.75,25994.0,266.6881,267.0196,266.6686,266.8831,25994.0
2024-02-26 15:30:00,273.75,273.98,272.9,272.93,77749.0,266.8831,267.1073,266.0544,266.0836,77749.0
2024-02-27 09:30:00,272.33,272.56,270.77,272.32,33250.0,265.4987,265.7229,263.9778,265.4889,33250.0
2024-02-27 10:00:00,272.32,272.38,271.81,272.27,19305.0,265.4889,265.5474,264.9917,265.4402,19305.0
2024-02-27 10:30:00,272.27,272.34,271.76,272.21,10070.0,265.4402,265.5084,264.943,265.3817,10070.0
2024-02-27 11:00:00,272.23,272.39,271.88,272.21,11940.0,265.4012,265.5572,265.06,265.3817,11940.0
2024-02-27 11:30:00,272.24,272.61,272.05,272.43,10394.0,265.411,265.7717,265.2257,265.5962,10394.0
2024-02-27 12:00:00,272.35,272.44,272.12,272.42,10254.0,265.5182,265.6059,265.294,265.5864,10254.0
2024-02-27 12:30:00,272.51,273.09,272.41,273.0,17950.0,265.6742,266.2396,265.5767,266.1519,17950.0
2024-02-27 13:00:00,272.97,273.16,272.8,272.81,11987.0,266.1226,266.3079,265.9569,265.9667,11987.0
2024-02-27 13:30:00,272.8,272.83,272.02,272.16,15798.0,265.9569,265.9862,265.1965,265.333,15798.0
2024-02-27 14:00:00,272.18,272.35,272.0,272.01,14100.0,265.3525,265.5182,265.177,265.1867,14100.0
2024-02-27 14:30:00,272.01,272.14,271.78,271.98,17394.0,265.1867,265.3135,264.9625,265.1575,17394.0
2024-02-27 15:00:00,272.05,272.61,272.0,272.61,19619.0,265.2257,265.7717,265.177,265.7717,19619.0
2024-02-27 15:30:00,272.65,273.8,272.61,273.77,62207.0,265.8107,266.9318,265.7717,266.9026,62207.0
2024-02-28 09:30:00,273.68,274.04,272.48,273.6,24292.0,266.8148,267.1658,265.6449,266.7368,24292.0
2024-02-28 10:00:00,273.65,274.2,273.55,274.08,12055.0,266.7856,267.3218,266.6881,267.2048,12055.0
2024-02-28 10:30:00,273.96,274.6,273.96,274.32,11271.0,267.0878,267.7118,267.0878,267.4388,11271.0
2024-02-28 11:00:00,274.48,274.48,273.57,273.86,8511.0,267.5948,267.5948,266.7076,266.9903,8511.0
2024-02-28 11:30:00,273.78,274.15,273.7,274.01,9961.0,266.9123,267.273,266.8343,267.1366,9961.0
2024-02-28 12:00:00,273.92,273.96,273.72,273.91,6765.0,267.0488,267.0878,266.8538,267.0391,6765.0
2024-02-28 12:30:00,273.88,274.18,273.78,273.92,9815.0,267.0098,267.3023,266.9123,267.0488,9815.0
2024-02-28 13:00:00,273.94,274.5,273.88,274.42,10265.0,267.0683,267.6143,267.0098,267.5363,10265.0
2024-02-28 13:30:00,274.41,274.55,274.01,274.47,13462.0,267.5265,267.663,267.1366,267.585,13462.0
2024-02-28 14:00:00,274.4,274.43,274.03,274.3,14060.0,267.5168,267.546,267.1561,267.4193,14060.0
2024-02-28 14:30:00,274.22,274.53,274.16,274.52,13360.0,267.3413,267.6435,267.2828,267.6338,13360.0
2024-02-28 15:00:00,274.53,274.66,273.8,273.87,13013.0,267.6435,267.7702,266.9318,267.0001,13013.0
2024-02-28 15:30:00,273.78,274.56,273.78,274.4,98550.0,266.9123,267.6728,266.9123,267.5168,98550.0
2024-02-29 09:30:00,274.98,274.98,273.63,273.63,20423.0,268.0822,268.0822,266.7661,266.7661,20423.0
2024-02-29 10:00:00,273.91,274.0,273.03,273.34,16574.0,267.0391,267.1268,266.1811,266.4834,16574.0
2024-02-29 10:30:00,273.3,273.5,273.07,273.4,6397.0,266.4444,266.6393,266.2201,266.5419,6397.0
2024-02-29 11:00:00,273.3,273.4,272.96,273.01,11213.0,266.4444,266.5419,266.1129,266.1616,11213.0
2024-02-29 11:30:00,272.99,273.1,272.37,272.55,6986.0,266.1421,266.2494,265.5377,265.7132,6986.0
2024-02-29 12:00:00,272.71,273.22,272.62,273.16,13695.0,265.8692,266.3664,265.7814,266.3079,13695.0
2024-02-29 12:30:00,273.12,273.67,273.1,273.26,17533.0,266.2689,266.8051,266.2494,266.4054,17533.0
2024-02-29 13:00:00,273.34,273.34,272.89,273.11,12297.0,266.4834,266.4834,266.0446,266.2591,12297.0
2024-02-29 13:30:00,273.04,273.1,272.43,272.43,11362.0,266.1909,266.2494,265.5962,265.5962,11362.0
2024-02-29 14:00:00,272.59,273.62,272.54,273.29,12713.0,265.7522,266.7563,265.7034,266.4346,12713.0
2024-02-29 14:30:00,273.29,273.43,273.16,273.27,7898.0,266.4346,266.5711,266.3079,266.4151,7898.0
2024-02-29 15:00:00,273.27,273.66,273.15,273.62,14083.0,266.4151,266.7953,266.2981,266.7563,14083.0
2024-02-29 15:30:00,273.66,273.84,272.97,272.99,100438.0,266.7953,266.9708,266.1226,266.1421,100438.0
2024-03-01 09:30:00,273.25,273.3,271.43,271.75,24912.0,266.3956,266.4444,264.6213,264.9332,24912.0
2024-03-01 10:00:00,272.07,272.37,271.5,272.37,24156.0,265.2452,265.5377,264.6895,265.5377,24156.0
2024-03-01 10:30:00,272.26,272.53,271.38,271.4,14069.0,265.4305,265.6937,264.5725,264.592,14069.0
2024-03-01 11:00:00,271.54,272.69,271.22,271.42,32769.0,264.7285,265.8497,264.4165,264.6115,32769.0
2024-03-01 11:30:00,271.52,271.69,271.05,271.68,14093.0,264.709,264.8747,264.2508,264.865,14093.0
2024-03-01 12:00:00,271.58,272.0,271.58,271.77,8294.0,264.7675,265.177,264.7675,264.9527,8294.0
2024-03-01 12:30:00,271.89,272.03,271.6,271.7,5805.0,265.0697,265.2062,264.787,264.8845,5805.0
2024-03-01 13:00:00,271.63,271.85,271.6,271.84,7531.0,264.8163,265.0307,264.787,265.021,7531.0
2024-03-01 13:30:00,271.84,271.92,271.22,271.79,11589.0,265.021,265.099,264.4165,264.9722,11589.0
2024-03-01 14:00:00,271.81,272.25,271.78,272.07,11431.0,264.9917,265.4207,264.9625,265.2452,11431.0
2024-03-01 14:30:00,272.13,272.16,271.72,271.75,14923.0,265.3037,265.333,264.904,264.9332,14923.0
2024-03-01 15:00:00,271.72,272.17,271.51,272.17,22929.0,264.904,265.3427,264.6993,265.3427,22929.0
2024-03-01 15:30:00,272.15,272.3,271.92,271.94,89076.0,265.3232,265.4694,265.099,265.1185,89076.0
2024-03-04 09:30:00,272.0,273.49,271.82,273.45,50151.0,265.177,266.6296,265.0015,266.5906,50151.0
2024-03-04 10:00:00,273.46,273.54,272.01,272.52,19667.0,266.6003,266.6783,265.1867,265.6839,19667.0
2024-03-04 10:30:00,272.41,272.41,271.39,272.19,31527.0,265.5767,265.5767,264.5823,265.3622,31527.0
2024-03-04 11:00:00,272.24,273.88,272.19,273.69,19019.0,265.411,267.0098,265.3622,266.8246,19019.0
2024-03-04 11:30:00,273.73,274.38,273.65,274.0,33096.0,266.8636,267.4973,266.7856,267.1268,33096.0
2024-03-04 12:00:00,274.02,274.74,273.98,274.62,20143.0,267.1463,267.8482,267.1073,267.7313,20143.0
2024-03-04 12:30:00,274.57,275.2,274.5,274.91,54786.0,267.6825,268.2967,267.6143,268.014,54786.0
2024-03-04 13:00:00,274.9,275.3,274.69,275.26,20476.0,268.0042,268.3942,267.7995,268.3552,20476.0
2024-03-04 13:30:00,275.17,275.27,274.94,274.94,17426.0,268.2675,268.3649,268.0432,268.0432,17426.0
2024-03-04 14:00:00,274.94,274.94,274.14,274.49,17839.0,268.0432,268.0432,267.2633,267.6045,17839.0
2024-03-04 14:30:00,274.45,275.25,274.32,275.04,22065.0,267.5655,268.3454,267.4388,268.1407,22065.0
2024-03-04 15:00:00,275.03,275.29,274.66,275.24,35768.0,268.131,268.3844,267.7702,268.3357,35768.0
2024-03-04 15:30:00,275.21,275.34,274.68,274.7,81140.0,268.3065,268.4332,267.7897,267.8092,81140.0
2024-03-05 09:30:00,275.57,277.43,274.99,276.65,56252.0,268.6574,270.4708,268.092,269.7103,56252.0
2024-03-05 10:00:00,276.7,276.88,275.04,275.4,36044.0,269.7591,269.9346,268.1407,268.4917,36044.0
2024-03-05 10:30:00,275.4,275.4,274.52,275.09,44507.0,268.4917,268.4917,267.6338,268.1895,44507.0
2024-03-05 11:00:00,275.19,275.61,274.0,274.49,29435.0,268.287,268.6964,267.1268,267.6045,29435.0
2024-03-05 11:30:00,274.58,274.83,274.28,274.47,20939.0,267.6923,267.936,267.3998,267.585,20939.0
2024-03-05 12:00:00,274.39,274.66,274.14,274.14,19125.0,267.507,267.7702,267.2633,267.2633,19125.0
2024-03-05 12:30:00,274.11,274.18,273.5,274.14,17080.0,267.234,267.3023,266.6393,267.2633,17080.0
2024-03-05 13:00:00,274.17,274.36,273.96,274.3,15682.0,267.2925,267.4778,267.0878,267.4193,15682.0
2024-03-05 13:30:00,274.43,274.62,273.81,273.81,23048.0,267.546,267.7313,266.9416,266.9416,23048.0
2024-03-05 14:00:00,273.9,273.99,273.54,273.54,15595.0,267.0293,267.1171,266.6783,266.6783,15595.0
2024-03-05 14:30:00,273.54,273.55,272.62,272.81,25364.0,266.6783,266.6881,265.7814,265.9667,25364.0
2024-03-05 15:00:00,272.85,272.85,272.39,272.62,27881.0,266.0057,266.0057,265.5572,265.7814,27881.0
2024-03-05 15:30:00,272.57,273.68,272.55,273.61,100163.0,265.7327,266.8148,265.7132,266.7466,100163.0
2024-03-06 09:30:00,274.0,274.99,273.77,274.99,32387.0,267.1268,268.092,266.9026,268.092,32387.0
2024-03-06 10:00:00,275.0,275.18,274.64,275.1,13170.0,268.1017,268.2772,267.7507,268.1992,13170.0
2024-03-06 10:30:00,275.02,275.37,274.52,274.98,9278.0,268.1212,268.4624,267.6338,268.0822,9278.0
2024-03-06 11:00:00,275.0,275.64,274.94,275.6,8396.0,268.1017,268.7257,268.0432,268.6867,8396.0
2024-03-06 11:30:00,275.76,275.86,275.32,275.4,5662.0,268.8427,268.9401,268.4137,268.4917,5662.0
2024-03-06 12:00:00,275.33,275.42,274.98,275.15,12971.0,268.4234,268.5112,268.0822,268.248,12971.0
2024-03-06 12:30:00,275.17,275.28,274.97,275.06,5695.0,268.2675,268.3747,268.0725,268.1602,5695.0
2024-03-06 13:00:00,274.99,275.1,274.77,275.01,10999.0,268.092,268.1992,267.8775,268.1115,10999.0
2024-03-06 13:30:00,274.92,274.98,274.2,274.26,11224.0,268.0237,268.0822,267.3218,267.3803,11224.0
2024-03-06 14:00:00,274.32,274.42,273.56,273.88,10971.0,267.4388,267.5363,266.6978,267.0098,10971.0
2024-03-06 14:30:00,273.84,273.84,273.17,273.44,11786.0,266.9708,266.9708,266.3176,266.5809,11786.0
2024-03-06 15:00:00,273.38,273.66,273.2,273.5,11285.0,266.5224,266.7953,266.3469,266.6393,11285.0
2024-03-06 15:30:00,273.55,274.23,273.36,273.63,54188.0,266.6881,267.351,266.5029,266.7661,54188.0
2024-03-07 09:30:00,274.0,274.97,272.11,273.12,54406.0,267.1268,268.0725,265.2842,266.2689,54406.0
2024-03-07 10:00:00,273.1,273.96,272.88,273.68,7957.0,266.2494,267.0878,266.0349,266.8148,7957.0
2024-03-07 10:30:00,273.79,273.79,273.03,273.59,20007.0,266.9221,266.9221,266.1811,266.7271,20007.0
2024-03-07 11:00:00,273.49,273.5,272.68,273.04,15682.0,266.6296,266.6393,265.8399,266.1909,15682.0
2024-03-07 11:30:00,272.9,273.09,272.6,272.94,17557.0,266.0544,266.2396,265.7619,266.0934,17557.0
2024-03-07 12:00:00,272.95,273.01,272.6,272.61,16666.0,266.1031,266.1616,265.7619,265.7717,16666.0
2024-03-07 12:30:00,272.62,273.16,272.55,272.91,14354.0,265.7814,266.3079,265.7132,266.0641,14354.0
2024-03-07 13:00:00,272.95,273.2,272.83,272.87,7308.0,266.1031,266.3469,265.9862,266.0251,7308.0
2024-03-07 13:30:00,272.88,273.06,272.72,272.87,16336.0,266.0349,266.2104,265.8789,266.0251,16336.0
2024-03-07 14:00:00,272.86,273.06,272.61,272.62,14386.0,266.0154,266.2104,265.7717,265.7814,14386.0
2024-03-07 14:30:00,272.65,272.85,272.55,272.85,12178.0,265.8107,266.0057,265.7132,266.0057,12178.0
2024-03-07 15:00:00,272.72,273.15,272.67,272.89,16897.0,265.8789,266.2981,265.8302,266.0446,16897.0
2024-03-07 15:30:00,272.89,273.23,272.77,273.02,90773.0,266.0446,266.3761,265.9277,266.1714,90773.0
2024-03-08 09:30:00,272.43,272.85,270.87,271.96,36309.0,265.5962,266.0057,264.0753,265.138,36309.0
2024-03-08 10:00:00,271.88,272.13,270.71,271.05,38138.0,265.06,265.3037,263.9193,264.2508,38138.0
2024-03-08 10:30:00,271.09,272.37,271.01,272.36,17981.0,264.2898,265.5377,264.2118,265.5279,17981.0
2024-03-08 11:00:00,272.26,273.28,272.18,272.99,16425.0,265.4305,266.4249,265.3525,266.1421,16425.0
2024-03-08 11:30:00,273.09,273.3,272.27,272.97,39459.0,266.2396,266.4444,265.4402,266.1226,39459.0
2024-03-08 12:00:00,272.94,273.62,272.81,273.24,14264.0,266.0934,266.7563,265.9667,266.3859,14264.0
2024-03-08 12:30:00,273.33,273.44,272.32,272.63,9276.0,266.4736,266.5809,265.4889,265.7912,9276.0
2024-03-08 13:00:00,272.77,272.79,272.2,272.57,8121.0,265.9277,265.9472,265.372,265.7327,8121.0
2024-03-08 13:30:00,272.54,272.56,271.56,271.81,19359.0,265.7034,265.7229,264.748,264.9917,19359.0
2024-03-08 14:00:00,271.87,272.64,271.86,272.47,12025.0,265.0502,265.8009,265.0405,265.6352,12025.0
2024-03-08 14:30:00,272.48,272.78,272.33,272.59,11399.0,265.6449,265.9374,265.4987,265.7522,11399.0
2024-03-08 15:00:00,272.71,272.95,272.5,272.5,12511.0,265.8692,266.1031,265.6644,265.6644,12511.0
2024-03-08 15:30:00,272.5,272.65,272.1,272.31,49855.0,265.6644,265.8107,265.2745,265.4792,49855.0
2024-03-11 09:30:00,271.64,272.5,270.43,271.11,18411.0,264.826,265.6644,263.6464,264.3093,18411.0
2024-03-11 10:00:00,271.72,271.72,270.72,270.84,16298.0,264.904,264.904,263.9291,264.0461,16298.0
2024-03-11 10:30:00,271.05,271.49,270.76,271.41,7961.0,264.2508,264.6798,263.9681,264.6018,7961.0
2024-03-11 11:00:00,271.78,271.79,271.03,271.57,23608.0,264.9625,264.9722,264.2313,264.7578,23608.0
2024-03-11 11:30:00,271.57,272.19,271.56,272.18,13999.0,264.7578,265.3622,264.748,265.3525,13999.0
2024-03-11 12:00:00,272.12,272.38,271.87,271.9,10509.0,265.294,265.5474,265.0502,265.0795,10509.0
2024-03-11 12:30:00,271.91,272.62,271.9,272.48,14238.0,265.0892,265.7814,265.0795,265.6449,14238.0
2024-03-11 13:00:00,272.52,272.81,272.35,272.81,4003.0,265.6839,265.9667,265.5182,265.9667,4003.0
2024-03-11 13:30:00,272.66,272.92,272.48,272.81,8247.0,265.8204,266.0739,265.6449,265.9667,8247.0
2024-03-11 14:00:00,272.79,272.91,272.05,272.37,11485.0,265.9472,266.0641,265.2257,265.5377,11485.0
2024-03-11 14:30:00,272.44,272.94,272.38,272.94,10893.0,265.6059,266.0934,265.5474,266.0934,10893.0
2024-03-11 15:00:00,272.9,273.06,272.62,272.8,11864.0,266.0544,266.2104,265.7814,265.9569,11864.0
2024-03-11 15:30:00,272.75,273.29,272.49,273.28,75743.0,265.9082,266.4346,265.6547,266.4249,75743.0
2024-03-12 09:30:00,273.01,273.01,271.58,272.54,19240.0,266.1616,266.1616,264.7675,265.7034,19240.0
2024-03-12 10:00:00,272.67,273.34,272.0,273.32,9376.0,265.8302,266.4834,265.177,266.4639,9376.0
2024-03-12 10:30:00,273.22,273.88,273.16,273.72,23656.0,266.3664,267.0098,266.3079,266.8538,23656.0
2024-03-12 11:00:00,273.74,273.74,273.29,273.47,11126.0,266.8733,266.8733,266.4346,266.6101,11126.0
2024-03-12 11:30:00,273.51,273.95,273.27,273.8,16350.0,266.6491,267.0781,266.4151,266.9318,16350.0
2024-03-12 12:00:00,273.82,274.23,273.58,273.86,30281.0,266.9513,267.351,266.7173,266.9903,30281.0
2024-03-12 12:30:00,273.86,274.05,273.25,273.75,15469.0,266.9903,267.1755,266.3956,266.8831,15469.0
2024-03-12 13:00:00,273.81,273.87,273.4,273.5,9664.0,266.9416,267.0001,266.5419,266.6393,9664.0
2024-03-12 13:30:00,273.58,273.96,273.48,273.94,17830.0,266.7173,267.0878,266.6198,267.0683,17830.0
2024-03-12 14:00:00,273.83,274.22,273.7,274.22,11674.0,266.9611,267.3413,266.8343,267.3413,11674.0
2024-03-12 14:30:00,274.3,274.53,273.89,274.49,10383.0,267.4193,267.6435,267.0196,267.6045,10383.0
2024-03-12 15:00:00,274.48,274.73,274.41,274.63,14215.0,267.5948,267.8385,267.5265,267.741,14215.0
2024-03-12 15:30:00,274.6,275.06,274.33,274.65,117241.0,267.7118,268.1602,267.4485,267.7605,117241.0
2024-03-13 09:30:00,275.52,275.52,274.47,275.09,21335.0,268.6087,268.6087,267.585,268.1895,21335.0
2024-03-13 10:00:00,274.94,275.54,274.52,275.14,9942.0,268.0432,268.6282,267.6338,268.2382,9942.0
2024-03-13 10:30:00,274.86,275.53,274.71,275.53,26049.0,267.9652,268.6184,267.819,268.6184,26049.0
2024-03-13 11:00:00,275.46,275.62,275.17,275.31,11172.0,268.5502,268.7062,268.2675,268.4039,11172.0
2024-03-13 11:30:00,275.21,275.53,275.0,275.32,10166.0,268.3065,268.6184,268.1017,268.4137,10166.0
2024-03-13 12:00:00,275.44,275.9,275.44,275.84,14388.0,268.5307,268.9791,268.5307,268.9206,14388.0
2024-03-13 12:30:00,275.62,275.81,275.18,275.27,17641.0,268.7062,268.8914,268.2772,268.3649,17641.0
2024-03-13 13:00:00,275.23,275.52,275.06,275.17,14788.0,268.3259,268.6087,268.1602,268.2675,14788.0
2024-03-13 13:30:00,275.17,275.2,274.71,274.99,12045.0,268.2675,268.2967,267.819,268.092,12045.0
2024-03-13 14:00:00,274.91,275.2,274.79,274.98,40071.0,268.014,268.2967,267.897,268.0822,40071.0
2024-03-13 14:30:00,274.96,275.44,274.96,275.18,14586.0,268.0627,268.5307,268.0627,268.2772,14586.0
2024-03-13 15:00:00,275.22,275.22,274.51,274.6,28964.0,268.3162,268.3162,267.624,267.7118,28964.0
2024-03-13 15:30:00,274.66,275.47,274.62,275.44,65731.0,267.7702,268.5599,267.7313,268.5307,65731.0
2024-03-14 09:30:00,276.3,276.65,274.83,275.48,44473.0,269.3691,269.7103,267.936,268.5697,44473.0
2024-03-14 10:00:00,275.48,275.54,274.63,275.03,19446.0,268.5697,268.6282,267.741,268.131,19446.0
2024-03-14 10:30:00,274.94,275.01,273.79,273.93,17561.0,268.0432,268.1115,266.9221,267.0586,17561.0
2024-03-14 11:00:00,273.93,274.15,273.41,273.68,10941.0,267.0586,267.273,266.5516,266.8148,10941.0
2024-03-14 11:30:00,273.57,274.12,273.4,274.07,11735.0,266.7076,267.2438,266.5419,267.195,11735.0
2024-03-14 12:00:00,274.13,274.4,273.76,274.29,19362.0,267.2535,267.5168,266.8928,267.4095,19362.0
2024-03-14 12:30:00,274.25,274.43,274.05,274.42,11095.0,267.3705,267.546,267.1755,267.5363,11095.0
2024-03-14 13:00:00,274.33,274.79,274.0,274.01,12387.0,267.4485,267.897,267.1268,267.1366,12387.0
2024-03-14 13:30:00,274.01,274.35,273.73,274.29,16507.0,267.1366,267.468,266.8636,267.4095,16507.0
2024-03-14 14:00:00,274.25,274.35,274.1,274.15,14536.0,267.3705,267.468,267.2243,267.273,14536.0
2024-03-14 14:30:00,274.08,274.66,274.04,274.45,25591.0,267.2048,267.7702,267.1658,267.5655,25591.0
2024-03-14 15:00:00,274.42,274.42,273.65,274.08,31434.0,267.5363,267.5363,266.7856,267.2048,31434.0
2024-03-14 15:30:00,274.17,275.5,273.86,275.48,107617.0,267.2925,268.5892,266.9903,268.5697,107617.0
2024-03-15 09:30:00,273.83,276.58,273.83,274.83,200285.0,266.9611,269.6421,266.9611,267.936,200285.0
2024-03-15 10:00:00,274.81,275.52,274.56,275.42,12096.0,267.9165,268.6087,267.6728,268.5112,12096.0
2024-03-15 10:30:00,275.35,275.92,275.28,275.69,10307.0,268.4429,268.9986,268.3747,268.7744,10307.0
2024-03-15 11:00:00,275.88,275.92,275.32,275.49,6592.0,268.9596,268.9986,268.4137,268.5794,6592.0
2024-03-15 11:30:00,275.52,275.54,275.11,275.11,8650.0,268.6087,268.6282,268.209,268.209,8650.0
2024-03-15 12:00:00,275.23,275.78,275.22,275.4,13770.0,268.3259,268.8622,268.3162,268.4917,13770.0
2024-03-15 12:30:00,275.4,275.58,275.13,275.23,11993.0,268.4917,268.6672,268.2285,268.3259,11993.0
2024-03-15 13:00:00,275.25,275.84,275.24,275.66,8364.0,268.3454,268.9206,268.3357,268.7452,8364.0
2024-03-15 13:30:00,275.68,275.78,275.42,275.78,10704.0,268.7647,268.8622,268.5112,268.8622,10704.0
2024-03-15 14:00:00,275.79,276.11,275.48,275.8,20010.0,268.8719,269.1839,268.5697,268.8817,20010.0
2024-03-15 14:30:00,275.77,276.93,275.35,276.24,65087.0,268.8524,269.9833,268.4429,269.3106,65087.0
2024-03-15 15:00:00,276.22,276.59,276.0,276.36,17360.0,269.2911,269.6518,269.0766,269.4276,17360.0
2024-03-15 15:30:00,276.28,276.45,274.87,275.21,93282.0,269.3496,269.5153,267.975,268.3065,93282.0
2024-03-18 09:30:00,275.99,276.45,274.67,276.34,27981.0,269.0669,269.5153,267.78,269.4081,27981.0
2024-03-18 10:00:00,276.35,276.58,275.82,276.16,17865.0,269.4179,269.6421,268.9011,269.2326,17865.0
2024-03-18 10:30:00,276.11,276.48,275.82,275.9,16948.0,269.1839,269.5446,268.9011,268.9791,16948.0
2024-03-18 11:00:00,276.03,276.63,275.99,276.52,14125.0,269.1059,269.6908,269.0669,269.5836,14125.0
2024-03-18 11:30:00,276.48,276.8,276.32,276.78,8637.0,269.5446,269.8566,269.3886,269.8371,8637.0
2024-03-18 12:00:00,276.77,277.19,276.58,277.19,9100.0,269.8273,270.2368,269.6421,270.2368,9100.0
2024-03-18 12:30:00,277.15,277.15,276.49,276.75,8440.0,270.1978,270.1978,269.5543,269.8078,8440.0
2024-03-18 13:00:00,277.0,277.28,276.69,276.76,7783.0,270.0515,270.3245,269.7493,269.8176,7783.0
2024-03-18 13:30:00,276.76,276.77,276.29,276.44,12277.0,269.8176,269.8273,269.3594,269.5056,12277.0
2024-03-18 14:00:00,276.42,276.6,276.38,276.6,11376.0,269.4861,269.6616,269.4471,269.6616,11376.0
2024-03-18 14:30:00,276.52,276.97,276.52,276.78,12928.0,269.5836,270.0223,269.5836,269.8371,12928.0
2024-03-18 15:00:00,276.74,276.95,276.45,276.45,19107.0,269.7981,270.0028,269.5153,269.5153,19107.0
2024-03-18 15:30:00,276.57,277.72,276.51,277.65,159889.0,269.6323,270.7535,269.5738,270.6852,159889.0
2024-03-19 09:30:00,279.12,280.35,278.5,279.38,38126.0,272.1184,273.3175,271.5139,272.3718,38126.0
2024-03-19 10:00:00,279.51,279.72,278.66,278.66,28676.0,272.4986,272.7033,271.6699,271.6699,28676.0
2024-03-19 10:30:00,278.88,278.95,278.0,278.29,10967.0,271.8844,271.9526,271.0265,271.3092,10967.0
2024-03-19 11:00:00,278.33,278.4,277.89,277.99,9895.0,271.3482,271.4164,270.9192,271.0167,9895.0
2024-03-19 11:30:00,278.12,278.21,277.73,278.19,7994.0,271.1435,271.2312,270.7632,271.2117,7994.0
2024-03-19 12:00:00,278.18,278.57,277.87,278.56,8007.0,271.2019,271.5822,270.8997,271.5724,8007.0
2024-03-19 12:30:00,278.5,278.71,278.39,278.53,13276.0,271.5139,271.7187,271.4067,271.5432,13276.0
2024-03-19 13:00:00,278.51,278.69,278.05,278.69,10147.0,271.5237,271.6992,271.0752,271.6992,10147.0
2024-03-19 13:30:00,278.69,278.69,278.28,278.55,12739.0,271.6992,271.6992,271.2994,271.5627,12739.0
2024-03-19 14:00:00,278.55,278.56,278.18,278.36,11999.0,271.5627,271.5724,271.2019,271.3774,11999.0
2024-03-19 14:30:00,278.36,278.56,278.16,278.31,14368.0,271.3774,271.5724,271.1825,271.3287,14368.0
2024-03-19 15:00:00,278.31,278.88,278.26,278.78,11778.0,271.3287,271.8844,271.2799,271.7869,11778.0
2024-03-19 15:30:00,278.81,279.71,278.73,279.7,59727.0,271.8161,272.6936,271.7382,272.6838,59727.0
2024-03-20 09:30:00,280.0,280.99,279.31,280.86,57291.0,272.9763,273.9415,272.3036,273.8147,57291.0
2024-03-20 10:00:00,280.81,282.62,280.81,282.62,28050.0,273.766,275.5306,273.766,275.5306,28050.0
2024-03-20 10:30:00,282.53,282.54,282.04,282.25,18511.0,275.4428,275.4526,274.9651,275.1699,18511.0
2024-03-20 11:00:00,282.25,282.51,282.13,282.41,19403.0,275.1699,275.4233,275.0529,275.3258,19403.0
2024-03-20 11:30:00,282.41,282.67,281.97,281.97,23518.0,275.3258,275.5793,274.8969,274.8969,23518.0
2024-03-20 12:00:00,282.18,282.28,281.98,282.07,8009.0,275.1016,275.1991,274.9066,274.9944,8009.0
2024-03-20 12:30:00,282.16,282.81,282.08,282.59,20992.0,275.0821,275.7158,275.0041,275.5013,20992.0
2024-03-20 13:00:00,282.51,282.75,282.31,282.59,23686.0,275.4233,275.6573,275.2284,275.5013,23686.0
2024-03-20 13:30:00,282.53,282.98,282.52,282.62,20418.0,275.4428,275.8815,275.4331,275.5306,20418.0
2024-03-20 14:00:00,282.67,282.81,281.18,281.89,58887.0,275.5793,275.7158,274.1267,274.8189,58887.0
2024-03-20 14:30:00,281.94,282.36,281.75,282.22,35999.0,274.8676,275.2771,274.6824,275.1406,35999.0
2024-03-20 15:00:00,282.2,282.9,282.17,282.54,47533.0,275.1211,275.8036,275.0919,275.4526,47533.0
2024-03-20 15:30:00,282.54,282.7,281.93,282.55,99000.0,275.4526,275.6086,274.8579,275.4623,99000.0
2024-03-21 09:30:00,283.36,283.72,282.31,283.55,29577.0,276.252,276.603,275.2284,276.4372,29577.0
2024-03-21 10:00:00,283.69,283.85,283.17,283.68,13242.0,276.5737,276.7297,276.0668,276.564,13242.0
2024-03-21 10:30:00,283.72,284.67,283.63,284.4,20833.0,276.603,277.5292,276.5152,277.2659,20833.0
2024-03-21 11:00:00,284.61,284.75,284.13,284.37,27747.0,277.4707,277.6071,277.0027,277.2367,27747.0
2024-03-21 11:30:00,284.16,284.57,283.07,283.93,22997.0,277.0319,277.4317,275.9693,276.8077,22997.0
2024-03-21 12:00:00,283.94,284.14,283.72,284.1,24181.0,276.8175,277.0124,276.603,276.9734,24181.0
2024-03-21 12:30:00,284.17,284.17,283.89,284.09,20234.0,277.0417,277.0417,276.7687,276.9637,20234.0
2024-03-21 13:00:00,284.11,284.17,283.19,283.2,24354.0,276.9832,277.0417,276.0863,276.096,24354.0
2024-03-21 13:30:00,283.19,283.62,282.9,282.9,10654.0,276.0863,276.5055,275.8036,275.8036,10654.0
2024-03-21 14:00:00,282.93,283.19,282.46,282.66,19627.0,275.8328,276.0863,275.3746,275.5696,19627.0
2024-03-21 14:30:00,282.58,283.03,282.5,282.6,23356.0,275.4916,275.9303,275.4136,275.5111,23356.0
2024-03-21 15:00:00,282.59,282.73,282.15,282.67,37317.0,275.5013,275.6378,275.0724,275.5793,37317.0
2024-03-21 15:30:00,282.73,282.88,281.22,281.32,104455.0,275.6378,275.7841,274.1657,274.2632,104455.0
2024-03-22 09:30:00,282.33,282.87,281.52,282.48,27145.0,275.2478,275.7743,274.4582,275.3941,27145.0
2024-03-22 10:00:00,282.24,283.22,282.23,283.22,14378.0,275.1601,276.1155,275.1504,276.1155,14378.0
2024-03-22 10:30:00,283.19,283.19,282.52,282.52,7681.0,276.0863,276.0863,275.4331,275.4331,7681.0
2024-03-22 11:00:00,282.52,282.7,282.11,282.13,7756.0,275.4331,275.6086,275.0334,275.0529,7756.0
2024-03-22 11:30:00,282.26,282.48,282.07,282.22,14573.0,275.1796,275.3941,274.9944,275.1406,14573.0
2024-03-22 12:00:00,282.22,282.97,282.16,282.83,22231.0,275.1406,275.8718,275.0821,275.7353,22231.0
2024-03-22 12:30:00,282.82,282.83,282.14,282.22,12390.0,275.7256,275.7353,275.0626,275.1406,12390.0
2024-03-22 13:00:00,282.22,282.37,281.77,282.01,7568.0,275.1406,275.2868,274.7019,274.9359,7568.0
2024-03-22 13:30:00,282.15,282.57,282.1,282.36,14850.0,275.0724,275.4818,275.0236,275.2771,14850.0
2024-03-22 14:00:00,282.31,282.32,281.71,281.96,15750.0,275.2284,275.2381,274.6434,274.8871,15750.0
2024-03-22 14:30:00,281.96,281.96,281.34,281.75,32815.0,274.8871,274.8871,274.2827,274.6824,32815.0
2024-03-22 15:00:00,281.8,281.84,281.29,281.77,12326.0,274.7311,274.7701,274.2339,274.7019,12326.0
2024-03-22 15:30:00,281.69,282.0,281.13,281.13,77059.0,274.6239,274.9261,274.078,274.078,77059.0
2024-03-25 09:30:00,280.93,281.45,279.56,279.92,25564.0,273.883,274.3899,272.5473,272.8983,25564.0
2024-03-25 10:00:00,279.95,280.14,279.58,279.85,13758.0,272.9276,273.1128,272.5668,272.8301,13758.0
2024-03-25 10:30:00,279.74,280.29,279.59,280.12,13977.0,272.7228,273.259,272.5766,273.0933,13977.0
2024-03-25 11:00:00,279.96,280.35,279.86,280.08,12957.0,272.9373,273.3175,272.8398,273.0543,12957.0
2024-03-25 11:30:00,279.99,280.35,279.77,280.34,19092.0,272.9665,273.3175,272.7521,273.3078,19092.0
2024-03-25 12:00:00,280.27,280.41,279.96,280.08,8356.0,273.2395,273.376,272.9373,273.0543,8356.0
2024-03-25 12:30:00,280.05,280.11,279.84,279.9,8235.0,273.025,273.0835,272.8203,272.8788,8235.0
2024-03-25 13:00:00,279.91,279.96,279.38,279.62,9409.0,272.8886,272.9373,272.3718,272.6058,9409.0
2024-03-25 13:30:00,279.56,279.65,279.17,279.36,18900.0,272.5473,272.6351,272.1671,272.3524,18900.0
2024-03-25 14:00:00,279.32,279.32,278.88,279.24,15899.0,272.3134,272.3134,271.8844,272.2354,15899.0
2024-03-25 14:30:00,279.26,279.26,278.49,278.53,33859.0,272.2549,272.2549,271.5042,271.5432,33859.0
2024-03-25 15:00:00,278.53,279.24,278.42,279.24,25898.0,271.5432,272.2354,271.4359,272.2354,25898.0
2024-03-25 15:30:00,279.25,279.33,278.39,278.99,89074.0,272.2451,272.3231,271.4067,271.9916,89074.0
2024-03-26 09:30:00,278.81,280.47,278.55,279.9,18862.0,271.8161,273.4345,271.5627,272.8788,18862.0
2024-03-26 10:00:00,279.83,280.23,279.64,280.0,14677.0,272.8106,273.2005,272.6253,272.9763,14677.0
2024-03-26 10:30:00,280.17,280.46,279.88,279.94,8418.0,273.142,273.4248,272.8593,272.9178,8418.0
2024-03-26 11:00:00,280.15,280.15,279.5,279.63,6849.0,273.1225,273.1225,272.4888,272.6156,6849.0
2024-03-26 11:30:00,279.71,279.82,279.12,279.52,7826.0,272.6936,272.8008,272.1184,272.5083,7826.0
2024-03-26 12:00:00,279.5,279.5,279.13,279.25,11052.0,272.4888,272.4888,272.1281,272.2451,11052.0
2024-03-26 12:30:00,279.18,279.59,278.97,279.2,15289.0,272.1769,272.5766,271.9721,272.1964,15289.0
2024-03-26 13:00:00,279.34,279.62,279.18,279.18,4814.0,272.3329,272.6058,272.1769,272.1769,4814.0
2024-03-26 13:30:00,279.31,279.33,278.83,278.97,8076.0,272.3036,272.3231,271.8356,271.9721,8076.0
2024-03-26 14:00:00,279.07,279.07,278.67,278.67,6566.0,272.0696,272.0696,271.6797,271.6797,6566.0
2024-03-26 14:30:00,278.79,278.87,278.7,278.7,11596.0,271.7966,271.8746,271.7089,271.7089,11596.0
2024-03-26 15:00:00,278.74,279.38,278.7,279.24,10354.0,271.7479,272.3718,271.7089,272.2354,10354.0
2024-03-26 15:30:00,279.29,279.36,278.36,278.36,59093.0,272.2841,272.3524,271.3774,271.3774,59093.0
2024-03-27 09:30:00,279.56,280.92,278.94,280.92,30436.0,272.5473,273.8732,271.9429,273.8732,30436.0
2024-03-27 10:00:00,280.8,280.98,280.08,280.23,18964.0,273.7562,273.9317,273.0543,273.2005,18964.0
2024-03-27 10:30:00,280.24,280.38,279.48,279.86,27013.0,273.2103,273.3468,272.4693,272.8398,27013.0
2024-03-27 11:00:00,280.07,280.36,279.75,280.18,23500.0,273.0445,273.3273,272.7326,273.1518,23500.0
2024-03-27 11:30:00,280.2,280.2,279.6,279.67,17968.0,273.1713,273.1713,272.5863,272.6546,17968.0
2024-03-27 12:00:00,279.58,279.94,279.46,279.78,19196.0,272.5668,272.9178,272.4498,272.7618,19196.0
2024-03-27 12:30:00,279.7,279.79,279.28,279.65,5449.0,272.6838,272.7716,272.2744,272.6351,5449.0
2024-03-27 13:00:00,279.63,279.67,279.1,279.59,14432.0,272.6156,272.6546,272.0989,272.5766,14432.0
2024-03-27 13:30:00,279.69,280.1,279.67,279.78,15770.0,272.6741,273.0738,272.6546,272.7618,15770.0
2024-03-27 14:00:00,279.78,280.12,279.69,280.02,12055.0,272.7618,273.0933,272.6741,272.9958,12055.0
2024-03-27 14:30:00,280.05,280.24,279.92,280.15,12647.0,273.025,273.2103,272.8983,273.1225,12647.0
2024-03-27 15:00:00,280.13,280.79,280.13,280.76,14890.0,273.103,273.7465,273.103,273.7172,14890.0
2024-03-27 15:30:00,280.77,281.93,280.77,281.9,76868.0,273.727,274.8579,273.727,274.8286,76868.0
2024-03-28 09:30:00,282.6,282.64,281.28,282.1,17645.0,275.5111,275.5501,274.2242,275.0236,17645.0
2024-03-28 10:00:00,281.87,282.75,281.84,282.39,45492.0,274.7994,275.6573,274.7701,275.3063,45492.0
2024-03-28 10:30:00,282.58,282.87,282.37,282.8,8890.0,275.4916,275.7743,275.2868,275.7061,8890.0
2024-03-28 11:00:00,282.73,282.85,282.55,282.84,8870.0,275.6378,275.7548,275.4623,275.7451,8870.0
2024-03-28 11:30:00,282.72,282.81,282.32,282.39,7104.0,275.6281,275.7158,275.2381,275.3063,7104.0
2024-03-28 12:00:00,282.38,282.9,282.37,282.75,5093.0,275.2966,275.8036,275.2868,275.6573,5093.0
2024-03-28 12:30:00,282.77,282.92,282.29,282.5,9193.0,275.6768,275.823,275.2089,275.4136,9193.0
2024-03-28 13:00:00,282.48,282.75,282.41,282.49,7675.0,275.3941,275.6573,275.3258,275.4038,7675.0
2024-03-28 13:30:00,282.52,282.57,282.24,282.4,4259.0,275.4331,275.4818,275.1601,275.3161,4259.0
2024-03-28 14:00:00,282.45,282.7,282.29,282.7,16650.0,275.3648,275.6086,275.2089,275.6086,16650.0
2024-03-28 14:30:00,282.61,282.85,282.35,282.84,10360.0,275.5208,275.7548,275.2673,275.7451,10360.0
2024-03-28 15:00:00,282.84,283.08,282.7,282.96,14567.0,275.7451,275.979,275.6086,275.862,14567.0
2024-03-28 15:30:00,283.05,283.15,282.26,282.27,49147.0,275.9498,276.0473,275.1796,275.1894,49147.0
2024-04-01 09:30:00,287.71,289.26,286.38,288.87,131598.0,280.4929,282.004,279.1963,281.6238,131598.0
2024-04-01 10:00:00,288.53,289.25,288.21,289.11,51402.0,281.2923,281.9943,280.9804,281.8578,51402.0
2024-04-01 10:30:00,289.2,290.07,288.8,289.16,58747.0,281.9455,282.7937,281.5556,281.9065,58747.0
2024-04-01 11:00:00,289.04,290.23,288.94,290.23,29347.0,281.7895,282.9497,281.692,282.9497,29347.0
2024-04-01 11:30:00,290.09,290.39,289.36,289.78,38627.0,282.8132,283.1057,282.1015,282.511,38627.0
2024-04-01 12:00:00,289.69,290.11,289.35,289.95,35548.0,282.4232,282.8327,282.0918,282.6767,35548.0
2024-04-01 12:30:00,289.97,290.75,289.86,290.61,51864.0,282.6962,283.4566,282.589,283.3201,51864.0
2024-04-01 13:00:00,290.47,290.86,290.14,290.25,44901.0,283.1837,283.5639,282.8619,282.9692,44901.0
2024-04-01 13:30:00,290.24,290.7,289.79,289.83,33530.0,282.9594,283.4079,282.5207,282.5597,33530.0
2024-04-01 14:00:00,289.84,290.09,289.7,289.79,37079.0,282.5695,282.8132,282.433,282.5207,37079.0
2024-04-01 14:30:00,289.78,290.14,289.46,289.91,34937.0,282.511,282.8619,282.199,282.6377,34937.0
2024-04-01 15:00:00,289.97,290.72,289.88,290.6,87810.0,282.6962,283.4274,282.6085,283.3104,87810.0
2024-04-01 15:30:00,290.59,291.97,290.55,291.52,239000.0,283.3006,284.646,283.2617,284.2073,239000.0
2024-04-02 09:30:00,291.8,292.5,289.25,290.04,122536.0,284.4803,285.1627,281.9943,282.7644,122536.0
2024-04-02 10:00:00,290.01,290.82,289.2,290.44,46503.0,282.7352,283.5249,281.9455,283.1544,46503.0
2024-04-02 10:30:00,290.38,290.68,289.58,289.69,58348.0,283.0959,283.3884,282.316,282.4232,58348.0
2024-04-02 11:00:00,289.71,290.33,289.55,289.83,61406.0,282.4427,283.0472,282.2867,282.5597,61406.0
2024-04-02 11:30:00,289.88,290.15,289.06,289.35,61940.0,282.6085,282.8717,281.809,282.0918,61940.0
2024-04-02 12:00:00,289.31,289.37,288.44,289.15,28099.0,282.0528,282.1113,281.2046,281.8968,28099.0
2024-04-02 12:30:00,289.07,289.14,288.53,288.71,32674.0,281.8188,281.887,281.2923,281.4678,32674.0
2024-04-02 13:00:00,288.72,289.23,288.62,288.9,57045.0,281.4776,281.9748,281.3801,281.653,57045.0
2024-04-02 13:30:00,288.89,289.33,288.65,289.31,58403.0,281.6433,282.0723,281.4093,282.0528,58403.0
2024-04-02 14:00:00,289.31,289.72,289.1,289.14,28788.0,282.0528,282.4525,281.848,281.887,28788.0
2024-04-02 14:30:00,289.17,289.34,289.02,289.21,39835.0,281.9163,282.082,281.77,281.9553,39835.0
2024-04-02 15:00:00,289.25,289.91,289.24,289.6,38783.0,281.9943,282.6377,281.9845,282.3355,38783.0
2024-04-02 15:30:00,289.64,290.65,289.47,290.59,161465.0,282.3745,283.3591,282.2087,283.3006,161465.0
2024-04-03 09:30:00,290.57,291.9,290.34,290.71,50186.0,283.2812,284.5778,283.0569,283.4176,50186.0
2024-04-03 10:00:00,290.89,291.01,289.89,290.13,34018.0,283.5931,283.7101,282.6182,282.8522,34018.0
2024-04-03 10:30:00,290.07,290.54,289.85,289.91,15013.0,282.7937,283.2519,282.5792,282.6377,15013.0
2024-04-03 11:00:00,290.01,290.16,289.11,289.41,59027.0,282.7352,282.8814,281.8578,282.1502,59027.0
2024-04-03 11:30:00,289.37,289.51,288.43,288.72,27817.0,282.1113,282.2477,281.1948,281.4776,27817.0
2024-04-03 12:00:00,288.71,289.35,288.63,289.35,21556.0,281.4678,282.0918,281.3898,282.0918,21556.0
2024-04-03 12:30:00,289.35,289.61,288.94,289.5,16611.0,282.0918,282.3452,281.692,282.238,16611.0
2024-04-03 13:00:00,289.49,290.05,289.49,289.97,21976.0,282.2282,282.7742,282.2282,282.6962,21976.0
2024-04-03 13:30:00,289.91,290.57,289.8,290.57,28994.0,282.6377,283.2812,282.5305,283.2812,28994.0
2024-04-03 14:00:00,290.58,290.77,290.32,290.54,28100.0,283.2909,283.4761,283.0374,283.2519,28100.0
2024-04-03 14:30:00,290.42,290.54,289.98,290.06,31307.0,283.1349,283.2519,282.706,282.7839,31307.0
2024-04-03 15:00:00,290.02,290.35,289.51,289.8,42767.0,282.7449,283.0667,282.2477,282.5305,42767.0
2024-04-03 15:30:00,289.81,291.99,289.77,291.78,198907.0,282.5402,284.6655,282.5012,284.4608,198907.0
2024-04-04 09:30:00,293.56,294.27,293.4,294.13,51454.0,286.1961,286.8883,286.0402,286.7518,51454.0
2024-04-04 10:00:00,294.26,294.56,293.94,294.19,24529.0,286.8786,287.1711,286.5666,286.8103,24529.0
2024-04-04 10:30:00,294.19,294.23,293.85,293.92,16610.0,286.8103,286.8493,286.4789,286.5471,16610.0
2024-04-04 11:00:00,293.98,293.98,292.87,293.49,32382.0,286.6056,286.6056,285.5235,286.1279,32382.0
2024-04-04 11:30:00,293.38,294.16,293.24,293.88,28418.0,286.0207,286.7811,285.8842,286.5081,28418.0
2024-04-04 12:00:00,293.92,294.29,293.7,293.84,10273.0,286.5471,286.9078,286.3326,286.4691,10273.0
2024-04-04 12:30:00,293.77,294.12,293.7,293.75,13575.0,286.4009,286.7421,286.3326,286.3814,13575.0
2024-04-04 13:00:00,293.7,294.07,293.67,294.0,21088.0,286.3326,286.6934,286.3034,286.6251,21088.0
2024-04-04 13:30:00,293.98,293.98,293.23,293.31,52330.0,286.6056,286.6056,285.8744,285.9524,52330.0
2024-04-04 14:00:00,293.25,293.43,292.66,293.17,46834.0,285.8939,286.0694,285.3187,285.8159,46834.0
2024-04-04 14:30:00,293.17,294.12,292.8,293.76,47699.0,285.8159,286.7421,285.4552,286.3911,47699.0
2024-04-04 15:00:00,293.67,294.5,292.91,292.91,87895.0,286.3034,287.1126,285.5625,285.5625,87895.0
2024-04-04 15:30:00,293.02,293.37,291.97,293.29,200445.0,285.6697,286.0109,284.646,285.9329,200445.0
2024-04-05 09:30:00,293.0,293.2,291.43,292.63,33841.0,285.6502,285.8452,284.1196,285.2895,33841.0
2024-04-05 10:00:00,292.5,292.95,291.8,292.37,13817.0,285.1627,285.6014,284.4803,285.036,13817.0
2024-04-05 10:30:00,292.41,292.91,292.2,292.62,20527.0,285.075,285.5625,284.8703,285.2797,20527.0
2024-04-05 11:00:00,292.62,294.23,292.53,294.23,18334.0,285.2797,286.8493,285.192,286.8493,18334.0
2024-04-05 11:30:00,294.33,294.71,293.88,294.45,12247.0,286.9468,287.3173,286.5081,287.0638,12247.0
2024-04-05 12:00:00,294.61,294.92,294.4,294.81,7966.0,287.2198,287.522,287.0151,287.4148,7966.0
2024-04-05 12:30:00,294.67,294.92,294.47,294.92,17551.0,287.2783,287.522,287.0833,287.522,17551.0
2024-04-05 13:00:00,294.88,295.02,294.08,294.4,14666.0,287.483,287.6195,286.7031,287.0151,14666.0
2024-04-05 13:30:00,294.39,294.53,293.97,294.53,19845.0,287.0053,287.1418,286.5959,287.1418,19845.0
2024-04-05 14:00:00,294.54,295.06,294.36,294.75,19957.0,287.1516,287.6585,286.9761,287.3563,19957.0
2024-04-05 14:30:00,294.83,294.94,294.32,294.59,18358.0,287.4343,287.5415,286.9371,287.2003,18358.0
2024-04-05 15:00:00,294.65,294.93,294.5,294.73,24064.0,287.2588,287.5318,287.1126,287.3368,24064.0
2024-04-05 15:30:00,294.71,295.46,294.52,295.04,97756.0,287.3173,288.0485,287.1321,287.639,97756.0
2024-04-08 09:30:00,296.0,296.5,294.26,294.3,33360.0,288.5749,289.0624,286.8786,286.9176,33360.0
2024-04-08 10:00:00,294.26,294.51,293.81,294.15,24902.0,286.8786,287.1223,286.4399,286.7713,24902.0
2024-04-08 10:30:00,294.07,294.89,294.0,294.17,33249.0,286.6934,287.4928,286.6251,286.7908,33249.0
2024-04-08 11:00:00,294.17,294.68,293.94,294.48,27221.0,286.7908,287.2881,286.5666,287.0931,27221.0
2024-04-08 11:30:00,294.44,294.45,294.07,294.26,19155.0,287.0541,287.0638,286.6934,286.8786,19155.0
2024-04-08 12:00:00,294.36,294.36,293.49,293.65,24991.0,286.9761,286.9761,286.1279,286.2839,24991.0
2024-04-08 12:30:00,293.56,294.28,293.55,293.87,22062.0,286.1961,286.8981,286.1864,286.4984,22062.0
2024-04-08 13:00:00,294.02,294.02,293.39,293.56,18019.0,286.6446,286.6446,286.0304,286.1961,18019.0
2024-04-08 13:30:00,293.58,294.18,293.47,294.08,23495.0,286.2156,286.8006,286.1084,286.7031,23495.0
2024-04-08 14:00:00,294.02,294.08,293.57,293.87,22612.0,286.6446,286.7031,286.2059,286.4984,22612.0
2024-04-08 14:30:00,293.8,294.07,293.66,293.94,19743.0,286.4301,286.6934,286.2936,286.5666,19743.0
2024-04-08 15:00:00,294.0,294.44,293.33,293.46,26609.0,286.6251,287.0541,285.9719,286.0987,26609.0
2024-04-08 15:30:00,293.4,293.61,292.89,293.19,99195.0,286.0402,286.2449,285.543,285.8354,99195.0
2024-04-09 09:30:00,292.03,294.67,291.99,292.35,31371.0,284.7045,287.2783,284.6655,285.0165,31371.0
2024-04-09 10:00:00,292.44,292.55,291.65,291.71,17673.0,285.1042,285.2115,284.3341,284.3926,17673.0
2024-04-09 10:30:00,291.7,292.14,290.15,290.33,35330.0,284.3828,284.8118,282.8717,283.0472,35330.0
2024-04-09 11:00:00,290.26,291.24,290.07,291.15,10748.0,282.9789,283.9343,282.7937,283.8466,10748.0
2024-04-09 11:30:00,291.05,291.27,290.79,291.07,10652.0,283.7491,283.9636,283.4956,283.7686,10652.0
2024-04-09 12:00:00,291.15,291.3,290.4,290.4,13875.0,283.8466,283.9928,283.1154,283.1154,13875.0
2024-04-09 12:30:00,290.41,290.93,290.35,290.4,11555.0,283.1252,283.6321,283.0667,283.1154,11555.0
2024-04-09 13:00:00,290.41,290.51,290.11,290.15,13530.0,283.1252,283.2227,282.8327,282.8717,13530.0
2024-04-09 13:30:00,290.19,290.3,288.58,289.17,34225.0,282.9107,283.0179,281.3411,281.9163,34225.0
2024-04-09 14:00:00,289.22,289.5,288.14,288.15,66486.0,281.965,282.238,280.9121,280.9219,66486.0
2024-04-09 14:30:00,288.15,288.8,287.19,288.46,73525.0,280.9219,281.5556,279.9859,281.2241,73525.0
2024-04-09 15:00:00,288.47,289.63,288.1,289.46,53641.0,281.2338,282.3647,280.8731,282.199,53641.0
2024-04-09 15:30:00,289.46,289.56,288.26,288.83,134581.0,282.199,282.2965,281.0291,281.5848,134581.0
2024-04-10 09:30:00,287.4,288.32,286.66,287.71,46101.0,280.1907,281.0876,279.4692,280.4929,46101.0
2024-04-10 10:00:00,287.59,289.02,287.57,288.66,41986.0,280.3759,281.77,280.3564,281.4191,41986.0
2024-04-10 10:30:00,289.07,289.49,288.73,289.03,33236.0,281.8188,282.2282,281.4873,281.7798,33236.0
2024-04-10 11:00:00,289.11,289.2,288.49,288.97,35626.0,281.8578,281.9455,281.2533,281.7213,35626.0
2024-04-10 11:30:00,288.92,288.93,288.48,288.6,9297.0,281.6725,281.6823,281.2436,281.3606,9297.0
2024-04-10 12:00:00,288.48,288.69,288.32,288.34,10534.0,281.2436,281.4483,281.0876,281.1071,10534.0
2024-04-10 12:30:00,288.26,288.89,288.23,288.77,8599.0,281.0291,281.6433,280.9998,281.5263,8599.0
2024-04-10 13:00:00,288.67,288.99,287.47,288.56,34736.0,281.4288,281.7408,280.2589,281.3216,34736.0
2024-04-10 13:30:00,288.44,290.28,288.42,289.98,60086.0,281.2046,282.9984,281.1851,282.706,60086.0
2024-04-10 14:00:00,290.26,290.51,289.89,290.0,10779.0,282.9789,283.2227,282.6182,282.7254,10779.0
2024-04-10 14:30:00,290.02,290.41,289.71,289.82,21883.0,282.7449,283.1252,282.4427,282.55,21883.0
2024-04-10 15:00:00,289.99,290.6,289.55,290.37,14969.0,282.7157,283.3104,282.2867,283.0862,14969.0
2024-04-10 15:30:00,290.45,290.74,289.91,289.91,78857.0,283.1642,283.4469,282.6377,282.6377,78857.0
2024-04-11 09:30:00,287.83,287.91,286.33,287.91,22401.0,281.9959,282.0742,280.5263,282.0742,22401.0
2024-04-11 10:00:00,287.74,287.84,286.18,286.25,16113.0,281.9077,282.0056,280.3793,280.4479,16113.0
2024-04-11 10:30:00,286.16,287.02,286.16,286.88,12757.0,280.3597,281.2023,280.3597,281.0651,12757.0
2024-04-11 11:00:00,286.75,287.09,286.32,286.82,26243.0,280.9377,281.2709,280.5165,281.0063,26243.0
2024-04-11 11:30:00,286.85,287.83,286.78,287.81,14667.0,281.0357,281.9959,280.9671,281.9763,14667.0
2024-04-11 12:00:00,287.58,287.61,287.28,287.31,8807.0,281.7509,281.7803,281.457,281.4864,8807.0
2024-04-11 12:30:00,287.23,287.42,287.02,287.13,9255.0,281.408,281.5942,281.2023,281.31,9255.0
2024-04-11 13:00:00,287.17,288.03,287.0,287.95,14054.0,281.3492,282.1918,281.1827,282.1134,14054.0
2024-04-11 13:30:00,287.95,288.07,287.57,288.05,12065.0,282.1134,282.231,281.7411,282.2114,12065.0
2024-04-11 14:00:00,288.0,288.64,287.9,288.55,19172.0,282.1624,282.7894,282.0644,282.7013,19172.0
2024-04-11 14:30:00,288.48,288.54,288.15,288.39,19044.0,282.6327,282.6915,282.3094,282.5445,19044.0
2024-04-11 15:00:00,288.34,288.52,288.15,288.38,18239.0,282.4955,282.6719,282.3094,282.5347,18239.0
2024-04-11 15:30:00,288.38,288.49,287.43,287.47,96299.0,282.5347,282.6425,281.604,281.6431,96299.0
2024-04-12 09:30:00,288.41,290.75,288.41,289.99,51644.0,282.5641,284.8567,282.5641,284.1121,51644.0
2024-04-12 10:00:00,289.62,289.62,288.81,289.54,18584.0,283.7496,283.7496,282.956,283.6712,18584.0
2024-04-12 10:30:00,289.59,289.91,289.34,289.76,19923.0,283.7202,284.0337,283.4752,283.8867,19923.0
2024-04-12 11:00:00,289.68,290.5,289.68,290.04,41479.0,283.8084,284.6117,283.8084,284.1611,41479.0
2024-04-12 11:30:00,290.04,290.08,288.91,288.91,16692.0,284.1611,284.2002,283.054,283.054,16692.0
2024-04-12 12:00:00,288.93,289.06,288.5,288.51,19497.0,283.0736,283.2009,282.6523,282.6621,19497.0
2024-04-12 12:30:00,288.56,288.61,287.64,287.81,20983.0,282.7111,282.76,281.8097,281.9763,20983.0
2024-04-12 13:00:00,287.78,287.88,287.27,287.62,9939.0,281.9469,282.0448,281.4472,281.7901,9939.0
2024-04-12 13:30:00,287.47,288.59,287.47,288.44,26861.0,281.6431,282.7404,281.6431,282.5935,26861.0
2024-04-12 14:00:00,288.31,289.03,288.14,288.34,35811.0,282.4661,283.1715,282.2996,282.4955,35811.0
2024-04-12 14:30:00,288.33,288.33,287.27,287.43,18112.0,282.4857,282.4857,281.4472,281.604,18112.0
2024-04-12 15:00:00,287.35,287.35,286.79,287.04,37244.0,281.5256,281.5256,280.9769,281.2219,37244.0
2024-04-12 15:30:00,287.08,288.32,286.99,287.94,150348.0,281.2611,282.4759,281.1729,282.1036,150348.0
2024-04-15 09:30:00,291.71,291.75,289.86,290.21,46854.0,285.7972,285.8364,283.9847,284.3276,46854.0
2024-04-15 10:00:00,289.94,290.24,288.41,288.62,18051.0,284.0631,284.357,282.5641,282.7698,18051.0
2024-04-15 10:30:00,288.5,288.66,287.9,288.02,19570.0,282.6523,282.809,282.0644,282.182,19570.0
2024-04-15 11:00:00,288.0,288.93,287.56,288.83,24344.0,282.1624,283.0736,281.7313,282.9756,24344.0
2024-04-15 11:30:00,288.82,289.25,288.82,288.99,26535.0,282.9658,283.3871,282.9658,283.1323,26535.0
2024-04-15 12:00:00,288.93,289.06,287.59,287.78,14144.0,283.0736,283.2009,281.7607,281.9469,14144.0
2024-04-15 12:30:00,287.73,287.88,287.31,287.85,11287.0,281.8979,282.0448,281.4864,282.0154,11287.0
2024-04-15 13:00:00,287.83,287.94,286.91,286.91,10883.0,281.9959,282.1036,281.0945,281.0945,10883.0
2024-04-15 13:30:00,286.6,287.25,286.37,286.9,21567.0,280.7908,281.4276,280.5654,281.0847,21567.0
2024-04-15 14:00:00,286.89,286.89,285.93,286.01,15922.0,281.0749,281.0749,280.1344,280.2127,15922.0
2024-04-15 14:30:00,285.86,286.57,284.89,285.38,35546.0,280.0658,280.7614,279.1154,279.5955,35546.0
2024-04-15 15:00:00,285.42,285.63,284.49,284.9,51361.0,279.6347,279.8404,278.7236,279.1252,51361.0
2024-04-15 15:30:00,284.96,285.36,284.35,284.76,121454.0,279.184,279.5759,278.5864,278.9881,121454.0
2024-04-16 09:30:00,285.46,286.38,285.26,285.84,43565.0,279.6739,280.5752,279.4779,280.0462,43565.0
2024-04-16 10:00:00,285.79,285.98,284.28,284.29,23929.0,279.9972,280.1834,278.5178,278.5276,23929.0
2024-04-16 10:30:00,284.33,284.74,283.72,284.57,19342.0,278.5668,278.9685,277.9692,278.8019,19342.0
2024-04-16 11:00:00,284.59,285.23,284.39,284.78,24825.0,278.8215,279.4486,278.6256,279.0077,24825.0
2024-04-16 11:30:00,284.63,285.95,284.54,285.48,22809.0,278.8607,280.154,278.7725,279.6935,22809.0
2024-04-16 12:00:00,285.41,285.93,285.35,285.9,10988.0,279.6249,280.1344,279.5661,280.105,10988.0
2024-04-16 12:30:00,285.99,285.99,285.32,285.47,15234.0,280.1931,280.1931,279.5367,279.6837,15234.0
2024-04-16 13:00:00,285.41,285.5,284.94,285.25,10489.0,279.6249,279.7131,279.1644,279.4681,10489.0
2024-04-16 13:30:00,285.13,285.13,284.19,284.57,52141.0,279.3506,279.3506,278.4296,278.8019,52141.0
2024-04-16 14:00:00,284.51,285.54,283.68,283.9,35607.0,278.7431,279.7523,277.93,278.1455,35607.0
2024-04-16 14:30:00,283.96,285.28,283.85,285.22,21461.0,278.2043,279.4975,278.0965,279.4388,21461.0
2024-04-16 15:00:00,285.34,285.43,284.86,285.43,18226.0,279.5563,279.6445,279.0861,279.6445,18226.0
2024-04-16 15:30:00,285.31,285.77,284.36,285.3,109675.0,279.5269,279.9776,278.5962,279.5171,109675.0
2024-04-17 09:30:00,286.5,286.5,285.01,285.59,20948.0,280.6928,280.6928,279.233,279.8013,20948.0
2024-04-17 10:00:00,285.53,285.53,284.66,285.2,14141.0,279.7425,279.7425,278.8901,279.4192,14141.0
2024-04-17 10:30:00,285.3,285.6,284.04,284.13,19085.0,279.5171,279.8111,278.2827,278.3708,19085.0
2024-04-17 11:00:00,284.13,284.71,283.79,284.09,21583.0,278.3708,278.9391,278.0377,278.3317,21583.0
2024-04-17 11:30:00,283.99,284.57,283.81,284.41,10997.0,278.2337,278.8019,278.0573,278.6452,10997.0
2024-04-17 12:00:00,284.45,284.53,283.87,284.29,11959.0,278.6844,278.7627,278.1161,278.5276,11959.0
2024-04-17 12:30:00,284.14,284.16,283.67,284.02,8932.0,278.3806,278.4002,277.9202,278.2631,8932.0
2024-04-17 13:00:00,283.98,284.55,283.69,284.46,12930.0,278.2239,278.7823,277.9398,278.6942,12930.0
2024-04-17 13:30:00,284.55,284.75,284.22,284.52,16698.0,278.7823,278.9783,278.459,278.7529,16698.0
2024-04-17 14:00:00,284.42,284.81,283.97,284.07,46569.0,278.655,279.0371,278.2141,278.3121,46569.0
2024-04-17 14:30:00,284.11,285.48,284.03,284.85,25877.0,278.3513,279.6935,278.2729,279.0763,25877.0
2024-04-17 15:00:00,284.89,284.91,284.27,284.78,16068.0,279.1154,279.135,278.508,279.0077,16068.0
2024-04-17 15:30:00,284.92,285.31,284.46,284.46,70005.0,279.1448,279.5269,278.6942,278.6942,70005.0
2024-04-18 09:30:00,284.02,285.56,284.02,285.52,21877.0,278.2631,279.7719,278.2631,279.7327,21877.0
2024-04-18 10:00:00,285.28,286.48,285.25,286.34,28525.0,279.4975,280.6732,279.4681,280.5361,28525.0
2024-04-18 10:30:00,286.5,286.91,286.34,286.59,14264.0,280.6928,281.0945,280.5361,280.781,14264.0
2024-04-18 11:00:00,286.55,286.81,286.28,286.28,14051.0,280.7418,280.9965,280.4773,280.4773,14051.0
2024-04-18 11:30:00,286.26,286.68,285.95,286.68,15347.0,280.4577,280.8692,280.154,280.8692,15347.0
2024-04-18 12:00:00,286.73,286.73,286.18,286.41,11867.0,280.9181,280.9181,280.3793,280.6046,11867.0
2024-04-18 12:30:00,286.39,286.56,285.71,285.71,11223.0,280.585,280.7516,279.9188,279.9188,11223.0
2024-04-18 13:00:00,285.74,285.89,284.91,285.41,8303.0,279.9482,280.0952,279.135,279.6249,8303.0
2024-04-18 13:30:00,285.29,285.35,285.01,285.27,7510.0,279.5073,279.5661,279.233,279.4877,7510.0
2024-04-18 14:00:00,285.3,285.83,284.94,285.31,10526.0,279.5171,280.0364,279.1644,279.5269,10526.0
2024-04-18 14:30:00,285.43,285.84,285.25,285.43,15601.0,279.6445,280.0462,279.4681,279.6445,15601.0
2024-04-18 15:00:00,285.4,285.51,284.98,285.21,12800.0,279.6151,279.7229,279.2036,279.429,12800.0
2024-04-18 15:30:00,285.25,285.94,285.02,285.4,61890.0,279.4681,280.1442,279.2428,279.6151,61890.0
2024-04-19 09:30:00,287.43,287.88,286.73,287.66,59142.0,281.604,282.0448,280.9181,281.8293,59142.0
2024-04-19 10:00:00,287.71,288.5,287.68,288.49,19512.0,281.8783,282.6523,281.8489,282.6425,19512.0
2024-04-19 10:30:00,288.45,288.57,287.77,287.96,19265.0,282.6033,282.7209,281.9371,282.1232,19265.0
2024-04-19 11:00:00,287.84,288.98,287.74,288.98,23880.0,282.0056,283.1225,281.9077,283.1225,23880.0
2024-04-19 11:30:00,288.88,289.24,288.68,289.19,19696.0,283.0246,283.3773,282.8286,283.3283,19696.0
2024-04-19 12:00:00,289.19,289.27,288.75,288.86,20717.0,283.3283,283.4067,282.8972,283.005,20717.0
2024-04-19 12:30:00,288.85,289.29,288.66,289.18,25552.0,282.9952,283.4263,282.809,283.3185,25552.0
2024-04-19 13:00:00,289.13,289.24,288.44,288.5,25909.0,283.2695,283.3773,282.5935,282.6523,25909.0
2024-04-19 13:30:00,288.61,289.24,288.46,288.99,37246.0,282.76,283.3773,282.6131,283.1323,37246.0
2024-04-19 14:00:00,288.91,289.04,288.47,288.48,25300.0,283.054,283.1813,282.6229,282.6327,25300.0
2024-04-19 14:30:00,288.45,288.88,287.9,288.65,27011.0,282.6033,283.0246,282.0644,282.7992,27011.0
2024-04-19 15:00:00,288.74,289.0,288.32,288.56,19521.0,282.8874,283.1421,282.4759,282.7111,19521.0
2024-04-19 15:30:00,288.53,289.19,288.5,288.67,66091.0,282.6817,283.3283,282.6523,282.8188,66091.0
2024-04-22 09:30:00,290.0,290.2,288.04,289.93,44344.0,284.1219,284.3178,282.2016,284.0533,44344.0
2024-04-22 10:00:00,290.0,290.56,289.71,290.56,26627.0,284.1219,284.6705,283.8377,284.6705,26627.0
2024-04-22 10:30:00,290.42,290.43,289.89,290.43,24916.0,284.5334,284.5432,284.0141,284.5432,24916.0
2024-04-22 11:00:00,290.39,290.79,290.0,290.79,27734.0,284.504,284.8959,284.1219,284.8959,27734.0
2024-04-22 11:30:00,290.81,291.15,290.43,291.05,19046.0,284.9154,285.2486,284.5432,285.1506,19046.0
2024-04-22 12:00:00,291.13,291.22,290.71,290.88,17267.0,285.229,285.3171,284.8175,284.984,17267.0
2024-04-22 12:30:00,290.92,291.43,290.85,291.37,55045.0,285.0232,285.5229,284.9546,285.4641,55045.0
2024-04-22 13:00:00,291.49,291.98,290.84,291.98,21383.0,285.5817,286.0617,284.9448,286.0617,21383.0
2024-04-22 13:30:00,292.03,292.63,291.83,292.25,15743.0,286.1107,286.6986,285.9148,286.3263,15743.0
2024-04-22 14:00:00,292.39,292.62,292.11,292.54,15112.0,286.4634,286.6888,286.1891,286.6104,15112.0
2024-04-22 14:30:00,292.61,292.71,292.04,292.14,35336.0,286.679,286.7769,286.1205,286.2185,35336.0
2024-04-22 15:00:00,292.25,292.31,291.82,292.25,18194.0,286.3263,286.385,285.905,286.3263,18194.0
2024-04-22 15:30:00,292.12,292.16,291.06,291.34,61502.0,286.1989,286.2381,285.1604,285.4347,61502.0
2024-04-23 09:30:00,292.72,293.71,291.68,293.38,30907.0,286.7867,287.7567,285.7678,287.4334,30907.0
2024-04-23 10:00:00,293.47,293.67,292.69,293.17,12136.0,287.5215,287.7175,286.7573,287.2276,12136.0
2024-04-23 10:30:00,293.06,294.43,293.06,294.2,39299.0,287.1198,288.4621,287.1198,288.2367,39299.0
2024-04-23 11:00:00,294.17,294.22,293.06,293.83,33860.0,288.2073,288.2563,287.1198,287.8742,33860.0
2024-04-23 11:30:00,293.59,294.0,293.43,293.98,13666.0,287.6391,288.0408,287.4823,288.0212,13666.0
2024-04-23 12:00:00,293.94,294.23,293.75,293.92,23054.0,287.982,288.2661,287.7959,287.9624,23054.0
2024-04-23 12:30:00,293.97,294.7,293.97,294.48,15120.0,288.0114,288.7266,288.0114,288.5111,15120.0
2024-04-23 13:00:00,294.54,294.59,293.62,293.69,30347.0,288.5698,288.6188,287.6685,287.7371,30347.0
2024-04-23 13:30:00,293.62,293.8,292.65,292.88,25014.0,287.6685,287.8448,286.7182,286.9435,25014.0
2024-04-23 14:00:00,292.86,293.16,292.68,293.05,18614.0,286.9239,287.2178,286.7475,287.11,18614.0
2024-04-23 14:30:00,292.94,293.01,292.47,292.56,15049.0,287.0023,287.0709,286.5418,286.63,15049.0
2024-04-23 15:00:00,292.6,292.86,292.29,292.38,25161.0,286.6692,286.9239,286.3655,286.4536,25161.0
2024-04-23 15:30:00,292.38,292.87,292.07,292.74,119320.0,286.4536,286.9337,286.1499,286.8063,119320.0
2024-04-24 09:30:00,289.19,290.37,279.52,279.52,340633.0,283.3283,284.4844,273.8543,273.8543,340633.0
2024-04-24 10:00:00,279.29,279.72,276.9,278.13,188174.0,273.629,274.0502,271.2874,272.4925,188174.0
2024-04-24 10:30:00,278.06,279.9,275.31,276.36,118581.0,272.4239,274.2266,269.7296,270.7583,118581.0
2024-04-24 11:00:00,276.35,276.37,274.31,275.83,103349.0,270.7485,270.7681,268.7499,270.2391,103349.0
2024-04-24 11:30:00,275.75,277.06,275.65,276.56,129734.0,270.1607,271.4442,270.0627,270.9543,129734.0
2024-04-24 12:00:00,276.56,277.36,276.39,276.8,87917.0,270.9543,271.7381,270.7877,271.1894,87917.0
2024-04-24 12:30:00,276.8,276.8,275.46,276.18,140271.0,271.1894,271.1894,269.8766,270.582,140271.0
2024-04-24 13:00:00,276.11,278.55,276.04,278.55,83133.0,270.5134,272.904,270.4448,272.904,83133.0
2024-04-24 13:30:00,278.55,280.77,278.37,280.25,131019.0,272.904,275.079,272.7276,274.5695,131019.0
2024-04-24 14:00:00,280.21,280.59,279.24,279.25,105895.0,274.5303,274.9026,273.58,273.5898,105895.0
2024-04-24 14:30:00,279.19,280.05,278.77,278.85,59683.0,273.531,274.3735,273.1195,273.1979,59683.0
2024-04-24 15:00:00,278.78,279.93,278.0,279.88,117661.0,273.1293,274.256,272.3651,274.207,117661.0
2024-04-24 15:30:00,279.87,281.73,279.47,280.84,442562.0,274.1972,276.0195,273.8053,275.1475,442562.0
2024-04-25 09:30:00,282.76,283.44,279.44,282.02,61159.0,277.0286,277.6948,273.7759,276.3036,61159.0
2024-04-25 10:00:00,281.85,283.19,281.39,282.54,54904.0,276.1371,277.4499,275.6864,276.8131,54904.0
2024-04-25 10:30:00,282.7,283.76,282.2,282.98,80919.0,276.9698,278.0083,276.48,277.2442,80919.0
2024-04-25 11:00:00,282.91,284.87,282.36,284.29,53271.0,277.1756,279.0958,276.6367,278.5276,53271.0
2024-04-25 11:30:00,284.37,284.38,283.43,283.61,39394.0,278.606,278.6158,277.685,277.8614,39394.0
2024-04-25 12:00:00,283.52,284.19,282.92,284.14,31001.0,277.7732,278.4296,277.1854,278.3806,31001.0
2024-04-25 12:30:00,284.15,285.37,283.92,285.19,37713.0,278.3904,279.5857,278.1651,279.4094,37713.0
2024-04-25 13:00:00,285.13,285.31,283.62,283.83,22889.0,279.3506,279.5269,277.8712,278.0769,22889.0
2024-04-25 13:30:00,283.86,284.87,283.47,284.54,31119.0,278.1063,279.0958,277.7242,278.7725,31119.0
2024-04-25 14:00:00,284.62,285.14,284.43,284.65,42489.0,278.8509,279.3604,278.6648,278.8803,42489.0
2024-04-25 14:30:00,284.5,285.55,284.5,285.39,34983.0,278.7333,279.7621,278.7333,279.6053,34983.0
2024-04-25 15:00:00,285.38,285.75,285.27,285.42,32275.0,279.5955,279.958,279.4877,279.6347,32275.0
2024-04-25 15:30:00,285.32,285.39,283.46,284.96,334730.0,279.5367,279.6053,277.7144,279.184,334730.0
2024-04-26 09:30:00,284.73,286.77,284.04,284.47,57730.0,278.9587,280.9573,278.2827,278.704,57730.0
2024-04-26 10:00:00,284.65,284.87,282.81,283.06,21763.0,278.8803,279.0958,277.0776,277.3225,21763.0
2024-04-26 10:30:00,283.06,284.74,282.97,284.37,66522.0,277.3225,278.9685,277.2344,278.606,66522.0
2024-04-26 11:00:00,284.33,284.34,282.8,283.76,85695.0,278.5668,278.5766,277.0678,278.0083,85695.0
2024-04-26 11:30:00,283.82,284.21,283.53,284.16,30968.0,278.0671,278.4492,277.783,278.4002,30968.0
2024-04-26 12:00:00,284.24,284.41,284.01,284.3,19803.0,278.4786,278.6452,278.2533,278.5374,19803.0
2024-04-26 12:30:00,284.25,284.52,284.12,284.38,22640.0,278.4884,278.7529,278.3611,278.6158,22640.0
2024-04-26 13:00:00,284.44,284.56,284.09,284.2,21708.0,278.6746,278.7921,278.3317,278.4394,21708.0
2024-04-26 13:30:00,284.15,284.57,284.15,284.53,15291.0,278.3904,278.8019,278.3904,278.7627,15291.0
2024-04-26 14:00:00,284.5,285.3,284.44,285.14,33099.0,278.7333,279.5171,278.6746,279.3604,33099.0
2024-04-26 14:30:00,285.05,285.13,284.62,284.9,30477.0,279.2722,279.3506,278.8509,279.1252,30477.0
2024-04-26 15:00:00,284.91,285.28,284.73,285.1,47133.0,279.135,279.4975,278.9587,279.3212,47133.0
2024-04-26 15:30:00,284.98,285.09,284.25,284.25,142106.0,279.2036,279.3114,278.4884,278.4884,142106.0
2024-04-29 09:30:00,287.96,288.16,285.43,286.89,64418.0,282.1232,282.3192,279.6445,281.0749,64418.0
2024-04-29 10:00:00,287.05,289.71,287.0,288.65,180665.0,281.2317,283.8377,281.1827,282.7992,180665.0
2024-04-29 10:30:00,288.73,289.67,288.14,288.99,75673.0,282.8776,283.7986,282.2996,283.1323,75673.0
2024-04-29 11:00:00,288.88,289.93,288.74,289.5,51452.0,283.0246,284.0533,282.8874,283.632,51452.0
2024-04-29 11:30:00,289.51,289.67,288.35,288.76,29253.0,283.6418,283.7986,282.5053,282.907,29253.0
2024-04-29 12:00:00,288.74,289.17,288.47,289.14,28575.0,282.8874,283.3087,282.6229,283.2793,28575.0
2024-04-29 12:30:00,289.11,289.36,288.78,288.81,32247.0,283.2499,283.4948,282.9266,282.956,32247.0
2024-04-29 13:00:00,288.8,289.02,288.35,288.51,22561.0,282.9462,283.1617,282.5053,282.6621,22561.0
2024-04-29 13:30:00,288.48,288.68,287.72,288.05,37348.0,282.6327,282.8286,281.8881,282.2114,37348.0
2024-04-29 14:00:00,287.98,287.98,287.49,287.81,15048.0,282.1428,282.1428,281.6627,281.9763,15048.0
2024-04-29 14:30:00,287.76,287.77,287.28,287.32,26700.0,281.9273,281.9371,281.457,281.4962,26700.0
2024-04-29 15:00:00,287.29,288.29,287.07,288.19,30165.0,281.4668,282.4465,281.2513,282.3486,30165.0
2024-04-29 15:30:00,288.2,288.25,287.47,287.72,98994.0,282.3584,282.4073,281.6431,281.8881,98994.0
2024-04-30 09:30:00,286.91,287.93,286.66,286.93,28349.0,281.0945,282.0938,280.8496,281.1141,28349.0
2024-04-30 10:00:00,287.01,287.47,286.58,286.61,14788.0,281.1925,281.6431,280.7712,280.8006,14788.0
2024-04-30 10:30:00,286.5,287.02,286.42,286.87,31673.0,280.6928,281.2023,280.6144,281.0553,31673.0
2024-04-30 11:00:00,286.87,287.81,286.64,287.54,21676.0,281.0553,281.9763,280.83,281.7117,21676.0
2024-04-30 11:30:00,287.6,287.68,286.94,287.42,28823.0,281.7705,281.8489,281.1239,281.5942,28823.0
2024-04-30 12:00:00,287.35,287.99,287.09,287.82,24727.0,281.5256,282.1526,281.2709,281.9861,24727.0
2024-04-30 12:30:00,287.85,288.59,287.17,288.36,26611.0,282.0154,282.7404,281.3492,282.5151,26611.0
2024-04-30 13:00:00,288.45,288.84,287.44,288.48,45218.0,282.6033,282.9854,281.6138,282.6327,45218.0
2024-04-30 13:30:00,288.51,289.05,288.42,288.98,28507.0,282.6621,283.1911,282.5739,283.1225,28507.0
2024-04-30 14:00:00,288.97,289.2,288.41,288.67,38894.0,283.1127,283.3381,282.5641,282.8188,38894.0
2024-04-30 14:30:00,288.71,289.08,288.37,288.7,41613.0,282.858,283.2205,282.5249,282.8482,41613.0
2024-04-30 15:00:00,288.71,289.04,288.55,288.55,42420.0,282.858,283.1813,282.7013,282.7013,42420.0
2024-04-30 15:30:00,288.57,288.85,287.01,287.08,184933.0,282.7209,282.9952,281.1925,281.2611,184933.0
2024-05-01 09:30:00,286.58,287.69,284.83,285.08,34566.0,280.7712,281.8587,279.0567,279.3016,34566.0
2024-05-01 10:00:00,285.37,286.37,284.83,286.31,19135.0,279.5857,280.5654,279.0567,280.5067,19135.0
2024-05-01 10:30:00,286.25,286.4,285.12,285.89,13747.0,280.4479,280.5948,279.3408,280.0952,13747.0
2024-05-01 11:00:00,286.02,287.11,285.76,287.0,16959.0,280.2225,281.2904,279.9678,281.1827,16959.0
2024-05-01 11:30:00,286.99,287.54,286.76,287.54,23035.0,281.1729,281.7117,280.9475,281.7117,23035.0
2024-05-01 12:00:00,287.36,288.03,287.36,288.03,8180.0,281.5354,282.1918,281.5354,282.1918,8180.0
2024-05-01 12:30:00,288.03,288.09,287.28,287.29,13447.0,282.1918,282.2506,281.457,281.4668,13447.0
2024-05-01 13:00:00,287.27,287.68,287.05,287.3,15670.0,281.4472,281.8489,281.2317,281.4766,15670.0
2024-05-01 13:30:00,287.24,287.64,286.41,286.57,24128.0,281.4178,281.8097,280.6046,280.7614,24128.0
2024-05-01 14:00:00,286.66,286.79,286.23,286.5,17439.0,280.8496,280.9769,280.4283,280.6928,17439.0
2024-05-01 14:30:00,286.6,287.51,285.8,287.31,18001.0,280.7908,281.6823,280.007,281.4864,18001.0
2024-05-01 15:00:00,287.34,287.42,286.37,287.2,30181.0,281.5158,281.5942,280.5654,281.3786,30181.0
2024-05-01 15:30:00,287.19,287.4,286.02,286.53,114599.0,281.3688,281.5746,280.2225,280.7222,114599.0
2024-05-02 09:30:00,286.04,286.99,282.7,283.58,41687.0,280.2421,281.1729,276.9698,277.832,41687.0
2024-05-02 10:00:00,283.61,283.99,282.51,283.64,37288.0,277.8614,278.2337,276.7837,277.8908,37288.0
2024-05-02 10:30:00,283.56,283.79,282.76,283.27,33287.0,277.8124,278.0377,277.0286,277.5283,33287.0
2024-05-02 11:00:00,283.33,284.15,283.26,283.28,19145.0,277.5871,278.3904,277.5185,277.5381,19145.0
2024-05-02 11:30:00,283.15,285.15,283.15,285.11,35033.0,277.4107,279.3702,277.4107,279.331,35033.0
2024-05-02 12:00:00,285.06,285.42,284.56,285.27,20530.0,279.282,279.6347,278.7921,279.4877,20530.0
2024-05-02 12:30:00,285.27,285.81,284.94,285.49,24973.0,279.4877,280.0168,279.1644,279.7033,24973.0
2024-05-02 13:00:00,285.57,286.08,285.2,285.94,41904.0,279.7817,280.2813,279.4192,280.1442,41904.0
2024-05-02 13:30:00,286.07,286.55,285.6,286.42,110639.0,280.2715,280.7418,279.8111,280.6144,110639.0
2024-05-02 14:00:00,286.38,287.04,285.67,286.92,53454.0,280.5752,281.2219,279.8796,281.1043,53454.0
2024-05-02 14:30:00,287.03,288.32,287.03,288.31,38605.0,281.2121,282.4759,281.2121,282.4661,38605.0
2024-05-02 15:00:00,288.32,288.58,287.59,287.66,40188.0,282.4759,282.7306,281.7607,281.8293,40188.0
2024-05-02 15:30:00,287.58,287.62,286.29,287.41,113966.0,281.7509,281.7901,280.4871,281.5844,113966.0
2024-05-03 09:30:00,288.0,288.45,286.0,287.66,43200.0,282.1624,282.6033,280.2029,281.8293,43200.0
2024-05-03 10:00:00,287.64,288.06,287.08,287.31,40763.0,281.8097,282.2212,281.2611,281.4864,40763.0
2024-05-03 10:30:00,287.34,287.45,286.69,286.97,24362.0,281.5158,281.6236,280.879,281.1533,24362.0
2024-05-03 11:00:00,287.03,287.86,287.02,287.57,20518.0,281.2121,282.0252,281.2023,281.7411,20518.0
2024-05-03 11:30:00,287.59,288.45,287.49,287.57,51792.0,281.7607,282.6033,281.6627,281.7411,51792.0
2024-05-03 12:00:00,287.74,288.04,287.41,288.03,25697.0,281.9077,282.2016,281.5844,282.1918,25697.0
2024-05-03 12:30:00,288.07,288.15,287.45,287.93,17241.0,282.231,282.3094,281.6236,282.0938,17241.0
2024-05-03 13:00:00,287.94,288.56,287.93,288.47,27518.0,282.1036,282.7111,282.0938,282.6229,27518.0
2024-05-03 13:30:00,288.45,288.91,288.36,288.91,19563.0,282.6033,283.054,282.5151,283.054,19563.0
2024-05-03 14:00:00,288.81,288.81,288.27,288.6,28642.0,282.956,282.956,282.4269,282.7502,28642.0
2024-05-03 14:30:00,288.58,288.97,288.42,288.8,49380.0,282.7306,283.1127,282.5739,282.9462,49380.0
2024-05-03 15:00:00,288.71,289.0,287.91,287.98,29963.0,282.858,283.1421,282.0742,282.1428,29963.0
2024-05-03 15:30:00,287.94,288.5,287.82,288.08,69761.0,282.1036,282.6523,281.9861,282.2408,69761.0
2024-05-06 09:30:00,289.47,290.8,289.47,289.88,26974.0,283.6026,284.9057,283.6026,284.0043,26974.0
2024-05-06 10:00:00,290.01,290.44,289.46,290.4,25223.0,284.1317,284.5529,283.5928,284.5138,25223.0
2024-05-06 10:30:00,290.51,290.67,290.07,290.24,9848.0,284.6215,284.7783,284.1904,284.357,9848.0
2024-05-06 11:00:00,290.13,290.26,289.52,289.81,11975.0,284.2492,284.3766,283.6516,283.9357,11975.0
2024-05-06 11:30:00,289.75,289.97,289.68,289.93,13387.0,283.8769,284.0925,283.8084,284.0533,13387.0
2024-05-06 12:00:00,289.86,290.23,289.81,289.84,12917.0,283.9847,284.3472,283.9357,283.9651,12917.0
2024-05-06 12:30:00,289.98,290.4,289.77,290.4,25325.0,284.1023,284.5138,283.8965,284.5138,25325.0
2024-05-06 13:00:00,290.4,290.5,290.08,290.17,8937.0,284.5138,284.6117,284.2002,284.2884,8937.0
2024-05-06 13:30:00,290.1,290.67,290.08,290.35,23010.0,284.2198,284.7783,284.2002,284.4648,23010.0
2024-05-06 14:00:00,290.31,290.91,290.31,290.8,25138.0,284.4256,285.0134,284.4256,284.9057,25138.0
2024-05-06 14:30:00,290.85,290.88,290.04,290.15,13602.0,284.9546,284.984,284.1611,284.2688,13602.0
2024-05-06 15:00:00,290.15,290.31,289.99,290.3,9302.0,284.2688,284.4256,284.1121,284.4158,9302.0
2024-05-06 15:30:00,290.3,291.61,289.98,291.35,108485.0,284.4158,285.6992,284.1023,285.4445,108485.0
2024-05-07 09:30:00,292.34,293.37,291.2,292.54,20643.0,286.4144,287.4236,285.2975,286.6104,20643.0
2024-05-07 10:00:00,292.46,292.67,292.0,292.13,30510.0,286.532,286.7377,286.0813,286.2087,30510.0
2024-05-07 10:30:00,292.19,292.51,291.52,292.31,33293.0,286.2675,286.581,285.6111,286.385,33293.0
2024-05-07 11:00:00,292.41,292.76,292.3,292.56,9974.0,286.483,286.8259,286.3752,286.63,9974.0
2024-05-07 11:30:00,292.31,292.72,292.23,292.46,14542.0,286.385,286.7867,286.3067,286.532,14542.0
2024-05-07 12:00:00,292.4,292.78,292.18,292.62,8007.0,286.4732,286.8455,286.2577,286.6888,8007.0
2024-05-07 12:30:00,292.68,293.42,292.55,293.25,28946.0,286.7475,287.4725,286.6202,287.306,28946.0
2024-05-07 13:00:00,293.25,293.69,293.15,293.67,13626.0,287.306,287.7371,287.208,287.7175,13626.0
2024-05-07 13:30:00,293.66,293.74,293.1,293.1,34490.0,287.7077,287.7861,287.159,287.159,34490.0
2024-05-07 14:00:00,292.96,293.05,292.41,292.41,14826.0,287.0219,287.11,286.483,286.483,14826.0
2024-05-07 14:30:00,292.34,292.48,292.2,292.41,7889.0,286.4144,286.5516,286.2773,286.483,7889.0
2024-05-07 15:00:00,292.37,292.75,291.94,292.72,25133.0,286.4438,286.8161,286.0225,286.7867,25133.0
2024-05-07 15:30:00,292.61,293.51,292.41,293.38,60889.0,286.679,287.5607,286.483,287.4334,60889.0
2024-05-08 09:30:00,294.0,294.07,292.9,293.0,55012.0,288.0408,288.1094,286.9631,287.0611,55012.0
2024-05-08 10:00:00,293.1,293.28,292.67,293.0,19591.0,287.159,287.3354,286.7377,287.0611,19591.0
2024-05-08 10:30:00,292.9,293.5,292.84,293.29,21825.0,286.9631,287.5509,286.9043,287.3452,21825.0
2024-05-08 11:00:00,293.3,293.44,292.75,292.75,14610.0,287.355,287.4921,286.8161,286.8161,14610.0
2024-05-08 11:30:00,292.72,293.28,292.6,293.0,21300.0,286.7867,287.3354,286.6692,287.0611,21300.0
2024-05-08 12:00:00,293.05,293.11,292.81,292.91,14195.0,287.11,287.1688,286.8749,286.9729,14195.0
2024-05-08 12:30:00,292.91,293.01,292.53,292.62,21783.0,286.9729,287.0709,286.6006,286.6888,21783.0
2024-05-08 13:00:00,292.62,292.73,292.01,292.2,11535.0,286.6888,286.7965,286.0911,286.2773,11535.0
2024-05-08 13:30:00,292.21,292.79,291.83,292.79,17606.0,286.2871,286.8553,285.9148,286.8553,17606.0
2024-05-08 14:00:00,292.72,292.8,292.37,292.61,22583.0,286.7867,286.8651,286.4438,286.679,22583.0
2024-05-08 14:30:00,292.64,292.77,292.46,292.7,39753.0,286.7084,286.8357,286.532,286.7671,39753.0
2024-05-08 15:00:00,292.64,293.25,292.58,293.12,27159.0,286.7084,287.306,286.6496,287.1786,27159.0
2024-05-08 15:30:00,293.06,293.16,292.14,292.69,98757.0,287.1198,287.2178,286.2185,286.7573,98757.0
2024-05-09 09:30:00,292.75,293.62,292.0,293.1,16174.0,286.8161,287.6685,286.0813,287.159,16174.0
2024-05-09 10:00:00,293.13,294.65,293.01,294.63,14756.0,287.1884,288.6776,287.0709,288.658,14756.0
2024-05-09 10:30:00,294.73,294.99,294.53,294.99,19416.0,288.756,289.0107,288.56,289.0107,19416.0
2024-05-09 11:00:00,294.91,294.96,294.16,294.61,18128.0,288.9323,288.9813,288.1975,288.6384,18128.0
2024-05-09 11:30:00,294.71,294.82,294.26,294.75,7467.0,288.7364,288.8442,288.2955,288.7756,7467.0
2024-05-09 12:00:00,294.72,295.28,294.54,295.27,29821.0,288.7462,289.2948,288.5698,289.285,29821.0
2024-05-09 12:30:00,295.22,295.35,294.9,294.9,26295.0,289.2361,289.3634,288.9225,288.9225,26295.0
2024-05-09 13:00:00,295.0,295.45,294.9,295.13,32286.0,289.0205,289.4614,288.9225,289.1479,32286.0
2024-05-09 13:30:00,295.16,295.27,294.57,294.62,9438.0,289.1773,289.285,288.5992,288.6482,9438.0
2024-05-09 14:00:00,294.59,294.62,294.17,294.18,7671.0,288.6188,288.6482,288.2073,288.2171,7671.0
2024-05-09 14:30:00,294.13,295.04,294.13,294.76,18914.0,288.1682,289.0597,288.1682,288.7854,18914.0
2024-05-09 15:00:00,294.8,295.23,294.62,295.07,13460.0,288.8246,289.2459,288.6482,289.0891,13460.0
2024-05-09 15:30:00,295.05,296.27,294.81,296.02,76339.0,289.0695,290.2648,288.8344,290.0198,76339.0
2024-05-10 09:30:00,296.58,297.79,296.02,297.55,52266.0,290.5685,291.754,290.0198,291.5188,52266.0
2024-05-10 10:00:00,297.54,297.62,296.7,296.75,42608.0,291.509,291.5874,290.6861,290.735,42608.0
2024-05-10 10:30:00,296.86,297.21,296.3,296.35,30552.0,290.8428,291.1857,290.2942,290.3432,30552.0
2024-05-10 11:00:00,296.4,297.08,296.3,297.05,33904.0,290.3921,291.0584,290.2942,291.029,33904.0
2024-05-10 11:30:00,297.02,297.02,296.32,296.45,22340.0,290.9996,290.9996,290.3138,290.4411,22340.0
2024-05-10 12:00:00,296.5,297.06,296.43,296.78,39437.0,290.4901,291.0388,290.4215,290.7644,39437.0
2024-05-10 12:30:00,296.93,296.94,296.51,296.62,15370.0,290.9114,290.9212,290.4999,290.6077,15370.0
2024-05-10 13:00:00,296.7,296.78,296.0,296.28,12514.0,290.6861,290.7644,290.0003,290.2746,12514.0
2024-05-10 13:30:00,296.24,296.77,296.15,296.6,24953.0,290.2354,290.7546,290.1472,290.5881,24953.0
2024-05-10 14:00:00,296.6,296.87,296.39,296.87,24259.0,290.5881,290.8526,290.3823,290.8526,24259.0
2024-05-10 14:30:00,296.87,297.57,296.77,297.26,20197.0,290.8526,291.5384,290.7546,291.2347,20197.0
2024-05-10 15:00:00,297.2,297.45,297.09,297.44,21533.0,291.1759,291.4209,291.0682,291.4111,21533.0
2024-05-10 15:30:00,297.45,297.88,296.29,296.44,148952.0,291.4209,291.8421,290.2844,290.4313,148952.0
2024-05-13 09:30:00,296.37,297.33,295.88,295.88,30344.0,290.3628,291.3033,289.8827,289.8827,30344.0
2024-05-13 10:00:00,295.83,297.04,295.7,296.97,43276.0,289.8337,291.0192,289.7063,290.9506,43276.0
2024-05-13 10:30:00,296.92,296.98,295.19,295.21,29669.0,290.9016,290.9604,289.2067,289.2263,29669.0
2024-05-13 11:00:00,295.32,296.09,295.26,295.4,42787.0,289.334,290.0884,289.2752,289.4124,42787.0
2024-05-13 11:30:00,295.47,295.47,295.03,295.11,49985.0,289.481,289.481,289.0499,289.1283,49985.0
2024-05-13 12:00:00,295.05,295.26,294.57,294.78,58718.0,289.0695,289.2752,288.5992,288.805,58718.0
2024-05-13 12:30:00,294.77,294.9,294.14,294.28,38183.0,288.7952,288.9225,288.178,288.3151,38183.0
2024-05-13 13:00:00,294.25,294.41,292.61,293.1,88555.0,288.2857,288.4425,286.679,287.159,88555.0
2024-05-13 13:30:00,293.11,294.78,293.04,294.22,56813.0,287.1688,288.805,287.1002,288.2563,56813.0
2024-05-13 14:00:00,294.16,294.3,293.6,293.96,35931.0,288.1975,288.3347,287.6489,288.0016,35931.0
2024-05-13 14:30:00,294.01,294.09,293.4,293.57,57271.0,288.0506,288.129,287.453,287.6195,57271.0
2024-05-13 15:00:00,293.57,293.77,292.64,292.85,47063.0,287.6195,287.8155,286.7084,286.9141,47063.0
2024-05-13 15:30:00,292.81,293.69,292.81,293.54,219134.0,286.8749,287.7371,286.8749,287.5901,219134.0
2024-05-14 09:30:00,293.44,293.59,292.87,293.3,20221.0,287.4921,287.6391,286.9337,287.355,20221.0
2024-05-14 10:00:00,293.5,294.39,293.5,293.68,15513.0,287.5509,288.4229,287.5509,287.7273,15513.0
2024-05-14 10:30:00,293.54,293.58,292.92,293.35,8081.0,287.5901,287.6293,286.9827,287.404,8081.0
2024-05-14 11:00:00,293.29,293.32,292.47,292.74,4720.0,287.3452,287.3746,286.5418,286.8063,4720.0
2024-05-14 11:30:00,292.7,293.24,292.55,293.09,5393.0,286.7671,287.2962,286.6202,287.1492,5393.0
2024-05-14 12:00:00,293.11,293.46,292.93,293.38,6495.0,287.1688,287.5117,286.9925,287.4334,6495.0
2024-05-14 12:30:00,293.26,293.27,292.8,293.0,5877.0,287.3158,287.3256,286.8651,287.0611,5877.0
2024-05-14 13:00:00,292.93,293.05,292.78,292.79,4566.0,286.9925,287.11,286.8455,286.8553,4566.0
2024-05-14 13:30:00,292.8,293.12,292.62,292.98,6282.0,286.8651,287.1786,286.6888,287.0415,6282.0
2024-05-14 14:00:00,292.95,293.19,292.91,293.05,8704.0,287.0121,287.2472,286.9729,287.11,8704.0
2024-05-14 14:30:00,292.96,293.94,292.96,293.8,20646.0,287.0219,287.982,287.0219,287.8448,20646.0
2024-05-14 15:00:00,293.82,294.29,293.67,294.18,12717.0,287.8644,288.3249,287.7175,288.2171,12717.0
2024-05-14 15:30:00,294.14,294.56,293.94,294.05,59491.0,288.178,288.5894,287.982,288.0898,59491.0
2024-05-15 09:30:00,293.8,294.84,293.79,294.23,44107.0,287.8448,288.8638,287.835,288.2661,44107.0
2024-05-15 10:00:00,294.63,294.91,294.06,294.06,16141.0,288.658,288.9323,288.0996,288.0996,16141.0
2024-05-15 10:30:00,294.06,294.83,293.68,294.7,21177.0,288.0996,288.854,287.7273,288.7266,21177.0
2024-05-15 11:00:00,294.54,295.25,294.32,295.07,16032.0,288.5698,289.2655,288.3543,289.0891,16032.0
2024-05-15 11:30:00,294.98,295.11,294.48,294.71,10926.0,289.0009,289.1283,288.5111,288.7364,10926.0
2024-05-15 12:00:00,294.79,294.79,294.32,294.45,4543.0,288.8148,288.8148,288.3543,288.4817,4543.0
2024-05-15 12:30:00,294.43,294.63,294.28,294.35,6735.0,288.4621,288.658,288.3151,288.3837,6735.0
2024-05-15 13:00:00,294.44,294.67,294.29,294.29,4932.0,288.4719,288.6972,288.3249,288.3249,4932.0
2024-05-15 13:30:00,294.29,294.47,293.91,294.25,9694.0,288.3249,288.5013,287.9526,288.2857,9694.0
2024-05-15 14:00:00,294.15,294.47,293.94,294.24,32150.0,288.1877,288.5013,287.982,288.2759,32150.0
2024-05-15 14:30:00,294.21,294.35,293.99,294.28,8889.0,288.2465,288.3837,288.031,288.3151,8889.0
2024-05-15 15:00:00,294.22,294.83,294.22,294.62,13077.0,288.2563,288.854,288.2563,288.6482,13077.0
2024-05-15 15:30:00,294.59,295.07,294.32,294.65,82713.0,288.6188,289.0891,288.3543,288.6776,82713.0
2024-05-16 09:30:00,294.97,295.6,294.62,295.49,17839.0,288.9911,289.6084,288.6482,289.5006,17839.0
2024-05-16 10:00:00,295.42,296.71,295.22,296.58,12092.0,289.432,290.6959,289.2361,290.5685,12092.0
2024-05-16 10:30:00,296.61,297.24,296.42,296.97,16749.0,290.5979,291.2151,290.4117,290.9506,16749.0
2024-05-16 11:00:00,296.96,296.96,296.18,296.46,14610.0,290.9408,290.9408,290.1766,290.4509,14610.0
2024-05-16 11:30:00,296.27,296.52,296.16,296.3,9107.0,290.2648,290.5097,290.157,290.2942,9107.0
2024-05-16 12:00:00,296.23,296.55,296.19,296.43,8247.0,290.2256,290.5391,290.1864,290.4215,8247.0
2024-05-16 12:30:00,296.45,296.75,296.45,296.67,4253.0,290.4411,290.735,290.4411,290.6567,4253.0
2024-05-16 13:00:00,296.61,297.0,296.48,296.67,9682.0,290.5979,290.98,290.4705,290.6567,9682.0
2024-05-16 13:30:00,296.79,296.83,296.44,296.59,5794.0,290.7742,290.8134,290.4313,290.5783,5794.0
2024-05-16 14:00:00,296.44,296.56,296.03,296.43,18823.0,290.4313,290.5489,290.0296,290.4215,18823.0
2024-05-16 14:30:00,296.5,296.99,296.5,296.84,8591.0,290.4901,290.9702,290.4901,290.8232,8591.0
2024-05-16 15:00:00,296.84,296.84,296.21,296.23,8038.0,290.8232,290.8232,290.206,290.2256,8038.0
2024-05-16 15:30:00,296.26,296.93,295.74,295.8,77925.0,290.255,290.9114,289.7455,289.8043,77925.0
2024-05-17 09:30:00,296.59,297.2,295.51,296.89,44843.0,290.5783,291.1759,289.5202,290.8722,44843.0
2024-05-17 10:00:00,296.81,296.82,295.46,296.36,5311.0,290.7938,290.8036,289.4712,290.353,5311.0
2024-05-17 10:30:00,296.31,296.5,296.01,296.4,12131.0,290.304,290.4901,290.01,290.3921,12131.0
2024-05-17 11:00:00,296.4,296.55,296.08,296.39,8361.0,290.3921,290.5391,290.0786,290.3823,8361.0
2024-05-17 11:30:00,296.33,296.91,296.33,296.78,16020.0,290.3236,290.8918,290.3236,290.7644,16020.0
2024-05-17 12:00:00,296.95,297.05,296.62,296.92,18564.0,290.931,291.029,290.6077,290.9016,18564.0
2024-05-17 12:30:00,296.8,297.17,296.57,297.17,22064.0,290.784,291.1465,290.5587,291.1465,22064.0
2024-05-17 13:00:00,297.17,297.58,297.11,297.56,13741.0,291.1465,291.5482,291.0878,291.5286,13741.0
2024-05-17 13:30:00,297.61,297.73,297.28,297.73,11297.0,291.5776,291.6952,291.2543,291.6952,11297.0
2024-05-17 14:00:00,297.7,298.29,297.6,298.07,30603.0,291.6658,292.2438,291.5678,292.0283,30603.0
2024-05-17 14:30:00,298.17,298.26,297.82,298.16,28712.0,292.1263,292.2144,291.7834,292.1165,28712.0
2024-05-17 15:00:00,298.14,298.67,298.03,298.67,14099.0,292.0969,292.6161,291.9891,292.6161,14099.0
2024-05-17 15:30:00,298.67,299.14,298.25,299.13,112746.0,292.6161,293.0766,292.2046,293.0668,112746.0
2024-05-20 09:30:00,298.5,299.58,298.25,298.32,37415.0,292.4496,293.5077,292.2046,292.2732,37415.0
2024-05-20 10:00:00,298.5,299.68,298.01,299.61,20638.0,292.4496,293.6057,291.9695,293.5371,20638.0
2024-05-20 10:30:00,299.63,300.66,299.3,300.62,34510.0,293.5567,294.5658,293.2334,294.5266,34510.0
2024-05-20 11:00:00,300.55,300.58,300.0,300.23,17482.0,294.458,294.4874,293.9192,294.1445,17482.0
2024-05-20 11:30:00,300.36,300.67,300.14,300.61,18933.0,294.2719,294.5756,294.0563,294.5168,18933.0
2024-05-20 12:00:00,300.59,301.0,300.32,300.73,13500.0,294.4972,294.8989,294.2327,294.6344,13500.0
2024-05-20 12:30:00,300.92,300.96,300.36,300.68,10614.0,294.8205,294.8597,294.2719,294.5854,10614.0
2024-05-20 13:00:00,300.74,300.88,300.34,300.37,10478.0,294.6442,294.7813,294.2523,294.2817,10478.0
2024-05-20 13:30:00,300.33,300.85,300.22,300.36,101648.0,294.2425,294.7519,294.1347,294.2719,101648.0
2024-05-20 14:00:00,300.31,300.42,299.82,300.18,17036.0,294.2229,294.3307,293.7428,294.0955,17036.0
2024-05-20 14:30:00,300.12,300.52,300.04,300.19,13553.0,294.0367,294.4286,293.9584,294.1053,13553.0
2024-05-20 15:00:00,300.22,300.4,299.64,299.64,74134.0,294.1347,294.3111,293.5665,293.5665,74134.0
2024-05-20 15:30:00,299.69,300.41,299.67,300.32,111534.0,293.6155,294.3209,293.5959,294.2327,111534.0
2024-05-21 09:30:00,301.0,301.48,296.35,299.58,95489.0,294.8989,295.3692,290.3432,293.5077,95489.0
2024-05-21 10:00:00,299.93,300.1,299.29,299.54,14633.0,293.8506,294.0171,293.2236,293.4685,14633.0
2024-05-21 10:30:00,299.64,300.29,299.63,300.07,14313.0,293.5665,294.2033,293.5567,293.9878,14313.0
2024-05-21 11:00:00,300.07,300.54,299.67,300.51,18625.0,293.9878,294.4482,293.5959,294.4188,18625.0
2024-05-21 11:30:00,300.42,300.47,299.58,299.64,11985.0,294.3307,294.3796,293.5077,293.5665,11985.0
2024-05-21 12:00:00,299.67,299.67,299.17,299.2,11608.0,293.5959,293.5959,293.106,293.1354,11608.0
2024-05-21 12:30:00,299.2,299.53,298.96,299.0,21720.0,293.1354,293.4587,292.9003,292.9394,21720.0
2024-05-21 13:00:00,298.97,299.06,298.51,298.51,28837.0,292.9101,292.9982,292.4594,292.4594,28837.0
2024-05-21 13:30:00,298.61,298.8,298.42,298.67,21719.0,292.5573,292.7435,292.3712,292.6161,21719.0
2024-05-21 14:00:00,298.65,298.77,298.32,298.7,14283.0,292.5965,292.7141,292.2732,292.6455,14283.0
2024-05-21 14:30:00,298.68,298.88,298.37,298.5,36235.0,292.6259,292.8219,292.3222,292.4496,36235.0
2024-05-21 15:00:00,298.52,298.73,297.85,298.07,35043.0,292.4692,292.6749,291.8128,292.0283,35043.0
2024-05-21 15:30:00,298.07,298.44,296.58,297.03,194901.0,292.0283,292.3908,290.5685,291.0094,194901.0
2024-05-22 09:30:00,297.49,298.18,296.16,298.17,21363.0,291.46,292.1361,290.157,292.1263,21363.0
2024-05-22 10:00:00,298.19,298.47,297.52,297.84,15936.0,292.1459,292.4202,291.4894,291.803,15936.0
2024-05-22 10:30:00,297.74,298.33,297.6,298.33,20130.0,291.705,292.283,291.5678,292.283,20130.0
2024-05-22 11:00:00,298.32,298.5,297.69,297.93,9975.0,292.2732,292.4496,291.656,291.8911,9975.0
2024-05-22 11:30:00,297.98,298.81,297.86,298.76,18796.0,291.9401,292.7533,291.8225,292.7043,18796.0
2024-05-22 12:00:00,298.84,298.98,298.56,298.86,40076.0,292.7827,292.9198,292.5084,292.8023,40076.0
2024-05-22 12:30:00,298.87,299.36,298.87,299.19,10801.0,292.8121,293.2921,292.8121,293.1256,10801.0
2024-05-22 13:00:00,299.14,299.26,298.59,298.63,11763.0,293.0766,293.1942,292.5378,292.5769,11763.0
2024-05-22 13:30:00,298.65,298.76,298.12,298.22,12600.0,292.5965,292.7043,292.0773,292.1753,12600.0
2024-05-22 14:00:00,298.08,298.08,296.91,296.91,18302.0,292.0381,292.0381,290.8918,290.8918,18302.0
2024-05-22 14:30:00,296.87,297.78,296.72,297.78,34454.0,290.8526,291.7442,290.7057,291.7442,34454.0
2024-05-22 15:00:00,297.86,298.39,297.86,298.08,19544.0,291.8225,292.3418,291.8225,292.0381,19544.0
2024-05-22 15:30:00,298.24,298.55,297.69,298.09,95665.0,292.1948,292.4986,291.656,292.0479,95665.0
2024-05-23 09:30:00,297.96,298.11,297.09,297.9,38444.0,291.9205,292.0675,291.0682,291.8617,38444.0
2024-05-23 10:00:00,297.67,298.18,297.01,298.16,23369.0,291.6364,292.1361,290.9898,292.1165,23369.0
2024-05-23 10:30:00,298.03,298.26,297.36,297.44,20251.0,291.9891,292.2144,291.3327,291.4111,20251.0
2024-05-23 11:00:00,297.54,297.82,297.32,297.32,8121.0,291.509,291.7834,291.2935,291.2935,8121.0
2024-05-23 11:30:00,297.39,297.6,297.05,297.05,15586.0,291.3621,291.5678,291.029,291.029,15586.0
2024-05-23 12:00:00,297.01,297.02,296.59,296.81,3489.0,290.9898,290.9996,290.5783,290.7938,3489.0
2024-05-23 12:30:00,296.83,297.16,296.55,296.72,11272.0,290.8134,291.1367,290.5391,290.7057,11272.0
2024-05-23 13:00:00,296.75,296.95,296.2,296.48,5113.0,290.735,290.931,290.1962,290.4705,5113.0
2024-05-23 13:30:00,296.48,296.63,296.06,296.53,33104.0,290.4705,290.6175,290.059,290.5195,33104.0
2024-05-23 14:00:00,296.5,296.62,295.79,295.79,11265.0,290.4901,290.6077,289.7945,289.7945,11265.0
2024-05-23 14:30:00,295.79,295.97,295.15,295.22,21613.0,289.7945,289.9709,289.1675,289.2361,21613.0
2024-05-23 15:00:00,295.22,296.25,295.21,296.24,27026.0,289.2361,290.2452,289.2263,290.2354,27026.0
2024-05-23 15:30:00,296.28,296.89,295.97,296.53,55271.0,290.2746,290.8722,289.9709,290.5195,55271.0
2024-05-24 09:30:00,299.0,300.48,297.22,299.32,106095.0,292.9394,294.3894,291.1955,293.253,106095.0
2024-05-24 10:00:00,299.09,299.57,298.59,299.05,23537.0,293.0276,293.4979,292.5378,292.9884,23537.0
2024-05-24 10:30:00,299.01,299.21,298.55,299.07,29899.0,292.9492,293.1452,292.4986,293.008,29899.0
2024-05-24 11:00:00,299.04,300.13,298.97,299.68,20758.0,292.9786,294.0465,292.9101,293.6057,20758.0
2024-05-24 11:30:00,299.55,299.62,299.0,299.46,27628.0,293.4783,293.5469,292.9394,293.3901,27628.0
2024-05-24 12:00:00,299.49,300.21,299.49,299.9,12163.0,293.4195,294.1249,293.4195,293.8212,12163.0
2024-05-24 12:30:00,299.97,300.11,299.44,299.54,11451.0,293.8898,294.0269,293.3705,293.4685,11451.0
2024-05-24 13:00:00,299.56,299.94,299.41,299.69,12852.0,293.4881,293.8604,293.3411,293.6155,12852.0
2024-05-24 13:30:00,299.65,299.69,299.11,299.3,19022.0,293.5763,293.6155,293.0472,293.2334,19022.0
2024-05-24 14:00:00,299.3,299.35,298.96,299.06,10547.0,293.2334,293.2823,292.9003,292.9982,10547.0
2024-05-24 14:30:00,299.03,299.58,299.02,299.4,28367.0,292.9688,293.5077,292.959,293.3313,28367.0
2024-05-24 15:00:00,299.36,299.43,299.07,299.35,32260.0,293.2921,293.3607,293.008,293.2823,32260.0
2024-05-24 15:30:00,299.35,299.96,299.28,299.63,70376.0,293.2823,293.88,293.2138,293.5567,70376.0
2024-05-28 09:30:00,299.54,299.75,298.91,299.12,34084.0,293.4685,293.6742,292.8513,293.057,34084.0
2024-05-28 10:00:00,299.29,299.36,298.66,299.01,36670.0,293.2236,293.2921,292.6063,292.9492,36670.0
2024-05-28 10:30:00,299.02,299.35,298.4,298.57,18371.0,292.959,293.2823,292.3516,292.5182,18371.0
2024-05-28 11:00:00,298.69,298.75,298.42,298.68,8852.0,292.6357,292.6945,292.3712,292.6259,8852.0
2024-05-28 11:30:00,298.59,298.67,298.14,298.34,10211.0,292.5378,292.6161,292.0969,292.2928,10211.0
2024-05-28 12:00:00,298.38,298.69,298.26,298.66,6045.0,292.332,292.6357,292.2144,292.6063,6045.0
2024-05-28 12:30:00,298.66,299.05,298.59,298.71,11064.0,292.6063,292.9884,292.5378,292.6553,11064.0
2024-05-28 13:00:00,298.66,298.93,298.32,298.69,8649.0,292.6063,292.8709,292.2732,292.6357,8649.0
2024-05-28 13:30:00,298.66,298.78,297.99,298.0,15112.0,292.6063,292.7239,291.9499,291.9597,15112.0
2024-05-28 14:00:00,298.06,298.17,297.53,297.6,15131.0,292.0185,292.1263,291.4992,291.5678,15131.0
2024-05-28 14:30:00,297.63,297.86,297.53,297.78,22170.0,291.5972,291.8225,291.4992,291.7442,22170.0
2024-05-28 15:00:00,297.88,297.89,297.55,297.6,15406.0,291.8421,291.8519,291.5188,291.5678,15406.0
2024-05-28 15:30:00,297.73,298.0,297.07,297.33,90889.0,291.6952,291.9597,291.0486,291.3033,90889.0
2024-05-29 09:30:00,296.03,297.13,295.16,295.79,19649.0,290.0296,291.1073,289.1773,289.7945,19649.0
2024-05-29 10:00:00,295.79,296.26,295.58,295.98,9530.0,289.7945,290.255,289.5888,289.9807,9530.0
2024-05-29 10:30:00,295.94,296.61,295.79,296.61,9720.0,289.9415,290.5979,289.7945,290.5979,9720.0
2024-05-29 11:00:00,296.53,296.68,295.86,295.99,17953.0,290.5195,290.6665,289.8631,289.9905,17953.0
2024-05-29 11:30:00,296.0,296.17,295.82,295.82,15028.0,290.0003,290.1668,289.8239,289.8239,15028.0
2024-05-29 12:00:00,295.66,295.9,295.62,295.84,3857.0,289.6671,289.9023,289.628,289.8435,3857.0
2024-05-29 12:30:00,295.77,296.02,295.75,295.77,8514.0,289.7749,290.0198,289.7553,289.7749,8514.0
2024-05-29 13:00:00,295.75,295.75,295.28,295.28,9989.0,289.7553,289.7553,289.2948,289.2948,9989.0
2024-05-29 13:30:00,295.28,295.3,294.64,295.23,36932.0,289.2948,289.3144,288.6678,289.2459,36932.0
2024-05-29 14:00:00,295.18,295.27,294.94,295.19,9638.0,289.1969,289.285,288.9617,289.2067,9638.0
2024-05-29 14:30:00,295.17,295.2,294.93,295.09,16243.0,289.1871,289.2165,288.9519,289.1087,16243.0
2024-05-29 15:00:00,295.14,295.35,294.8,295.12,26504.0,289.1577,289.3634,288.8246,289.1381,26504.0
2024-05-29 15:30:00,295.11,295.12,293.25,293.52,134914.0,289.1283,289.1381,287.306,287.5705,134914.0
2024-05-30 09:30:00,293.94,295.51,293.94,295.15,26458.0,287.982,289.5202,287.982,289.1675,26458.0
2024-05-30 10:00:00,295.19,296.43,295.01,295.84,23405.0,289.2067,290.4215,289.0303,289.8435,23405.0
2024-05-30 10:30:00,295.96,296.25,295.66,295.67,9572.0,289.9611,290.2452,289.6671,289.6769,9572.0
2024-05-30 11:00:00,295.84,296.1,295.4,295.55,21340.0,289.8435,290.0982,289.4124,289.5594,21340.0
2024-05-30 11:30:00,295.56,295.92,295.56,295.56,10325.0,289.5692,289.9219,289.5692,289.5692,10325.0
2024-05-30 12:00:00,295.69,295.93,295.6,295.77,9624.0,289.6965,289.9317,289.6084,289.7749,9624.0
2024-05-30 12:30:00,295.78,296.16,295.75,296.0,9303.0,289.7847,290.157,289.7553,290.0003,9303.0
2024-05-30 13:00:00,295.95,296.27,295.66,295.81,21460.0,289.9513,290.2648,289.6671,289.8141,21460.0
2024-05-30 13:30:00,295.83,296.03,295.54,295.84,24978.0,289.8337,290.0296,289.5496,289.8435,24978.0
2024-05-30 14:00:00,295.76,296.26,295.67,296.13,9096.0,289.7651,290.255,289.6769,290.1276,9096.0
2024-05-30 14:30:00,296.02,296.66,295.93,296.18,24705.0,290.0198,290.6469,289.9317,290.1766,24705.0
2024-05-30 15:00:00,296.27,296.46,295.77,295.82,19417.0,290.2648,290.4509,289.7749,289.8239,19417.0
2024-05-30 15:30:00,295.9,296.33,295.6,296.1,98456.0,289.9023,290.3236,289.6084,290.0982,98456.0
2024-05-31 09:30:00,296.02,297.36,295.97,296.57,16754.0,290.0198,291.3327,289.9709,290.5587,16754.0
2024-05-31 10:00:00,296.74,297.0,296.24,296.59,19307.0,290.7253,290.98,290.2354,290.5783,19307.0
2024-05-31 10:30:00,296.84,297.24,296.36,296.54,18150.0,290.8232,291.2151,290.353,290.5293,18150.0
2024-05-31 11:00:00,296.63,296.69,296.17,296.18,25256.0,290.6175,290.6763,290.1668,290.1766,25256.0
2024-05-31 11:30:00,296.26,296.43,295.62,296.13,28329.0,290.255,290.4215,289.628,290.1276,28329.0
2024-05-31 12:00:00,296.01,296.24,295.38,296.06,20072.0,290.01,290.2354,289.3928,290.059,20072.0
2024-05-31 12:30:00,295.96,296.19,295.51,296.18,19628.0,289.9611,290.1864,289.5202,290.1766,19628.0
2024-05-31 13:00:00,296.1,296.3,295.94,296.25,11048.0,290.0982,290.2942,289.9415,290.2452,11048.0
2024-05-31 13:30:00,296.26,296.78,296.19,296.78,21993.0,290.255,290.7644,290.1864,290.7644,21993.0
2024-05-31 14:00:00,296.8,297.52,296.71,297.45,9185.0,290.784,291.4894,290.6959,291.4209,9185.0
2024-05-31 14:30:00,297.47,297.73,297.37,297.65,18184.0,291.4405,291.6952,291.3425,291.6168,18184.0
2024-05-31 15:00:00,297.59,297.86,297.44,297.75,17597.0,291.558,291.8225,291.4111,291.7148,17597.0
2024-05-31 15:30:00,297.73,300.23,297.41,299.92,123022.0,291.6952,294.1445,291.3817,293.8408,123022.0
2024-06-03 09:30:00,300.89,302.42,300.11,300.35,48969.0,294.7911,296.2901,294.0269,294.2621,48969.0
2024-06-03 10:00:00,300.38,300.62,298.57,298.67,15693.0,294.2915,294.5266,292.5182,292.6161,15693.0
2024-06-03 10:30:00,298.27,299.49,298.04,298.98,10793.0,292.2242,293.4195,291.9989,292.9198,10793.0
2024-06-03 11:00:00,298.98,299.1,297.02,297.64,12592.0,292.9198,293.0374,290.9996,291.607,12592.0
2024-06-03 11:30:00,298.13,298.55,297.04,297.97,9174.0,292.0871,292.4986,291.0192,291.9303,9174.0
2024-06-03 12:00:00,298.15,298.29,296.44,297.1,10490.0,292.1067,292.2438,290.4313,291.078,10490.0
2024-06-03 12:30:00,297.09,298.2,297.09,297.97,7272.0,291.0682,292.1557,291.0682,291.9303,7272.0
2024-06-03 13:00:00,297.97,298.16,297.37,297.74,12455.0,291.9303,292.1165,291.3425,291.705,12455.0
2024-06-03 13:30:00,297.87,298.25,297.37,297.75,18356.0,291.8323,292.2046,291.3425,291.7148,18356.0
2024-06-03 14:00:00,297.85,298.39,297.85,298.31,18813.0,291.8128,292.3418,291.8128,292.2634,18813.0
2024-06-03 14:30:00,298.3,298.66,297.96,298.15,19798.0,292.2536,292.6063,291.9205,292.1067,19798.0
2024-06-03 15:00:00,298.37,298.72,298.29,298.43,12610.0,292.3222,292.6651,292.2438,292.381,12610.0
2024-06-03 15:30:00,298.5,298.71,297.99,298.25,68704.0,292.4496,292.6553,291.9499,292.2046,68704.0
2024-06-04 09:30:00,298.37,298.42,297.53,298.12,25284.0,292.3222,292.3712,291.4992,292.0773,25284.0
2024-06-04 10:00:00,298.42,299.24,297.99,299.11,23118.0,292.3712,293.1746,291.9499,293.0472,23118.0
2024-06-04 10:30:00,299.07,299.12,297.7,297.87,10663.0,293.008,293.057,291.6658,291.8323,10663.0
2024-06-04 11:00:00,297.87,298.2,297.68,297.95,10210.0,291.8323,292.1557,291.6462,291.9107,10210.0
2024-06-04 11:30:00,297.94,297.94,297.24,297.48,8108.0,291.9009,291.9009,291.2151,291.4503,8108.0
2024-06-04 12:00:00,297.28,297.55,296.9,297.52,15463.0,291.2543,291.5188,290.882,291.4894,15463.0
2024-06-04 12:30:00,297.55,297.61,297.11,297.37,7689.0,291.5188,291.5776,291.0878,291.3425,7689.0
2024-06-04 13:00:00,297.28,297.57,297.11,297.41,14589.0,291.2543,291.5384,291.0878,291.3817,14589.0
2024-06-04 13:30:00,297.55,298.47,297.33,298.41,16073.0,291.5188,292.4202,291.3033,292.3614,16073.0
2024-06-04 14:00:00,298.42,298.92,298.22,298.73,27911.0,292.3712,292.8611,292.1753,292.6749,27911.0
2024-06-04 14:30:00,298.7,298.93,298.58,298.73,17891.0,292.6455,292.8709,292.528,292.6749,17891.0
2024-06-04 15:00:00,298.63,298.63,298.13,298.31,12137.0,292.5769,292.5769,292.0871,292.2634,12137.0
2024-06-04 15:30:00,298.24,298.3,297.28,297.32,74717.0,292.1948,292.2536,291.2543,291.2935,74717.0
2024-06-05 09:30:00,297.9,297.9,296.11,296.53,23424.0,291.8617,291.8617,290.108,290.5195,23424.0
2024-06-05 10:00:00,296.3,296.95,295.63,296.89,11734.0,290.2942,290.931,289.6378,290.8722,11734.0
2024-06-05 10:30:00,297.03,297.65,296.92,297.65,8563.0,291.0094,291.6168,290.9016,291.6168,8563.0
2024-06-05 11:00:00,297.71,297.97,297.33,297.84,8842.0,291.6756,291.9303,291.3033,291.803,8842.0
2024-06-05 11:30:00,297.94,298.04,297.64,298.02,9409.0,291.9009,291.9989,291.607,291.9793,9409.0
2024-06-05 12:00:00,298.03,298.39,297.96,298.27,4929.0,291.9891,292.3418,291.9205,292.2242,4929.0
2024-06-05 12:30:00,298.22,298.53,298.15,298.37,4322.0,292.1753,292.479,292.1067,292.3222,4322.0
2024-06-05 13:00:00,298.2,298.49,298.09,298.38,5969.0,292.1557,292.4398,292.0479,292.332,5969.0
2024-06-05 13:30:00,298.37,298.52,298.22,298.47,8987.0,292.3222,292.4692,292.1753,292.4202,8987.0
2024-06-05 14:00:00,298.44,298.79,298.3,298.5,6783.0,292.3908,292.7337,292.2536,292.4496,6783.0
2024-06-05 14:30:00,298.49,298.88,298.31,298.69,8122.0,292.4398,292.8219,292.2634,292.6357,8122.0
2024-06-05 15:00:00,298.69,299.45,298.68,299.37,14293.0,292.6357,293.3803,292.6259,293.3019,14293.0
2024-06-05 15:30:00,299.31,299.65,298.86,299.49,43329.0,293.2432,293.5763,292.8023,293.4195,43329.0
2024-06-06 09:30:00,299.0,299.75,298.53,299.39,15024.0,292.9394,293.6742,292.479,293.3215,15024.0
2024-06-06 10:00:00,299.51,300.43,299.41,300.2,30921.0,293.4391,294.3405,293.3411,294.1151,30921.0
2024-06-06 10:30:00,300.22,300.31,299.42,299.44,25217.0,294.1347,294.2229,293.3509,293.3705,25217.0
2024-06-06 11:00:00,299.44,300.05,299.3,299.6,6714.0,293.3705,293.9682,293.2334,293.5273,6714.0
2024-06-06 11:30:00,299.62,299.82,299.5,299.6,6486.0,293.5469,293.7428,293.4293,293.5273,6486.0
2024-06-06 12:00:00,299.59,299.83,299.14,299.25,16194.0,293.5175,293.7526,293.0766,293.1844,16194.0
2024-06-06 12:30:00,299.23,300.14,299.21,300.09,13461.0,293.1648,294.0563,293.1452,294.0073,13461.0
2024-06-06 13:00:00,300.03,300.33,299.86,300.25,332033.0,293.9486,294.2425,293.782,294.1641,332033.0
2024-06-06 13:30:00,300.25,300.5,300.23,300.44,11377.0,294.1641,294.409,294.1445,294.3503,11377.0
2024-06-06 14:00:00,300.44,300.47,299.12,299.22,10254.0,294.3503,294.3796,293.057,293.155,10254.0
2024-06-06 14:30:00,299.3,299.99,299.24,299.9,28961.0,293.2334,293.9094,293.1746,293.8212,28961.0
2024-06-06 15:00:00,299.9,299.93,299.33,299.53,20733.0,293.8212,293.8506,293.2628,293.4587,20733.0
2024-06-06 15:30:00,299.53,299.53,298.1,298.36,84532.0,293.4587,293.4587,292.0577,292.3124,84532.0
2024-06-07 09:30:00,298.2,298.99,297.87,298.8,14954.0,292.1557,292.9296,291.8323,292.7435,14954.0
2024-06-07 10:00:00,298.93,300.0,298.92,299.55,16465.0,292.8709,293.9192,292.8611,293.4783,16465.0
2024-06-07 10:30:00,299.65,300.16,299.24,299.43,85025.0,293.5763,294.0759,293.1746,293.3607,85025.0
2024-06-07 11:00:00,299.42,299.57,299.08,299.39,12689.0,293.3509,293.4979,293.0178,293.3215,12689.0
2024-06-07 11:30:00,299.52,299.65,298.86,299.05,12382.0,293.4489,293.5763,292.8023,292.9884,12382.0
2024-06-07 12:00:00,299.07,299.44,299.05,299.33,18260.0,293.008,293.3705,292.9884,293.2628,18260.0
2024-06-07 12:30:00,299.32,299.39,299.09,299.16,11953.0,293.253,293.3215,293.0276,293.0962,11953.0
2024-06-07 13:00:00,299.1,299.36,298.9,299.13,14724.0,293.0374,293.2921,292.8415,293.0668,14724.0
2024-06-07 13:30:00,299.18,299.46,298.9,299.2,21819.0,293.1158,293.3901,292.8415,293.1354,21819.0
2024-06-07 14:00:00,299.14,299.33,298.73,299.24,19649.0,293.0766,293.2628,292.6749,293.1746,19649.0
2024-06-07 14:30:00,299.25,299.61,299.22,299.37,10580.0,293.1844,293.5371,293.155,293.3019,10580.0
2024-06-07 15:00:00,299.37,299.57,298.92,299.13,13077.0,293.3019,293.4979,292.8611,293.0668,13077.0
2024-06-07 15:30:00,299.09,299.32,298.73,299.22,70414.0,293.0276,293.253,292.6749,293.155,70414.0
2024-06-10 09:30:00,300.0,300.0,298.61,299.43,57195.0,293.9192,293.9192,292.5573,293.3607,57195.0
2024-06-10 10:00:00,299.32,299.47,296.54,297.17,15552.0,293.253,293.3999,290.5293,291.1465,15552.0
2024-06-10 10:30:00,296.74,297.08,296.0,296.01,19493.0,290.7253,291.0584,290.0003,290.01,19493.0
2024-06-10 11:00:00,296.1,296.63,295.96,296.34,12223.0,290.0982,290.6175,289.9611,290.3334,12223.0
2024-06-10 11:30:00,296.53,296.7,295.75,295.84,16531.0,290.5195,290.6861,289.7553,289.8435,16531.0
2024-06-10 12:00:00,295.96,296.25,295.82,296.06,11665.0,289.9611,290.2452,289.8239,290.059,11665.0
2024-06-10 12:30:00,296.01,296.07,295.5,295.74,8382.0,290.01,290.0688,289.5104,289.7455,8382.0
2024-06-10 13:00:00,295.74,295.92,294.29,294.3,36991.0,289.7455,289.9219,288.3249,288.3347,36991.0
2024-06-10 13:30:00,294.41,295.13,294.26,294.79,39697.0,288.4425,289.1479,288.2955,288.8148,39697.0
2024-06-10 14:00:00,294.68,295.02,294.59,294.73,46567.0,288.707,289.0401,288.6188,288.756,46567.0
2024-06-10 14:30:00,294.74,295.04,294.34,294.75,22753.0,288.7658,289.0597,288.3739,288.7756,22753.0
2024-06-10 15:00:00,294.78,294.99,294.19,294.56,24562.0,288.805,289.0107,288.2269,288.5894,24562.0
2024-06-10 15:30:00,294.61,294.74,293.86,294.63,78991.0,288.6384,288.7658,287.9036,288.658,78991.0
2024-06-11 09:30:00,293.6,293.66,291.13,291.88,56856.0,287.6489,287.7077,285.229,285.9638,56856.0
2024-06-11 10:00:00,292.0,293.45,291.88,292.48,14200.0,286.0813,287.5019,285.9638,286.5516,14200.0
2024-06-11 10:30:00,292.47,293.63,291.91,293.13,121962.0,286.5418,287.6783,285.9932,287.1884,121962.0
2024-06-11 11:00:00,293.21,293.36,292.71,292.71,12004.0,287.2668,287.4138,286.7769,286.7769,12004.0
2024-06-11 11:30:00,292.82,293.08,292.28,292.5,50410.0,286.8847,287.1394,286.3557,286.5712,50410.0
2024-06-11 12:00:00,292.35,292.44,291.61,291.67,32671.0,286.4242,286.5124,285.6992,285.758,32671.0
2024-06-11 12:30:00,291.66,292.14,291.63,291.75,13043.0,285.7482,286.2185,285.7188,285.8364,13043.0
2024-06-11 13:00:00,291.75,292.13,291.47,292.13,51380.0,285.8364,286.2087,285.5621,286.2087,51380.0
2024-06-11 13:30:00,292.0,292.64,292.0,292.44,21020.0,286.0813,286.7084,286.0813,286.5124,21020.0
2024-06-11 14:00:00,292.55,292.57,292.27,292.49,19997.0,286.6202,286.6398,286.3459,286.5614,19997.0
2024-06-11 14:30:00,292.54,292.73,292.4,292.52,27148.0,286.6104,286.7965,286.4732,286.5908,27148.0
2024-06-11 15:00:00,292.48,292.73,292.15,292.48,23190.0,286.5516,286.7965,286.2283,286.5516,23190.0
2024-06-11 15:30:00,292.49,292.87,292.24,292.87,82770.0,286.5614,286.9337,286.3165,286.9337,82770.0
2024-06-12 09:30:00,292.99,294.68,292.2,294.12,92445.0,287.0513,288.707,286.2773,288.1584,92445.0
2024-06-12 10:00:00,294.0,295.05,293.84,294.99,50405.0,288.0408,289.0695,287.884,289.0107,50405.0
2024-06-12 10:30:00,294.99,294.99,294.12,294.37,19288.0,289.0107,289.0107,288.1584,288.4033,19288.0
2024-06-12 11:00:00,294.28,294.75,294.06,294.75,16178.0,288.3151,288.7756,288.0996,288.7756,16178.0
2024-06-12 11:30:00,294.74,294.74,294.09,294.53,18901.0,288.7658,288.7658,288.129,288.56,18901.0
2024-06-12 12:00:00,294.6,295.2,294.34,294.8,32220.0,288.6286,289.2165,288.3739,288.8246,32220.0
2024-06-12 12:30:00,294.75,294.91,294.38,294.6,18669.0,288.7756,288.9323,288.4131,288.6286,18669.0
2024-06-12 13:00:00,294.66,295.14,294.57,294.93,19776.0,288.6874,289.1577,288.5992,288.9519,19776.0
2024-06-12 13:30:00,294.83,295.07,294.55,294.88,25891.0,288.854,289.0891,288.5796,288.903,25891.0
2024-06-12 14:00:00,294.74,294.86,293.74,294.71,20536.0,288.7658,288.8834,287.7861,288.7364,20536.0
2024-06-12 14:30:00,294.79,294.91,294.14,294.53,18978.0,288.8148,288.9323,288.178,288.56,18978.0
2024-06-12 15:00:00,294.57,295.08,294.25,294.38,12826.0,288.5992,289.0989,288.2857,288.4131,12826.0
2024-06-12 15:30:00,294.32,295.0,294.15,294.34,83983.0,288.3543,289.0205,288.1877,288.3739,83983.0
2024-06-13 09:30:00,293.68,294.57,291.1,291.11,31554.0,287.7273,288.5992,285.1996,285.2094,31554.0
2024-06-13 10:00:00,291.16,292.13,290.72,291.9,15966.0,285.2584,286.2087,284.8273,285.9834,15966.0
2024-06-13 10:30:00,291.98,292.19,291.03,291.7,10520.0,286.0617,286.2675,285.131,285.7874,10520.0
2024-06-13 11:00:00,291.57,291.8,291.12,291.73,10178.0,285.66,285.8854,285.2192,285.8168,10178.0
2024-06-13 11:30:00,291.71,292.29,291.52,291.54,11712.0,285.7972,286.3655,285.6111,285.6307,11712.0
2024-06-13 12:00:00,291.41,291.57,291.22,291.37,8545.0,285.5033,285.66,285.3171,285.4641,8545.0
2024-06-13 12:30:00,291.42,291.81,291.38,291.8,10852.0,285.5131,285.8952,285.4739,285.8854,10852.0
2024-06-13 13:00:00,291.69,292.21,291.69,291.87,13799.0,285.7776,286.2871,285.7776,285.954,13799.0
2024-06-13 13:30:00,291.83,291.83,291.47,291.7,21587.0,285.9148,285.9148,285.5621,285.7874,21587.0
2024-06-13 14:00:00,291.69,292.39,291.65,292.15,79644.0,285.7776,286.4634,285.7384,286.2283,79644.0
2024-06-13 14:30:00,292.16,292.59,292.1,292.52,19420.0,286.2381,286.6594,286.1793,286.5908,19420.0
2024-06-13 15:00:00,292.41,292.68,292.21,292.44,19903.0,286.483,286.7475,286.2871,286.5124,19903.0
2024-06-13 15:30:00,292.37,292.97,292.13,292.46,46747.0,286.4438,287.0317,286.2087,286.532,46747.0
2024-06-14 09:30:00,290.7,291.89,290.23,290.47,19449.0,284.8077,285.9736,284.3472,284.5823,19449.0
2024-06-14 10:00:00,290.71,290.76,289.05,289.23,35173.0,284.8175,284.8665,283.1911,283.3675,35173.0
2024-06-14 10:30:00,289.21,289.29,288.45,289.19,12608.0,283.3479,283.4263,282.6033,283.3283,12608.0
2024-06-14 11:00:00,289.1,290.49,288.86,290.4,16703.0,283.2401,284.6019,283.005,284.5138,16703.0
2024-06-14 11:30:00,290.44,290.77,290.0,290.38,11381.0,284.5529,284.8763,284.1219,284.4942,11381.0
2024-06-14 12:00:00,290.46,290.77,290.28,290.42,7322.0,284.5725,284.8763,284.3962,284.5334,7322.0
2024-06-14 12:30:00,290.39,291.13,290.21,290.75,8354.0,284.504,285.229,284.3276,284.8567,8354.0
2024-06-14 13:00:00,290.82,291.43,290.82,291.26,8082.0,284.9252,285.5229,284.9252,285.3563,8082.0
2024-06-14 13:30:00,291.33,291.35,290.57,290.7,10235.0,285.4249,285.4445,284.6803,284.8077,10235.0
2024-06-14 14:00:00,290.38,290.63,290.27,290.56,8728.0,284.4942,284.7391,284.3864,284.6705,8728.0
2024-06-14 14:30:00,290.52,291.18,290.46,291.01,10573.0,284.6313,285.2779,284.5725,285.1114,10573.0
2024-06-14 15:00:00,291.07,291.47,290.94,291.39,11104.0,285.1702,285.5621,285.0428,285.4837,11104.0
2024-06-14 15:30:00,291.45,292.04,291.23,291.78,40179.0,285.5425,286.1205,285.3269,285.8658,40179.0
2024-06-17 09:30:00,291.18,292.17,290.66,291.34,16703.0,285.2779,286.2479,284.7685,285.4347,16703.0
2024-06-17 10:00:00,291.34,292.7,291.21,292.49,17802.0,285.4347,286.7671,285.3073,286.5614,17802.0
2024-06-17 10:30:00,292.65,292.65,291.62,292.51,7579.0,286.7182,286.7182,285.709,286.581,7579.0
2024-06-17 11:00:00,292.45,293.32,292.14,292.96,5635.0,286.5222,287.3746,286.2185,287.0219,5635.0
2024-06-17 11:30:00,292.95,293.26,292.63,293.25,13780.0,287.0121,287.3158,286.6986,287.306,13780.0
2024-06-17 12:00:00,293.25,293.82,293.1,293.35,18472.0,287.306,287.8644,287.159,287.404,18472.0
2024-06-17 12:30:00,293.26,293.44,293.01,293.19,6188.0,287.3158,287.4921,287.0709,287.2472,6188.0
2024-06-17 13:00:00,293.42,293.9,293.35,293.64,9533.0,287.4725,287.9428,287.404,287.6881,9533.0
2024-06-17 13:30:00,293.64,293.97,293.42,293.57,8175.0,287.6881,288.0114,287.4725,287.6195,8175.0
2024-06-17 14:00:00,293.69,293.89,293.58,293.72,11909.0,287.7371,287.933,287.6293,287.7665,11909.0
2024-06-17 14:30:00,293.7,293.79,293.44,293.49,10362.0,287.7469,287.835,287.4921,287.5411,10362.0
2024-06-17 15:00:00,293.5,293.79,293.28,293.79,12445.0,287.5509,287.835,287.3354,287.835,12445.0
2024-06-17 15:30:00,293.67,294.19,293.29,293.96,35499.0,287.7175,288.2269,287.3452,288.0016,35499.0
2024-06-18 09:30:00,293.57,294.94,293.17,294.4,26479.0,287.6195,288.9617,287.2276,288.4327,26479.0
2024-06-18 10:00:00,294.33,294.88,294.25,294.48,11661.0,288.3641,288.903,288.2857,288.5111,11661.0
2024-06-18 10:30:00,294.48,295.0,294.48,294.97,9745.0,288.5111,289.0205,288.5111,288.9911,9745.0
2024-06-18 11:00:00,294.86,295.39,294.67,295.24,10147.0,288.8834,289.4026,288.6972,289.2557,10147.0
2024-06-18 11:30:00,295.29,295.38,294.91,295.06,12820.0,289.3046,289.3928,288.9323,289.0793,12820.0
2024-06-18 12:00:00,295.12,295.64,295.06,295.45,23246.0,289.1381,289.6475,289.0793,289.4614,23246.0
2024-06-18 12:30:00,295.23,296.38,295.16,295.93,22305.0,289.2459,290.3725,289.1773,289.9317,22305.0
2024-06-18 13:00:00,295.81,296.45,295.81,296.29,10900.0,289.8141,290.4411,289.8141,290.2844,10900.0
2024-06-18 13:30:00,296.19,296.73,296.16,296.48,11421.0,290.1864,290.7155,290.157,290.4705,11421.0
2024-06-18 14:00:00,296.5,296.9,296.4,296.82,20968.0,290.4901,290.882,290.3921,290.8036,20968.0
2024-06-18 14:30:00,296.82,297.12,296.6,296.85,19121.0,290.8036,291.0975,290.5881,290.833,19121.0
2024-06-18 15:00:00,296.88,297.1,296.61,297.03,21417.0,290.8624,291.078,290.5979,291.0094,21417.0
2024-06-18 15:30:00,296.97,298.05,296.97,298.02,67319.0,290.9506,292.0087,290.9506,291.9793,67319.0
2024-06-20 09:30:00,298.0,299.33,297.11,297.97,33274.0,291.9597,293.2628,291.0878,291.9303,33274.0
2024-06-20 10:00:00,298.05,298.58,297.66,298.5,38543.0,292.0087,292.528,291.6266,292.4496,38543.0
2024-06-20 10:30:00,298.5,298.52,297.0,297.26,19752.0,292.4496,292.4692,290.98,291.2347,19752.0
2024-06-20 11:00:00,297.38,297.99,297.25,297.55,8930.0,291.3523,291.9499,291.2249,291.5188,8930.0
2024-06-20 11:30:00,297.53,297.77,297.35,297.57,9271.0,291.4992,291.7344,291.3229,291.5384,9271.0
2024-06-20 12:00:00,297.49,297.96,297.37,297.81,5453.0,291.46,291.9205,291.3425,291.7736,5453.0
2024-06-20 12:30:00,297.66,298.11,297.5,298.01,13540.0,291.6266,292.0675,291.4698,291.9695,13540.0
2024-06-20 13:00:00,298.0,298.07,297.27,297.66,10874.0,291.9597,292.0283,291.2445,291.6266,10874.0
2024-06-20 13:30:00,297.69,298.23,297.3,298.13,8679.0,291.656,292.185,291.2739,292.0871,8679.0
2024-06-20 14:00:00,298.1,298.93,298.08,298.85,17929.0,292.0577,292.8709,292.0381,292.7925,17929.0
2024-06-20 14:30:00,298.89,299.2,298.83,299.02,18133.0,292.8317,293.1354,292.7729,292.959,18133.0
2024-06-20 15:00:00,298.99,299.06,298.47,298.65,18703.0,292.9296,292.9982,292.4202,292.5965,18703.0
2024-06-20 15:30:00,298.62,299.65,298.43,299.63,100142.0,292.5671,293.5763,292.381,293.5567,100142.0
2024-06-21 09:30:00,299.56,299.64,296.68,298.23,148586.0,293.4881,293.5665,290.6665,292.185,148586.0
2024-06-21 10:00:00,298.15,299.09,297.95,298.82,8300.0,292.1067,293.0276,291.9107,292.7631,8300.0
2024-06-21 10:30:00,298.86,299.18,298.51,298.92,14782.0,292.8023,293.1158,292.4594,292.8611,14782.0
2024-06-21 11:00:00,298.74,299.15,298.66,298.74,15967.0,292.6847,293.0864,292.6063,292.6847,15967.0
2024-06-21 11:30:00,298.72,299.04,298.55,298.91,10322.0,292.6651,292.9786,292.4986,292.8513,10322.0
2024-06-21 12:00:00,298.92,299.26,298.83,299.04,12083.0,292.8611,293.1942,292.7729,292.9786,12083.0
2024-06-21 12:30:00,299.11,299.68,299.11,299.45,8969.0,293.0472,293.6057,293.0472,293.3803,8969.0
2024-06-21 13:00:00,299.44,299.7,299.19,299.37,11357.0,293.3705,293.6253,293.1256,293.3019,11357.0
2024-06-21 13:30:00,299.35,300.22,299.22,299.74,35894.0,293.2823,294.1347,293.155,293.6644,35894.0
2024-06-21 14:00:00,299.71,299.92,299.34,299.92,13575.0,293.6351,293.8408,293.2726,293.8408,13575.0
2024-06-21 14:30:00,299.85,300.05,299.62,299.83,12013.0,293.7722,293.9682,293.5469,293.7526,12013.0
2024-06-21 15:00:00,299.76,300.04,299.48,299.63,26492.0,293.684,293.9584,293.4097,293.5567,26492.0
2024-06-21 15:30:00,299.6,299.75,298.0,298.37,148574.0,293.5273,293.6742,291.9597,292.3222,148574.0
2024-06-24 09:30:00,299.48,300.35,298.47,300.16,40386.0,293.4097,294.2621,292.4202,294.0759,40386.0
2024-06-24 10:00:00,300.17,301.25,299.67,301.12,19973.0,294.0857,295.1438,293.5959,295.0165,19973.0
2024-06-24 10:30:00,301.23,302.75,300.96,302.41,33585.0,295.1242,296.6134,294.8597,296.2803,33585.0
2024-06-24 11:00:00,302.38,302.38,301.01,301.41,20612.0,296.2509,296.2509,294.9087,295.3006,20612.0
2024-06-24 11:30:00,301.32,301.45,300.72,300.9,20615.0,295.2124,295.3398,294.6246,294.8009,20615.0
2024-06-24 12:00:00,300.88,301.55,300.68,301.36,46074.0,294.7813,295.4378,294.5854,295.2516,46074.0
2024-06-24 12:30:00,301.27,301.34,300.31,300.55,27200.0,295.1634,295.232,294.2229,294.458,27200.0
2024-06-24 13:00:00,300.41,300.69,300.21,300.26,11594.0,294.3209,294.5952,294.1249,294.1739,11594.0
2024-06-24 13:30:00,300.35,300.35,299.79,299.79,12310.0,294.2621,294.2621,293.7134,293.7134,12310.0
2024-06-24 14:00:00,299.65,299.78,299.1,299.19,15142.0,293.5763,293.7036,293.0374,293.1256,15142.0
2024-06-24 14:30:00,299.15,299.82,299.05,299.37,11916.0,293.0864,293.7428,292.9884,293.3019,11916.0
2024-06-24 15:00:00,299.31,299.31,298.69,299.15,15514.0,293.2432,293.2432,292.6357,293.0864,15514.0
2024-06-24 15:30:00,299.02,299.71,298.49,298.58,61074.0,292.959,293.6351,292.4398,292.528,61074.0
2024-06-25 09:30:00,298.21,299.09,295.61,295.71,46301.0,292.1655,293.0276,289.6182,289.7161,46301.0
2024-06-25 10:00:00,295.53,296.4,295.24,296.23,30931.0,289.5398,290.3921,289.2557,290.2256,30931.0
2024-06-25 10:30:00,296.02,296.76,295.51,296.09,39544.0,290.0198,290.7448,289.5202,290.0884,39544.0
2024-06-25 11:00:00,296.07,296.57,295.97,296.56,21202.0,290.0688,290.5587,289.9709,290.5489,21202.0
2024-06-25 11:30:00,296.46,296.72,295.83,295.83,25454.0,290.4509,290.7057,289.8337,289.8337,25454.0
2024-06-25 12:00:00,295.83,295.83,295.04,295.05,12298.0,289.8337,289.8337,289.0597,289.0695,12298.0
2024-06-25 12:30:00,295.0,295.34,294.72,295.24,8073.0,289.0205,289.3536,288.7462,289.2557,8073.0
2024-06-25 13:00:00,295.21,295.91,294.99,295.74,25914.0,289.2263,289.9121,289.0107,289.7455,25914.0
2024-06-25 13:30:00,295.86,295.86,295.47,295.6,12445.0,289.8631,289.8631,289.481,289.6084,12445.0
2024-06-25 14:00:00,295.52,295.62,295.41,295.5,21825.0,289.53,289.628,289.4222,289.5104,21825.0
2024-06-25 14:30:00,295.49,295.71,295.36,295.65,14266.0,289.5006,289.7161,289.3732,289.6573,14266.0
2024-06-25 15:00:00,295.73,296.4,295.56,296.4,16157.0,289.7357,290.3921,289.5692,290.3921,16157.0
2024-06-25 15:30:00,296.28,296.31,295.09,295.22,74308.0,290.2746,290.304,289.1087,289.2361,74308.0
2024-06-26 09:30:00,294.31,295.31,293.53,294.26,38310.0,288.3445,289.3242,287.5803,288.2955,38310.0
2024-06-26 10:00:00,294.09,294.4,293.67,294.19,14407.0,288.129,288.4327,287.7175,288.2269,14407.0
2024-06-26 10:30:00,294.06,294.43,293.32,294.37,35850.0,288.0996,288.4621,287.3746,288.4033,35850.0
2024-06-26 11:00:00,294.45,294.64,293.92,294.46,29151.0,288.4817,288.6678,287.9624,288.4915,29151.0
2024-06-26 11:30:00,294.46,294.65,294.32,294.51,17201.0,288.4915,288.6776,288.3543,288.5405,17201.0
2024-06-26 12:00:00,294.44,295.14,294.43,295.0,21018.0,288.4719,289.1577,288.4621,289.0205,21018.0
2024-06-26 12:30:00,294.97,295.31,294.87,295.24,6922.0,288.9911,289.3242,288.8932,289.2557,6922.0
2024-06-26 13:00:00,295.25,295.25,294.62,294.71,11840.0,289.2655,289.2655,288.6482,288.7364,11840.0
2024-06-26 13:30:00,294.71,294.81,294.5,294.74,12291.0,288.7364,288.8344,288.5307,288.7658,12291.0
2024-06-26 14:00:00,294.74,295.32,294.74,295.15,12548.0,288.7658,289.334,288.7658,289.1675,12548.0
2024-06-26 14:30:00,295.09,295.43,294.7,295.43,13676.0,289.1087,289.4418,288.7266,289.4418,13676.0
2024-06-26 15:00:00,295.3,295.31,294.79,295.01,15619.0,289.3144,289.3242,288.8148,289.0303,15619.0
2024-06-26 15:30:00,294.97,295.58,294.41,294.49,136188.0,288.9911,289.5888,288.4425,288.5209,136188.0
2024-06-27 09:30:00,295.35,295.35,293.41,293.41,23295.0,289.3634,289.3634,287.4627,287.4627,23295.0
2024-06-27 10:00:00,293.63,294.43,293.51,294.0,14893.0,287.6783,288.4621,287.5607,288.0408,14893.0
2024-06-27 10:30:00,294.0,294.54,293.66,293.72,8847.0,288.0408,288.5698,287.7077,287.7665,8847.0
2024-06-27 11:00:00,293.84,293.91,293.49,293.84,8018.0,287.884,287.9526,287.5411,287.884,8018.0
2024-06-27 11:30:00,293.7,293.78,293.19,293.5,8784.0,287.7469,287.8252,287.2472,287.5509,8784.0
2024-06-27 12:00:00,293.54,293.78,293.35,293.78,4958.0,287.5901,287.8252,287.404,287.8252,4958.0
2024-06-27 12:30:00,293.72,293.74,293.05,293.16,9447.0,287.7665,287.7861,287.11,287.2178,9447.0
2024-06-27 13:00:00,293.14,293.36,293.14,293.36,11293.0,287.1982,287.4138,287.1982,287.4138,11293.0
2024-06-27 13:30:00,293.31,293.32,292.68,292.68,15156.0,287.3648,287.3746,286.7475,286.7475,15156.0
2024-06-27 14:00:00,292.63,292.95,292.28,292.39,12675.0,286.6986,287.0121,286.3557,286.4634,12675.0
2024-06-27 14:30:00,292.35,292.38,291.86,292.04,12188.0,286.4242,286.4536,285.9442,286.1205,12188.0
2024-06-27 15:00:00,292.1,292.31,291.83,292.23,17870.0,286.1793,286.385,285.9148,286.3067,17870.0
2024-06-27 15:30:00,292.29,292.72,291.92,292.61,111894.0,286.3655,286.7867,286.0029,286.679,111894.0
2024-06-28 09:30:00,293.92,294.48,292.27,292.75,30297.0,287.9624,288.5111,286.3459,286.8161,30297.0
2024-06-28 10:00:00,293.06,294.02,292.55,292.57,58374.0,287.1198,288.0604,286.6202,286.6398,58374.0
2024-06-28 10:30:00,292.62,293.06,291.9,291.91,52514.0,286.6888,287.1198,285.9834,285.9932,52514.0
2024-06-28 11:00:00,292.08,293.09,291.76,291.92,37523.0,286.1597,287.1492,285.8462,286.0029,37523.0
2024-06-28 11:30:00,291.76,291.97,291.13,291.47,77616.0,285.8462,286.0519,285.229,285.5621,77616.0
2024-06-28 12:00:00,291.5,291.79,291.14,291.42,38560.0,285.5915,285.8756,285.2388,285.5131,38560.0
2024-06-28 12:30:00,291.53,291.66,291.02,291.52,31194.0,285.6209,285.7482,285.1212,285.6111,31194.0
2024-06-28 13:00:00,291.57,291.67,290.54,290.54,31833.0,285.66,285.758,284.6509,284.6509,31833.0
2024-06-28 13:30:00,290.77,291.31,290.29,290.92,34076.0,284.8763,285.4053,284.406,285.0232,34076.0
2024-06-28 14:00:00,291.04,291.1,289.91,290.34,35749.0,285.1408,285.1996,284.0337,284.455,35749.0
2024-06-28 14:30:00,290.35,290.67,289.87,290.31,24072.0,284.4648,284.7783,283.9945,284.4256,24072.0
2024-06-28 15:00:00,290.31,290.61,290.05,290.23,21867.0,284.4256,284.7195,284.1709,284.3472,21867.0
2024-06-28 15:30:00,290.22,290.76,289.54,290.27,169601.0,284.3374,284.8665,283.6712,284.3864,169601.0
2024-07-01 09:30:00,291.35,293.01,290.72,291.04,91435.0,285.4445,287.0709,284.8273,285.1408,91435.0
2024-07-01 10:00:00,291.22,291.22,288.26,288.71,29131.0,285.3171,285.3171,282.4171,282.858,29131.0
2024-07-01 10:30:00,288.73,288.74,287.47,288.07,32347.0,282.8776,282.8874,281.6431,282.231,32347.0
2024-07-01 11:00:00,288.04,288.15,287.5,287.96,28473.0,282.2016,282.3094,281.6725,282.1232,28473.0
2024-07-01 11:30:00,287.95,288.05,287.03,287.94,60484.0,282.1134,282.2114,281.2121,282.1036,60484.0
2024-07-01 12:00:00,287.85,288.73,287.78,288.46,34680.0,282.0154,282.8776,281.9469,282.6131,34680.0
2024-07-01 12:30:00,288.46,288.73,287.89,288.1,57569.0,282.6131,282.8776,282.0546,282.2604,57569.0
2024-07-01 13:00:00,288.22,288.62,288.04,288.23,48152.0,282.3779,282.7698,282.2016,282.3877,48152.0
2024-07-01 13:30:00,288.14,288.21,287.57,287.7,48096.0,282.2996,282.3681,281.7411,281.8685,48096.0
2024-07-01 14:00:00,287.6,287.91,287.46,287.54,36970.0,281.7705,282.0742,281.6334,281.7117,36970.0
2024-07-01 14:30:00,287.46,287.48,287.02,287.16,48716.0,281.6334,281.6529,281.2023,281.3394,48716.0
2024-07-01 15:00:00,287.16,287.6,286.58,287.35,92916.0,281.3394,281.7705,280.7712,281.5256,92916.0
2024-07-01 15:30:00,287.4,288.47,287.34,287.88,196486.0,281.5746,282.6229,281.5158,282.0448,196486.0
2024-07-02 09:30:00,285.3,286.34,284.26,285.11,70282.0,279.5171,280.5361,278.4982,279.331,70282.0
2024-07-02 10:00:00,284.94,286.0,284.8,285.58,37455.0,279.1644,280.2029,279.0273,279.7915,37455.0
2024-07-02 10:30:00,285.54,285.54,284.02,284.9,31074.0,279.7523,279.7523,278.2631,279.1252,31074.0
2024-07-02 11:00:00,284.89,285.66,284.88,285.57,17103.0,279.1154,279.8698,279.1056,279.7817,17103.0
2024-07-02 11:30:00,285.53,286.11,285.31,285.99,29187.0,279.7425,280.3107,279.5269,280.1931,29187.0
2024-07-02 12:00:00,285.99,286.01,285.38,285.49,16368.0,280.1931,280.2127,279.5955,279.7033,16368.0
2024-07-02 12:30:00,285.38,285.42,284.62,284.62,19102.0,279.5955,279.6347,278.8509,278.8509,19102.0
2024-07-02 13:00:00,284.62,284.86,284.42,284.51,31869.0,278.8509,279.0861,278.655,278.7431,31869.0
2024-07-02 13:30:00,284.52,284.62,284.2,284.25,27259.0,278.7529,278.8509,278.4394,278.4884,27259.0
2024-07-02 14:00:00,284.24,285.13,284.24,284.97,52577.0,278.4786,279.3506,278.4786,279.1938,52577.0
2024-07-02 14:30:00,284.97,284.98,284.49,284.49,37079.0,279.1938,279.2036,278.7236,278.7236,37079.0
2024-07-02 15:00:00,284.55,284.84,284.34,284.71,37602.0,278.7823,279.0665,278.5766,278.9391,37602.0
2024-07-02 15:30:00,284.67,285.92,284.6,285.86,176327.0,278.8999,280.1246,278.8313,280.0658,176327.0
2024-07-03 09:30:00,286.47,286.81,285.39,286.79,27286.0,280.6634,280.9965,279.6053,280.9769,27286.0
2024-07-03 10:00:00,286.79,287.26,286.0,286.0,16763.0,280.9769,281.4374,280.2029,280.2029,16763.0
2024-07-03 10:30:00,286.19,286.56,285.33,285.56,36288.0,280.3891,280.7516,279.5465,279.7719,36288.0
2024-07-03 11:00:00,285.66,285.96,285.08,285.13,56738.0,279.8698,280.1638,279.3016,279.3506,56738.0
2024-07-03 11:30:00,285.19,285.71,284.55,284.82,37044.0,279.4094,279.9188,278.7823,279.0469,37044.0
2024-07-03 12:00:00,284.82,284.86,284.08,284.1,38811.0,279.0469,279.0861,278.3219,278.3415,38811.0
2024-07-03 12:30:00,284.15,285.53,284.05,284.86,97771.0,278.3904,279.7425,278.2925,279.0861,97771.0
2024-07-05 09:30:00,284.26,284.26,281.78,282.6,39113.0,279.9022,279.9022,277.4602,278.2676,39113.0
2024-07-05 10:00:00,282.36,282.6,280.68,280.83,27666.0,278.0313,278.2676,276.3771,276.5248,27666.0
2024-07-05 10:30:00,280.63,281.73,280.46,281.34,15761.0,276.3278,277.411,276.1604,277.0269,15761.0
2024-07-05 11:00:00,281.53,281.76,281.16,281.68,8923.0,277.214,277.4405,276.8497,277.3617,8923.0
2024-07-05 11:30:00,281.81,282.0,281.29,281.68,13125.0,277.4897,277.6768,276.9777,277.3617,13125.0
2024-07-05 12:00:00,281.99,282.15,281.49,281.8,11551.0,277.667,277.8245,277.1746,277.4799,11551.0
2024-07-05 12:30:00,281.81,282.04,281.49,282.02,13965.0,277.4897,277.7162,277.1746,277.6965,13965.0
2024-07-05 13:00:00,282.02,282.02,281.58,281.6,7473.0,277.6965,277.6965,277.2633,277.283,7473.0
2024-07-05 13:30:00,281.8,281.89,281.22,281.22,15469.0,277.4799,277.5685,276.9088,276.9088,15469.0
2024-07-05 14:00:00,281.23,281.47,280.85,280.97,23071.0,276.9186,277.1549,276.5445,276.6626,23071.0
2024-07-05 14:30:00,280.91,281.45,280.9,281.4,16774.0,276.6035,277.1353,276.5937,277.086,16774.0
2024-07-05 15:00:00,281.44,281.58,281.02,281.14,33679.0,277.1254,277.2633,276.7118,276.83,33679.0
2024-07-05 15:30:00,281.1,281.78,280.82,281.69,139693.0,276.7906,277.4602,276.5149,277.3716,139693.0
2024-07-08 09:30:00,281.7,283.0,281.25,281.7,33086.0,277.3814,278.6615,276.9383,277.3814,33086.0
2024-07-08 10:00:00,281.74,281.92,280.86,281.32,34275.0,277.4208,277.598,276.5543,277.0072,34275.0
2024-07-08 10:30:00,281.17,281.44,280.74,281.01,52034.0,276.8595,277.1254,276.4361,276.702,52034.0
2024-07-08 11:00:00,280.88,281.41,280.63,280.65,17943.0,276.574,277.0959,276.3278,276.3475,17943.0
2024-07-08 11:30:00,280.64,280.85,279.7,279.88,33596.0,276.3377,276.5445,275.4121,275.5893,33596.0
2024-07-08 12:00:00,279.88,280.09,279.55,279.72,17719.0,275.5893,275.7961,275.2644,275.4318,17719.0
2024-07-08 12:30:00,279.72,280.36,279.6,280.36,16991.0,275.4318,276.062,275.3136,276.062,16991.0
2024-07-08 13:00:00,280.3,280.63,280.2,280.41,29212.0,276.0029,276.3278,275.9044,276.1112,29212.0
2024-07-08 13:30:00,280.36,280.83,280.33,280.68,18119.0,276.062,276.5248,276.0324,276.3771,18119.0
2024-07-08 14:00:00,280.58,281.06,280.5,280.69,19955.0,276.2786,276.7512,276.1998,276.3869,19955.0
2024-07-08 14:30:00,280.69,281.1,280.4,281.0,11639.0,276.3869,276.7906,276.1013,276.6922,11639.0
2024-07-08 15:00:00,281.0,281.12,280.4,280.4,21181.0,276.6922,276.8103,276.1013,276.1013,21181.0
2024-07-08 15:30:00,280.39,281.02,280.21,280.4,104681.0,276.0915,276.7118,275.9143,276.1013,104681.0
2024-07-09 09:30:00,280.22,281.16,279.92,280.88,48398.0,275.9241,276.8497,275.6287,276.574,48398.0
2024-07-09 10:00:00,280.88,281.0,280.33,280.89,16689.0,276.574,276.6922,276.0324,276.5838,16689.0
2024-07-09 10:30:00,280.92,281.0,280.54,280.54,21803.0,276.6134,276.6922,276.2392,276.2392,21803.0
2024-07-09 11:00:00,280.65,280.83,280.33,280.6,14434.0,276.3475,276.5248,276.0324,276.2983,14434.0
2024-07-09 11:30:00,280.6,280.9,280.4,280.71,7930.0,276.2983,276.5937,276.1013,276.4066,7930.0
2024-07-09 12:00:00,280.64,280.98,280.48,280.95,23619.0,276.3377,276.6725,276.1801,276.6429,23619.0
2024-07-09 12:30:00,280.83,281.34,280.8,280.97,13925.0,276.5248,277.0269,276.4952,276.6626,13925.0
2024-07-09 13:00:00,281.0,281.28,280.75,280.98,24538.0,276.6922,276.9679,276.446,276.6725,24538.0
2024-07-09 13:30:00,280.97,281.2,280.69,280.76,22211.0,276.6626,276.8891,276.3869,276.4558,22211.0
2024-07-09 14:00:00,280.65,280.71,280.39,280.61,18537.0,276.3475,276.4066,276.0915,276.3081,18537.0
2024-07-09 14:30:00,280.63,281.1,280.63,280.81,13692.0,276.3278,276.7906,276.3278,276.5051,13692.0
2024-07-09 15:00:00,280.66,280.66,280.07,280.15,19486.0,276.3574,276.3574,275.7764,275.8552,19486.0
2024-07-09 15:30:00,280.26,280.34,279.42,279.51,87201.0,275.9635,276.0423,275.1364,275.225,87201.0
2024-07-10 09:30:00,279.66,280.63,279.07,280.33,32610.0,275.3727,276.3278,274.7917,276.0324,32610.0
2024-07-10 10:00:00,280.32,281.42,280.31,281.29,13300.0,276.0226,277.1057,276.0127,276.9777,13300.0
2024-07-10 10:30:00,281.18,281.63,280.92,281.36,38512.0,276.8694,277.3125,276.6134,277.0466,38512.0
2024-07-10 11:00:00,281.36,281.54,280.94,281.2,36975.0,277.0466,277.2239,276.6331,276.8891,36975.0
2024-07-10 11:30:00,281.22,281.56,281.15,281.31,28874.0,276.9088,277.2436,276.8399,276.9974,28874.0
2024-07-10 12:00:00,281.31,281.5,281.22,281.48,24163.0,276.9974,277.1845,276.9088,277.1648,24163.0
2024-07-10 12:30:00,281.4,281.5,281.15,281.33,16680.0,277.086,277.1845,276.8399,277.0171,16680.0
2024-07-10 13:00:00,281.37,281.54,281.0,281.07,29658.0,277.0565,277.2239,276.6922,276.7611,29658.0
2024-07-10 13:30:00,281.1,281.15,280.57,280.93,35881.0,276.7906,276.8399,276.2687,276.6232,35881.0
2024-07-10 14:00:00,280.99,281.29,280.77,281.22,14810.0,276.6823,276.9777,276.4657,276.9088,14810.0
2024-07-10 14:30:00,281.26,281.54,281.26,281.51,33101.0,276.9482,277.2239,276.9482,277.1943,33101.0
2024-07-10 15:00:00,281.49,281.74,281.45,281.58,37513.0,277.1746,277.4208,277.1353,277.2633,37513.0
2024-07-10 15:30:00,281.53,281.98,281.18,281.92,132604.0,277.214,277.6571,276.8694,277.598,132604.0
2024-07-11 09:30:00,281.37,283.24,281.37,283.04,21578.0,277.0565,278.8978,277.0565,278.7009,21578.0
2024-07-11 10:00:00,283.11,284.48,283.11,283.7,12663.0,278.7698,280.1188,278.7698,279.3508,12663.0
2024-07-11 10:30:00,283.54,284.39,283.54,284.13,14906.0,279.1932,280.0302,279.1932,279.7742,14906.0
2024-07-11 11:00:00,284.19,284.28,283.59,284.17,12930.0,279.8332,279.9219,279.2424,279.8136,12930.0
2024-07-11 11:30:00,284.07,285.27,284.07,284.75,31002.0,279.7151,280.8967,279.7151,280.3847,31002.0
2024-07-11 12:00:00,284.63,284.69,283.85,283.99,12102.0,280.2665,280.3256,279.4985,279.6363,12102.0
2024-07-11 12:30:00,283.9,284.41,283.87,284.26,8030.0,279.5477,280.0499,279.5182,279.9022,8030.0
2024-07-11 13:00:00,284.16,284.42,283.92,284.11,51573.0,279.8037,280.0597,279.5674,279.7545,51573.0
2024-07-11 13:30:00,284.04,284.1,283.5,283.83,101253.0,279.6855,279.7446,279.1538,279.4788,101253.0
2024-07-11 14:00:00,283.86,284.89,283.85,284.19,64947.0,279.5083,280.5225,279.4985,279.8332,64947.0
2024-07-11 14:30:00,284.2,284.75,284.1,284.21,47008.0,279.8431,280.3847,279.7446,279.8529,47008.0
2024-07-11 15:00:00,284.4,284.67,284.06,284.3,31245.0,280.04,280.3059,279.7052,279.9416,31245.0
2024-07-11 15:30:00,284.35,284.44,283.69,284.12,70238.0,279.9908,280.0794,279.3409,279.7643,70238.0
2024-07-12 09:30:00,285.72,285.72,283.95,284.71,20161.0,281.3398,281.3398,279.5969,280.3453,20161.0
2024-07-12 10:00:00,284.49,285.7,284.29,285.59,23057.0,280.1286,281.3201,279.9317,281.2118,23057.0
2024-07-12 10:30:00,285.67,285.83,285.26,285.55,13162.0,281.2906,281.4481,280.8868,281.1724,13162.0
2024-07-12 11:00:00,285.77,286.16,285.4,285.75,17686.0,281.389,281.773,281.0247,281.3693,17686.0
2024-07-12 11:30:00,285.67,285.85,285.2,285.47,29441.0,281.2906,281.4678,280.8278,281.0936,29441.0
2024-07-12 12:00:00,285.31,285.61,285.09,285.41,25671.0,280.9361,281.2315,280.7194,281.0345,25671.0
2024-07-12 12:30:00,285.42,285.5,284.9,285.12,76172.0,281.0444,281.1232,280.5324,280.749,76172.0
2024-07-12 13:00:00,285.03,285.61,284.91,285.56,79164.0,280.6604,281.2315,280.5422,281.1822,79164.0
2024-07-12 13:30:00,285.61,286.47,285.47,285.92,42118.0,281.2315,282.0783,281.0936,281.5367,42118.0
2024-07-12 14:00:00,285.92,286.08,285.69,285.76,10176.0,281.5367,281.6943,281.3103,281.3792,10176.0
2024-07-12 14:30:00,285.7,285.75,285.32,285.44,22725.0,281.3201,281.3693,280.9459,281.0641,22725.0
2024-07-12 15:00:00,285.43,285.5,284.44,284.64,53638.0,281.0542,281.1232,280.0794,280.2763,53638.0
2024-07-12 15:30:00,284.53,284.8,283.69,284.0,121423.0,280.168,280.4339,279.3409,279.6462,121423.0
2024-07-15 09:30:00,285.51,286.25,284.01,285.17,56938.0,281.133,281.8617,279.656,280.7982,56938.0
2024-07-15 10:00:00,285.31,286.51,285.15,286.25,30614.0,280.9361,282.1177,280.7785,281.8617,30614.0
2024-07-15 10:30:00,286.07,286.6,285.86,286.35,33802.0,281.6844,282.2063,281.4776,281.9601,33802.0
2024-07-15 11:00:00,286.38,286.89,286.3,286.45,21753.0,281.9897,282.4919,281.9109,282.0586,21753.0
2024-07-15 11:30:00,286.34,287.0,286.34,286.88,20027.0,281.9503,282.6002,281.9503,282.482,20027.0
2024-07-15 12:00:00,286.9,287.2,286.5,286.57,21461.0,282.5017,282.7971,282.1078,282.1768,21461.0
2024-07-15 12:30:00,286.69,286.91,286.21,286.68,33576.0,282.2949,282.5115,281.8223,282.2851,33576.0
2024-07-15 13:00:00,286.6,286.81,286.21,286.25,12909.0,282.2063,282.4131,281.8223,281.8617,12909.0
2024-07-15 13:30:00,286.2,286.41,286.07,286.13,24880.0,281.8124,282.0192,281.6844,281.7435,24880.0
2024-07-15 14:00:00,286.15,287.01,286.06,287.01,49886.0,281.7632,282.61,281.6746,282.61,49886.0
2024-07-15 14:30:00,287.02,287.04,286.8,286.92,25163.0,282.6199,282.6396,282.4032,282.5214,25163.0
2024-07-15 15:00:00,286.88,286.89,286.18,286.26,16129.0,282.482,282.4919,281.7927,281.8715,16129.0
2024-07-15 15:30:00,286.16,286.16,284.88,285.46,112496.0,281.773,281.773,280.5127,281.0838,112496.0
2024-07-16 09:30:00,285.57,287.82,285.57,287.57,46642.0,281.1921,283.4076,281.1921,283.1614,46642.0
2024-07-16 10:00:00,287.57,288.26,287.45,287.69,51349.0,283.1614,283.8409,283.0433,283.2796,51349.0
2024-07-16 10:30:00,287.76,288.0,287.48,287.61,29603.0,283.3485,283.5848,283.0728,283.2008,29603.0
2024-07-16 11:00:00,287.74,289.27,287.53,288.97,29340.0,283.3288,284.8354,283.122,284.54,29340.0
2024-07-16 11:30:00,288.9,289.42,288.85,289.37,41174.0,284.471,284.9831,284.4218,284.9338,41174.0
2024-07-16 12:00:00,289.33,289.92,289.24,289.82,23972.0,284.8944,285.4754,284.8058,285.3769,23972.0
2024-07-16 12:30:00,289.81,291.11,289.81,290.87,32052.0,285.3671,286.6472,285.3671,286.4108,32052.0
2024-07-16 13:00:00,290.93,291.24,290.79,290.99,13525.0,286.4699,286.7752,286.3321,286.529,13525.0
2024-07-16 13:30:00,290.85,290.92,290.07,290.07,23351.0,286.3911,286.4601,285.6231,285.6231,23351.0
2024-07-16 14:00:00,290.07,290.56,290.01,290.37,20384.0,285.6231,286.1056,285.564,285.9185,20384.0
2024-07-16 14:30:00,290.43,290.64,290.28,290.48,21837.0,285.9776,286.1844,285.8299,286.0268,21837.0
2024-07-16 15:00:00,290.46,291.06,290.35,290.99,22381.0,286.0071,286.5979,285.8988,286.529,22381.0
2024-07-16 15:30:00,291.0,291.78,290.79,291.58,105482.0,286.5388,287.3069,286.3321,287.11,105482.0
2024-07-17 09:30:00,292.24,294.08,292.0,293.68,32831.0,287.7598,289.5716,287.5235,289.1778,32831.0
2024-07-17 10:00:00,293.8,294.77,293.39,294.32,22897.0,289.2959,290.2511,288.8922,289.8079,22897.0
2024-07-17 10:30:00,293.98,294.57,293.46,294.0,16944.0,289.4732,290.0541,288.9611,289.4929,16944.0
2024-07-17 11:00:00,294.0,294.77,293.97,294.38,21395.0,289.4929,290.2511,289.4633,289.867,21395.0
2024-07-17 11:30:00,294.37,294.51,294.06,294.48,12468.0,289.8572,289.995,289.5519,289.9655,12468.0
2024-07-17 12:00:00,294.34,294.43,293.71,294.11,17675.0,289.8276,289.9163,289.2073,289.6012,17675.0
2024-07-17 12:30:00,294.06,294.54,293.88,294.43,13701.0,289.5519,290.0246,289.3747,289.9163,13701.0
2024-07-17 13:00:00,294.33,294.33,293.39,293.59,13196.0,289.8178,289.8178,288.8922,289.0891,13196.0
2024-07-17 13:30:00,293.48,293.54,292.96,293.36,8913.0,288.9808,289.0399,288.4688,288.8627,8913.0
2024-07-17 14:00:00,293.15,293.48,292.38,292.75,20399.0,288.6559,288.9808,287.8977,288.262,20399.0
2024-07-17 14:30:00,292.91,293.17,292.7,292.81,15073.0,288.4196,288.6756,288.2128,288.3211,15073.0
2024-07-17 15:00:00,292.93,293.04,292.38,292.77,29914.0,288.4393,288.5476,287.8977,288.2817,29914.0
2024-07-17 15:30:00,292.78,293.01,291.78,291.98,112163.0,288.2916,288.518,287.3069,287.5038,112163.0
2024-07-18 09:30:00,291.4,293.83,291.17,293.82,16080.0,286.9327,289.3255,286.7062,289.3156,16080.0
2024-07-18 10:00:00,293.86,294.77,293.55,294.77,12251.0,289.355,290.2511,289.0498,290.2511,12251.0
2024-07-18 10:30:00,294.55,295.5,294.39,294.69,23132.0,290.0344,290.9699,289.8769,290.1723,23132.0
2024-07-18 11:00:00,294.81,294.92,293.7,294.3,25431.0,290.2904,290.3988,289.1975,289.7883,25431.0
2024-07-18 11:30:00,294.37,294.58,294.06,294.4,13599.0,289.8572,290.064,289.5519,289.8867,13599.0
2024-07-18 12:00:00,294.48,294.48,293.42,293.42,9480.0,289.9655,289.9655,288.9217,288.9217,9480.0
2024-07-18 12:30:00,293.44,294.06,293.4,294.02,40541.0,288.9414,289.5519,288.9021,289.5125,40541.0
2024-07-18 13:00:00,294.09,294.13,292.88,293.09,13600.0,289.5815,289.6209,288.39,288.5968,13600.0
2024-07-18 13:30:00,293.18,293.9,293.06,293.64,27448.0,288.6854,289.3944,288.5673,289.1384,27448.0
2024-07-18 14:00:00,293.72,294.1,293.41,293.7,13394.0,289.2171,289.5913,288.9119,289.1975,13394.0
2024-07-18 14:30:00,293.7,294.4,293.35,294.4,62601.0,289.1975,289.8867,288.8528,289.8867,62601.0
2024-07-18 15:00:00,294.2,294.5,293.32,293.68,19159.0,289.6898,289.9852,288.8233,289.1778,19159.0
2024-07-18 15:30:00,293.65,294.07,293.27,293.28,90200.0,289.1482,289.5618,288.774,288.7839,90200.0
2024-07-19 09:30:00,294.36,294.36,291.23,292.25,63097.0,289.8473,289.8473,286.7653,287.7697,63097.0
2024-07-19 10:00:00,292.26,292.43,291.61,291.7,5261.0,287.7795,287.9469,287.1395,287.2281,5261.0
2024-07-19 10:30:00,291.75,292.41,290.45,290.46,5111.0,287.2773,287.9272,285.9973,286.0071,5111.0
2024-07-19 11:00:00,290.61,291.16,290.39,290.63,7832.0,286.1548,286.6964,285.9382,286.1745,7832.0
2024-07-19 11:30:00,290.7,291.23,290.49,290.86,13148.0,286.2434,286.7653,286.0367,286.401,13148.0
2024-07-19 12:00:00,290.82,291.48,290.31,290.5,13285.0,286.3616,287.0115,285.8594,286.0465,13285.0
2024-07-19 12:30:00,290.49,290.49,289.78,289.78,13197.0,286.0367,286.0367,285.3375,285.3375,13197.0
2024-07-19 13:00:00,289.81,289.85,289.33,289.68,8744.0,285.3671,285.4065,284.8944,285.2391,8744.0
2024-07-19 13:30:00,289.49,289.66,289.34,289.63,16912.0,285.052,285.2194,284.9043,285.1898,16912.0
2024-07-19 14:00:00,289.54,289.85,288.5,288.5,22185.0,285.1012,285.4065,284.0772,284.0772,22185.0
2024-07-19 14:30:00,288.6,289.16,288.48,289.0,13209.0,284.1756,284.7271,284.0575,284.5695,13209.0
2024-07-19 15:00:00,289.05,289.38,288.94,289.02,19099.0,284.6187,284.9437,284.5104,284.5892,19099.0
2024-07-19 15:30:00,288.99,289.08,287.83,288.17,125172.0,284.5597,284.6483,283.4174,283.7522,125172.0
2024-07-22 09:30:00,288.43,289.66,287.61,287.61,18263.0,284.0082,285.2194,283.2008,283.2008,18263.0
2024-07-22 10:00:00,287.54,288.72,287.54,288.47,11108.0,283.1319,284.2938,283.1319,284.0476,11108.0
2024-07-22 10:30:00,288.47,289.32,288.18,289.32,10739.0,284.0476,284.8846,283.7621,284.8846,10739.0
2024-07-22 11:00:00,289.24,289.77,289.02,289.33,11170.0,284.8058,285.3277,284.5892,284.8944,11170.0
2024-07-22 11:30:00,289.41,289.49,288.84,289.17,11581.0,284.9732,285.052,284.412,284.7369,11581.0
2024-07-22 12:00:00,289.07,289.19,288.63,288.99,10640.0,284.6384,284.7566,284.2052,284.5597,10640.0
2024-07-22 12:30:00,288.91,289.38,288.66,289.38,10199.0,284.4809,284.9437,284.2347,284.9437,10199.0
2024-07-22 13:00:00,289.38,289.95,289.32,289.5,12775.0,284.9437,285.5049,284.8846,285.0618,12775.0
2024-07-22 13:30:00,289.61,289.73,289.22,289.28,17457.0,285.1702,285.2883,284.7861,284.8452,17457.0
2024-07-22 14:00:00,289.28,289.45,288.94,289.32,9433.0,284.8452,285.0126,284.5104,284.8846,9433.0
2024-07-22 14:30:00,289.44,289.79,289.37,289.77,12606.0,285.0028,285.3474,284.9338,285.3277,12606.0
2024-07-22 15:00:00,289.75,290.35,289.61,290.24,12442.0,285.308,285.8988,285.1702,285.7905,12442.0
2024-07-22 15:30:00,290.24,291.48,290.18,291.35,106482.0,285.7905,287.0115,285.7314,286.8835,106482.0
2024-07-23 09:30:00,292.68,294.54,292.05,294.44,29168.0,288.1931,290.0246,287.5727,289.9261,29168.0
2024-07-23 10:00:00,294.5,295.55,294.38,295.55,33010.0,289.9852,291.0191,289.867,291.0191,33010.0
2024-07-23 10:30:00,295.57,295.58,294.19,294.41,19444.0,291.0388,291.0486,289.6799,289.8966,19444.0
2024-07-23 11:00:00,294.59,294.99,294.33,294.83,46118.0,290.0738,290.4677,289.8178,290.3101,46118.0
2024-07-23 11:30:00,294.92,295.08,294.54,295.01,35461.0,290.3988,290.5563,290.0246,290.4874,35461.0
2024-07-23 12:00:00,294.91,295.62,294.77,295.13,29546.0,290.3889,291.088,290.2511,290.6055,29546.0
2024-07-23 12:30:00,294.99,295.0,294.37,294.59,21719.0,290.4677,290.4775,289.8572,290.0738,21719.0
2024-07-23 13:00:00,294.59,294.93,294.15,294.67,53135.0,290.0738,290.4086,289.6406,290.1526,53135.0
2024-07-23 13:30:00,294.66,294.95,294.33,294.93,38442.0,290.1427,290.4283,289.8178,290.4086,38442.0
2024-07-23 14:00:00,294.92,295.29,294.74,294.89,70120.0,290.3988,290.7631,290.2215,290.3692,70120.0
2024-07-23 14:30:00,294.73,295.34,294.61,294.96,43671.0,290.2117,290.8123,290.0935,290.4381,43671.0
2024-07-23 15:00:00,294.99,295.32,294.87,295.26,45082.0,290.4677,290.7926,290.3495,290.7335,45082.0
2024-07-23 15:30:00,295.18,295.55,294.39,294.48,132675.0,290.6548,291.0191,289.8769,289.9655,132675.0
2024-07-24 09:30:00,286.0,286.49,277.5,279.48,216114.0,281.6155,282.098,273.2458,275.1955,216114.0
2024-07-24 10:00:00,279.3,279.95,276.79,279.6,92097.0,275.0182,275.6582,272.5467,275.3136,92097.0
2024-07-24 10:30:00,279.76,280.58,278.84,279.2,115396.0,275.4712,276.2786,274.5653,274.9197,115396.0
2024-07-24 11:00:00,279.18,280.75,278.88,280.58,132437.0,274.9001,276.446,274.6047,276.2786,132437.0
2024-07-24 11:30:00,280.5,282.45,280.49,282.45,74669.0,276.1998,278.1199,276.19,278.1199,74669.0
2024-07-24 12:00:00,282.48,283.22,281.41,281.75,49577.0,278.1495,278.8781,277.0959,277.4307,49577.0
2024-07-24 12:30:00,281.61,282.68,281.02,282.56,60622.0,277.2928,278.3464,276.7118,278.2282,60622.0
2024-07-24 13:00:00,282.7,284.5,282.62,283.13,74690.0,278.3661,280.1385,278.2873,278.7895,74690.0
2024-07-24 13:30:00,282.96,284.19,282.09,283.0,77938.0,278.6221,279.8332,277.7654,278.6615,77938.0
2024-07-24 14:00:00,283.02,284.7,283.02,284.11,95953.0,278.6812,280.3354,278.6812,279.7545,95953.0
2024-07-24 14:30:00,283.98,284.59,283.8,284.55,70289.0,279.6265,280.2271,279.4492,280.1877,70289.0
2024-07-24 15:00:00,284.43,285.24,283.72,284.08,64989.0,280.0696,280.8671,279.3705,279.7249,64989.0
2024-07-24 15:30:00,284.14,284.96,282.14,284.76,415891.0,279.784,280.5914,277.8147,280.3945,415891.0
2024-07-25 09:30:00,286.61,292.64,286.61,291.59,90063.0,282.2161,288.1537,282.2161,287.1198,90063.0
2024-07-25 10:00:00,291.67,293.65,290.78,293.03,69325.0,287.1986,289.1482,286.3222,288.5377,69325.0
2024-07-25 10:30:00,293.02,293.98,291.73,292.25,77335.0,288.5279,289.4732,287.2577,287.7697,77335.0
2024-07-25 11:00:00,292.26,294.16,292.26,293.13,160200.0,287.7795,289.6504,287.7795,288.6362,160200.0
2024-07-25 11:30:00,293.07,294.47,293.07,294.28,37175.0,288.5771,289.9557,288.5771,289.7686,37175.0
2024-07-25 12:00:00,294.14,295.5,294.02,295.5,45121.0,289.6307,290.9699,289.5125,290.9699,45121.0
2024-07-25 12:30:00,295.54,295.76,295.25,295.71,23924.0,291.0092,291.2259,290.7237,291.1766,23924.0
2024-07-25 13:00:00,295.79,296.19,295.24,295.31,35958.0,291.2554,291.6493,290.7138,290.7828,35958.0
2024-07-25 13:30:00,295.41,295.41,294.59,294.62,30860.0,290.8812,290.8812,290.0738,290.1034,30860.0
2024-07-25 14:00:00,294.63,294.63,293.35,293.45,21410.0,290.1132,290.1132,288.8528,288.9513,21410.0
2024-07-25 14:30:00,293.31,293.38,292.29,292.3,25069.0,288.8134,288.8824,287.8091,287.8189,25069.0
2024-07-25 15:00:00,292.29,292.53,291.46,292.29,33661.0,287.8091,288.0454,286.9918,287.8091,33661.0
2024-07-25 15:30:00,292.36,293.12,290.47,291.25,168488.0,287.878,288.6263,286.017,286.785,168488.0
2024-07-26 09:30:00,290.99,292.28,288.13,288.63,65151.0,286.529,287.7992,283.7128,284.2052,65151.0
2024-07-26 10:00:00,288.09,289.36,287.63,288.99,36439.0,283.6735,284.924,283.2205,284.5597,36439.0
2024-07-26 10:30:00,288.64,290.26,287.66,289.61,37464.0,284.215,285.8102,283.2501,285.1702,37464.0
2024-07-26 11:00:00,289.94,290.15,289.4,289.84,38676.0,285.4951,285.7019,284.9634,285.3966,38676.0
2024-07-26 11:30:00,290.0,290.49,289.38,290.38,20333.0,285.5542,286.0367,284.9437,285.9284,20333.0
2024-07-26 12:00:00,290.5,291.84,290.35,291.6,38137.0,286.0465,287.366,285.8988,287.1296,38137.0
2024-07-26 12:30:00,291.6,292.7,291.06,292.43,28503.0,287.1296,288.2128,286.5979,287.9469,28503.0
2024-07-26 13:00:00,292.39,292.6,291.81,292.0,46100.0,287.9075,288.1143,287.3364,287.5235,46100.0
2024-07-26 13:30:00,292.0,292.0,291.0,291.19,33596.0,287.5235,287.5235,286.5388,286.7259,33596.0
2024-07-26 14:00:00,291.24,291.3,290.89,291.23,23474.0,286.7752,286.8342,286.4305,286.7653,23474.0
2024-07-26 14:30:00,291.21,291.21,290.22,290.52,35444.0,286.7456,286.7456,285.7708,286.0662,35444.0
2024-07-26 15:00:00,290.39,291.43,290.38,291.15,20463.0,285.9382,286.9623,285.9284,286.6865,20463.0
2024-07-26 15:30:00,291.04,291.1,290.02,290.45,110135.0,286.5782,286.6373,285.5739,285.9973,110135.0
2024-07-29 09:30:00,290.57,290.86,288.37,289.09,44711.0,286.1154,286.401,283.9492,284.6581,44711.0
2024-07-29 10:00:00,289.3,290.85,288.96,290.39,38792.0,284.8649,286.3911,284.5301,285.9382,38792.0
2024-07-29 10:30:00,290.36,290.36,289.33,290.11,27410.0,285.9087,285.9087,284.8944,285.6625,27410.0
2024-07-29 11:00:00,290.04,290.61,289.7,290.35,13088.0,285.5936,286.1548,285.2588,285.8988,13088.0
2024-07-29 11:30:00,290.27,291.04,289.84,290.91,20409.0,285.82,286.5782,285.3966,286.4502,20409.0
2024-07-29 12:00:00,290.91,290.91,290.56,290.64,14343.0,286.4502,286.4502,286.1056,286.1844,14343.0
2024-07-29 12:30:00,290.79,290.79,290.4,290.4,14335.0,286.3321,286.3321,285.948,285.948,14335.0
2024-07-29 13:00:00,290.42,290.6,290.16,290.17,15580.0,285.9677,286.145,285.7117,285.7216,15580.0
2024-07-29 13:30:00,290.13,290.22,289.94,290.22,15079.0,285.6822,285.7708,285.4951,285.7708,15079.0
2024-07-29 14:00:00,290.22,290.22,289.64,289.68,30443.0,285.7708,285.7708,285.1997,285.2391,30443.0
2024-07-29 14:30:00,289.68,290.42,289.59,290.13,13668.0,285.2391,285.9677,285.1505,285.6822,13668.0
2024-07-29 15:00:00,290.04,290.38,289.91,290.08,23827.0,285.5936,285.9284,285.4656,285.633,23827.0
2024-07-29 15:30:00,290.0,290.28,289.42,289.49,119975.0,285.5542,285.8299,284.9831,285.052,119975.0
2024-07-30 09:30:00,291.02,292.35,290.06,292.22,21094.0,286.5585,287.8682,285.6133,287.7401,21094.0
2024-07-30 10:00:00,292.04,292.64,291.0,292.22,22645.0,287.5629,288.1537,286.5388,287.7401,22645.0
2024-07-30 10:30:00,292.12,292.91,291.8,291.84,43936.0,287.6417,288.4196,287.3266,287.366,43936.0
2024-07-30 11:00:00,291.89,292.89,291.7,292.1,21084.0,287.4152,288.3999,287.2281,287.622,21084.0
2024-07-30 11:30:00,292.26,293.1,291.89,292.61,19317.0,287.7795,288.6067,287.4152,288.1242,19317.0
2024-07-30 12:00:00,292.47,292.66,291.96,292.09,8546.0,287.9863,288.1734,287.4841,287.6121,8546.0
2024-07-30 12:30:00,292.33,292.39,291.69,292.27,20246.0,287.8485,287.9075,287.2183,287.7894,20246.0
2024-07-30 13:00:00,292.35,292.93,291.92,291.98,18949.0,287.8682,288.4393,287.4447,287.5038,18949.0
2024-07-30 13:30:00,292.05,292.73,291.99,292.49,10822.0,287.5727,288.2423,287.5137,288.006,10822.0
2024-07-30 14:00:00,292.44,292.92,292.38,292.84,9844.0,287.9568,288.4294,287.8977,288.3506,9844.0
2024-07-30 14:30:00,292.72,292.84,292.08,292.42,22177.0,288.2325,288.3506,287.6023,287.9371,22177.0
2024-07-30 15:00:00,292.38,293.42,292.19,293.31,26098.0,287.8977,288.9217,287.7106,288.8134,26098.0
2024-07-30 15:30:00,293.34,293.66,292.84,292.97,140653.0,288.843,289.1581,288.3506,288.4786,140653.0
2024-07-31 09:30:00,294.8,295.49,293.17,294.06,46477.0,290.2806,290.96,288.6756,289.5519,46477.0
2024-07-31 10:00:00,294.29,295.41,293.82,295.39,36585.0,289.7784,290.8812,289.3156,290.8615,36585.0
2024-07-31 10:30:00,295.4,296.61,295.26,296.61,24305.0,290.8714,292.0628,290.7335,292.0628,24305.0
2024-07-31 11:00:00,296.61,298.2,296.34,297.67,51882.0,292.0628,293.6285,291.797,293.1066,51882.0
2024-07-31 11:30:00,297.73,298.16,297.22,297.86,36128.0,293.1657,293.5891,292.6635,293.2937,36128.0
2024-07-31 12:00:00,297.91,298.1,297.31,297.89,27027.0,293.3429,293.53,292.7521,293.3232,27027.0
2024-07-31 12:30:00,298.0,298.28,297.61,297.85,21439.0,293.4315,293.7072,293.0475,293.2838,21439.0
2024-07-31 13:00:00,297.74,298.2,297.6,297.92,16579.0,293.1755,293.6285,293.0377,293.3528,16579.0
2024-07-31 13:30:00,297.83,298.26,297.47,298.06,27200.0,293.2641,293.6875,292.9097,293.4906,27200.0
2024-07-31 14:00:00,298.21,298.61,297.6,298.34,37880.0,293.6383,294.0322,293.0377,293.7663,37880.0
2024-07-31 14:30:00,298.34,299.74,297.88,299.72,70138.0,293.7663,295.1449,293.3134,295.1252,70138.0
2024-07-31 15:00:00,299.56,299.88,299.19,299.29,58858.0,294.9676,295.2827,294.6033,294.7018,58858.0
2024-07-31 15:30:00,299.25,299.96,298.59,298.85,236099.0,294.6624,295.3615,294.0125,294.2685,236099.0
2024-08-01 09:30:00,300.0,300.75,296.13,296.35,107421.0,295.4009,296.1394,291.5902,291.8068,107421.0
2024-08-01 10:00:00,296.11,296.16,294.1,294.35,36502.0,291.5705,291.6197,289.5913,289.8375,36502.0
2024-08-01 10:30:00,294.18,294.37,293.05,293.94,41777.0,289.6701,289.8572,288.5574,289.4338,41777.0
2024-08-01 11:00:00,293.82,294.13,292.52,292.52,39748.0,289.3156,289.6209,288.0355,288.0355,39748.0
2024-08-01 11:30:00,292.65,292.93,291.9,292.17,34239.0,288.1636,288.4393,287.425,287.6909,34239.0
2024-08-01 12:00:00,292.01,292.74,291.87,292.28,18893.0,287.5334,288.2522,287.3955,287.7992,18893.0
2024-08-01 12:30:00,292.36,292.77,292.05,292.52,20275.0,287.878,288.2817,287.5727,288.0355,20275.0
2024-08-01 13:00:00,292.66,293.46,291.96,293.35,30575.0,288.1734,288.9611,287.4841,288.8528,30575.0
2024-08-01 13:30:00,293.32,293.41,292.63,292.73,19541.0,288.8233,288.9119,288.1439,288.2423,19541.0
2024-08-01 14:00:00,292.71,292.72,291.59,291.85,29520.0,288.2226,288.2325,287.1198,287.3758,29520.0
2024-08-01 14:30:00,291.88,292.26,291.53,292.18,17787.0,287.4054,287.7795,287.0607,287.7008,17787.0
2024-08-01 15:00:00,292.17,292.48,292.0,292.42,23006.0,287.6909,287.9962,287.5235,287.9371,23006.0
2024-08-01 15:30:00,292.51,293.47,292.19,293.43,156762.0,288.0257,288.971,287.7106,288.9316,156762.0
2024-08-02 09:30:00,292.69,296.89,291.93,296.13,70182.0,288.2029,292.3386,287.4546,291.5902,70182.0
2024-08-02 10:00:00,295.92,296.1,291.35,291.98,51317.0,291.3834,291.5607,286.8835,287.5038,51317.0
2024-08-02 10:30:00,291.98,292.88,290.92,291.19,32123.0,287.5038,288.39,286.4601,286.7259,32123.0
2024-08-02 11:00:00,291.17,291.32,289.51,290.15,36650.0,286.7062,286.8539,285.0717,285.7019,36650.0
2024-08-02 11:30:00,290.25,291.69,289.69,291.12,25944.0,285.8003,287.2183,285.2489,286.657,25944.0
2024-08-02 12:00:00,291.21,291.8,291.07,291.51,16071.0,286.7456,287.3266,286.6078,287.041,16071.0
2024-08-02 12:30:00,291.38,291.7,290.71,290.73,15832.0,286.913,287.2281,286.2533,286.273,15832.0
2024-08-02 13:00:00,290.61,291.37,290.41,291.15,15612.0,286.1548,286.9032,285.9579,286.6865,15612.0
2024-08-02 13:30:00,291.15,291.32,290.55,290.78,20996.0,286.6865,286.8539,286.0957,286.3222,20996.0
2024-08-02 14:00:00,290.54,291.35,290.28,291.35,15877.0,286.0859,286.8835,285.8299,286.8835,15877.0
2024-08-02 14:30:00,291.04,291.84,291.0,291.41,29373.0,286.5782,287.366,286.5388,286.9426,29373.0
2024-08-02 15:00:00,291.61,292.14,291.21,291.88,21976.0,287.1395,287.6614,286.7456,287.4054,21976.0
2024-08-02 15:30:00,292.0,292.47,291.33,292.39,106229.0,287.5235,287.9863,286.8638,287.9075,106229.0
2024-08-05 09:30:00,288.92,290.93,283.06,283.5,69451.0,284.4907,286.4699,278.7206,279.1538,69451.0
2024-08-05 10:00:00,283.86,286.61,282.96,283.6,44614.0,279.5083,282.2161,278.6221,279.2523,44614.0
2024-08-05 10:30:00,283.21,284.38,282.32,283.25,35408.0,278.8683,280.0203,277.9919,278.9077,35408.0
2024-08-05 11:00:00,283.16,285.38,282.79,285.16,49544.0,278.819,281.005,278.4547,280.7884,49544.0
2024-08-05 11:30:00,284.97,286.35,284.72,286.14,17029.0,280.6013,281.9601,280.3551,281.7534,17029.0
2024-08-05 12:00:00,285.95,287.53,285.88,286.92,28200.0,281.5663,283.122,281.4973,282.5214,28200.0
2024-08-05 12:30:00,286.84,287.2,285.19,285.81,22657.0,282.4426,282.7971,280.8179,281.4284,22657.0
2024-08-05 13:00:00,285.41,285.66,284.56,285.4,11505.0,281.0345,281.2807,280.1976,281.0247,11505.0
2024-08-05 13:30:00,284.99,285.34,284.36,284.99,18013.0,280.621,280.9656,280.0006,280.621,18013.0
2024-08-05 14:00:00,284.86,285.38,284.34,285.38,15186.0,280.493,281.005,279.9809,281.005,15186.0
2024-08-05 14:30:00,285.37,285.47,284.41,284.63,23054.0,280.9952,281.0936,280.0499,280.2665,23054.0
2024-08-05 15:00:00,284.56,285.19,284.35,284.96,33241.0,280.1976,280.8179,279.9908,280.5914,33241.0
2024-08-05 15:30:00,284.9,286.14,284.67,285.91,110965.0,280.5324,281.7534,280.3059,281.5269,110965.0
2024-08-06 09:30:00,286.45,290.26,286.44,289.7,22722.0,282.0586,285.8102,282.0488,285.2588,22722.0
2024-08-06 10:00:00,289.49,290.2,289.3,289.37,30520.0,285.052,285.7511,284.8649,284.9338,30520.0
2024-08-06 10:30:00,289.42,290.44,289.33,289.56,19485.0,284.9831,285.9874,284.8944,285.1209,19485.0
2024-08-06 11:00:00,289.66,289.91,288.25,288.33,14166.0,285.2194,285.4656,283.831,283.9098,14166.0
2024-08-06 11:30:00,288.58,289.35,288.1,289.0,10877.0,284.1559,284.9141,283.6833,284.5695,10877.0
2024-08-06 12:00:00,289.19,289.68,289.02,289.48,10437.0,284.7566,285.2391,284.5892,285.0421,10437.0
2024-08-06 12:30:00,289.41,289.75,288.85,289.3,6908.0,284.9732,285.308,284.4218,284.8649,6908.0
2024-08-06 13:00:00,289.41,289.7,289.12,289.29,7918.0,284.9732,285.2588,284.6877,284.8551,7918.0
2024-08-06 13:30:00,289.6,289.79,289.12,289.12,10562.0,285.1603,285.3474,284.6877,284.6877,10562.0
2024-08-06 14:00:00,288.97,289.39,288.23,289.39,30084.0,284.54,284.9535,283.8113,284.9535,30084.0
2024-08-06 14:30:00,289.45,289.88,288.98,288.98,19921.0,285.0126,285.436,284.5498,284.5498,19921.0
2024-08-06 15:00:00,288.87,288.92,287.78,288.28,29718.0,284.4415,284.4907,283.3682,283.8605,29718.0
2024-08-06 15:30:00,288.2,288.28,285.2,285.36,119851.0,283.7818,283.8605,280.8278,280.9853,119851.0
2024-08-07 09:30:00,287.21,290.55,286.35,290.22,41811.0,282.8069,286.0957,281.9601,285.7708,41811.0
2024-08-07 10:00:00,290.21,290.71,289.16,289.52,26354.0,285.761,286.2533,284.7271,285.0815,26354.0
2024-08-07 10:30:00,289.49,290.39,289.35,290.3,16341.0,285.052,285.9382,284.9141,285.8496,16341.0
2024-08-07 11:00:00,290.31,290.63,289.7,290.48,27760.0,285.8594,286.1745,285.2588,286.0268,27760.0
2024-08-07 11:30:00,290.59,290.88,289.99,290.11,31750.0,286.1351,286.4207,285.5443,285.6625,31750.0
2024-08-07 12:00:00,290.2,290.33,289.47,290.06,16332.0,285.7511,285.8791,285.0323,285.6133,16332.0
2024-08-07 12:30:00,289.93,290.0,288.73,288.85,35262.0,285.4853,285.5542,284.3036,284.4218,35262.0
2024-08-07 13:00:00,288.85,288.85,287.62,288.7,17674.0,284.4218,284.4218,283.2107,284.2741,17674.0
2024-08-07 13:30:00,288.7,289.34,288.35,288.56,18061.0,284.2741,284.9043,283.9295,284.1363,18061.0
2024-08-07 14:00:00,288.55,288.7,287.9,288.7,14071.0,284.1264,284.2741,283.4864,284.2741,14071.0
2024-08-07 14:30:00,288.51,288.52,287.72,287.97,18314.0,284.087,284.0969,283.3091,283.5553,18314.0
2024-08-07 15:00:00,288.0,288.91,287.86,288.57,14929.0,283.5848,284.4809,283.447,284.1461,14929.0
2024-08-07 15:30:00,288.44,288.95,287.0,287.17,106094.0,284.0181,284.5203,282.6002,282.7676,106094.0
2024-08-08 09:30:00,287.45,290.68,287.45,290.51,35866.0,283.0433,286.2238,283.0433,286.0564,35866.0
2024-08-08 10:00:00,290.77,292.54,290.77,292.54,27463.0,286.3124,288.0552,286.3124,288.0552,27463.0
2024-08-08 10:30:00,292.33,293.0,291.31,291.44,30137.0,287.8485,288.5082,286.8441,286.9721,30137.0
2024-08-08 11:00:00,291.65,291.75,290.74,291.27,14508.0,287.1789,287.2773,286.2828,286.8047,14508.0
2024-08-08 11:30:00,291.43,291.44,290.63,291.16,13564.0,286.9623,286.9721,286.1745,286.6964,13564.0
2024-08-08 12:00:00,291.16,291.47,290.96,291.02,18065.0,286.6964,287.0016,286.4995,286.5585,18065.0
2024-08-08 12:30:00,291.04,291.16,290.28,290.44,19977.0,286.5782,286.6964,285.8299,285.9874,19977.0
2024-08-08 13:00:00,290.54,290.89,289.99,290.78,28356.0,286.0859,286.4305,285.5443,286.3222,28356.0
2024-08-08 13:30:00,291.04,291.11,290.53,290.66,17431.0,286.5782,286.6472,286.0761,286.2041,17431.0
2024-08-08 14:00:00,290.76,291.71,290.64,291.36,12523.0,286.3025,287.238,286.1844,286.8933,12523.0
2024-08-08 14:30:00,291.36,291.79,291.21,291.58,11687.0,286.8933,287.3167,286.7456,287.11,11687.0
2024-08-08 15:00:00,291.53,291.61,290.91,291.1,24359.0,287.0607,287.1395,286.4502,286.6373,24359.0
2024-08-08 15:30:00,291.08,291.14,290.29,290.74,121853.0,286.6176,286.6767,285.8397,286.2828,121853.0
2024-08-09 09:30:00,293.29,296.7,291.56,292.73,49232.0,288.7937,292.1515,287.0903,288.2423,49232.0
2024-08-09 10:00:00,293.0,293.69,292.59,293.09,28339.0,288.5082,289.1876,288.1045,288.5968,28339.0
2024-08-09 10:30:00,293.09,293.9,292.89,293.63,18962.0,288.5968,289.3944,288.3999,289.1285,18962.0
2024-08-09 11:00:00,293.69,293.87,293.35,293.75,22664.0,289.1876,289.3648,288.8528,289.2467,22664.0
2024-08-09 11:30:00,293.5,293.91,293.33,293.55,12935.0,289.0005,289.4042,288.8331,289.0498,12935.0
2024-08-09 12:00:00,293.56,294.14,293.26,293.27,17014.0,289.0596,289.6307,288.7642,288.774,17014.0
2024-08-09 12:30:00,293.39,293.79,293.23,293.74,11995.0,288.8922,289.2861,288.7347,289.2368,11995.0
2024-08-09 13:00:00,293.84,294.59,293.62,294.53,29794.0,289.3353,290.0738,289.1187,290.0147,29794.0
2024-08-09 13:30:00,294.53,294.72,293.85,293.97,37805.0,290.0147,290.2018,289.3452,289.4633,37805.0
2024-08-09 14:00:00,293.85,293.99,293.07,293.23,35072.0,289.3452,289.483,288.5771,288.7347,35072.0
2024-08-09 14:30:00,293.33,293.93,293.01,293.49,40029.0,288.8331,289.4239,288.518,288.9907,40029.0
2024-08-09 15:00:00,293.38,293.8,293.35,293.54,46243.0,288.8824,289.2959,288.8528,289.0399,46243.0
2024-08-09 15:30:00,293.59,293.85,292.31,292.83,188342.0,289.0891,289.3452,287.8288,288.3408,188342.0
2024-08-12 09:30:00,294.0,294.59,292.41,292.94,30730.0,289.4929,290.0738,287.9272,288.4491,30730.0
2024-08-12 10:00:00,292.74,293.31,292.02,292.44,41282.0,288.2522,288.8134,287.5432,287.9568,41282.0
2024-08-12 10:30:00,292.5,292.95,292.34,292.73,111991.0,288.0159,288.459,287.8583,288.2423,111991.0
2024-08-12 11:00:00,292.75,292.87,291.56,291.56,21758.0,288.262,288.3802,287.0903,287.0903,21758.0
2024-08-12 11:30:00,291.67,292.51,291.19,292.36,18640.0,287.1986,288.0257,286.7259,287.878,18640.0
2024-08-12 12:00:00,292.36,292.52,291.51,291.51,20119.0,287.878,288.0355,287.041,287.041,20119.0
2024-08-12 12:30:00,291.41,291.69,291.17,291.24,27237.0,286.9426,287.2183,286.7062,286.7752,27237.0
2024-08-12 13:00:00,291.16,291.52,290.65,290.82,51654.0,286.6964,287.0509,286.1942,286.3616,51654.0
2024-08-12 13:30:00,290.86,291.72,290.78,291.23,15932.0,286.401,287.2478,286.3222,286.7653,15932.0
2024-08-12 14:00:00,291.23,292.07,291.23,291.81,24047.0,286.7653,287.5924,286.7653,287.3364,24047.0
2024-08-12 14:30:00,291.82,291.89,291.4,291.8,54788.0,287.3463,287.4152,286.9327,287.3266,54788.0
2024-08-12 15:00:00,291.79,292.05,291.56,291.74,29345.0,287.3167,287.5727,287.0903,287.2675,29345.0
2024-08-12 15:30:00,291.74,291.8,290.88,291.07,147383.0,287.2675,287.3266,286.4207,286.6078,147383.0
2024-08-13 09:30:00,291.85,292.65,291.19,291.38,58680.0,287.3758,288.1636,286.7259,286.913,58680.0
2024-08-13 10:00:00,291.38,291.44,289.53,290.36,24916.0,286.913,286.9721,285.0914,285.9087,24916.0
2024-08-13 10:30:00,290.37,291.36,289.99,291.27,14865.0,285.9185,286.8933,285.5443,286.8047,14865.0
2024-08-13 11:00:00,291.38,291.58,290.87,290.95,18709.0,286.913,287.11,286.4108,286.4896,18709.0
2024-08-13 11:30:00,290.97,291.27,290.85,290.86,15332.0,286.5093,286.8047,286.3911,286.401,15332.0
2024-08-13 12:00:00,290.86,291.39,290.85,291.21,16580.0,286.401,286.9229,286.3911,286.7456,16580.0
2024-08-13 12:30:00,291.21,291.87,291.16,291.42,16667.0,286.7456,287.3955,286.6964,286.9524,16667.0
2024-08-13 13:00:00,291.34,291.41,290.54,290.7,22315.0,286.8736,286.9426,286.0859,286.2434,22315.0
2024-08-13 13:30:00,290.75,291.53,290.75,291.49,27541.0,286.2927,287.0607,286.2927,287.0213,27541.0
2024-08-13 14:00:00,291.55,291.82,291.41,291.73,20284.0,287.0804,287.3463,286.9426,287.2577,20284.0
2024-08-13 14:30:00,291.66,292.8,291.66,292.48,73886.0,287.1887,288.3113,287.1887,287.9962,73886.0
2024-08-13 15:00:00,292.52,292.77,292.08,292.34,22648.0,288.0355,288.2817,287.6023,287.8583,22648.0
2024-08-13 15:30:00,292.43,292.48,291.71,292.25,104204.0,287.9469,287.9962,287.238,287.7697,104204.0
2024-08-14 09:30:00,291.71,295.17,291.71,294.39,28818.0,287.238,290.6449,287.238,289.8769,28818.0
2024-08-14 10:00:00,294.21,295.17,293.87,294.92,25065.0,289.6996,290.6449,289.3648,290.3988,25065.0
2024-08-14 10:30:00,294.82,295.09,294.45,294.74,20062.0,290.3003,290.5661,289.936,290.2215,20062.0
2024-08-14 11:00:00,294.81,294.95,294.34,294.43,9327.0,290.2904,290.4283,289.8276,289.9163,9327.0
2024-08-14 11:30:00,294.47,294.75,294.4,294.53,6905.0,289.9557,290.2314,289.8867,290.0147,6905.0
2024-08-14 12:00:00,294.52,294.81,294.23,294.43,12153.0,290.0049,290.2904,289.7193,289.9163,12153.0
2024-08-14 12:30:00,294.43,294.75,294.33,294.63,11812.0,289.9163,290.2314,289.8178,290.1132,11812.0
2024-08-14 13:00:00,294.54,294.62,294.15,294.57,13916.0,290.0246,290.1034,289.6406,290.0541,13916.0
2024-08-14 13:30:00,294.5,294.6,294.36,294.42,13483.0,289.9852,290.0837,289.8473,289.9064,13483.0
2024-08-14 14:00:00,294.45,294.45,293.93,294.07,13552.0,289.936,289.936,289.4239,289.5618,13552.0
2024-08-14 14:30:00,294.2,294.63,294.09,294.63,11458.0,289.6898,290.1132,289.5815,290.1132,11458.0
2024-08-14 15:00:00,294.69,294.7,293.91,293.95,34976.0,290.1723,290.1821,289.4042,289.4436,34976.0
2024-08-14 15:30:00,293.96,294.04,293.29,293.48,127495.0,289.4535,289.5322,288.7937,288.9808,127495.0
2024-08-15 09:30:00,294.99,295.97,294.0,294.59,17423.0,290.4677,291.4327,289.4929,290.0738,17423.0
2024-08-15 10:00:00,294.34,294.41,293.16,293.53,13453.0,289.8276,289.8966,288.6657,289.0301,13453.0
2024-08-15 10:30:00,293.63,294.13,293.44,293.73,39694.0,289.1285,289.6209,288.9414,289.227,39694.0
2024-08-15 11:00:00,293.73,294.31,293.52,294.22,12634.0,289.227,289.7981,289.0202,289.7095,12634.0
2024-08-15 11:30:00,294.23,294.84,294.22,294.51,8812.0,289.7193,290.32,289.7095,289.995,8812.0
2024-08-15 12:00:00,294.34,295.13,294.2,295.0,24833.0,289.8276,290.6055,289.6898,290.4775,24833.0
2024-08-15 12:30:00,295.05,295.25,294.81,295.1,9353.0,290.5268,290.7237,290.2904,290.576,9353.0
2024-08-15 13:00:00,295.1,295.42,295.04,295.25,8942.0,290.576,290.8911,290.5169,290.7237,8942.0
2024-08-15 13:30:00,295.3,295.55,295.18,295.34,21383.0,290.7729,291.0191,290.6548,290.8123,21383.0
2024-08-15 14:00:00,295.22,295.43,294.98,295.38,11525.0,290.6942,290.9009,290.4578,290.8517,11525.0
2024-08-15 14:30:00,295.47,295.52,295.1,295.18,12013.0,290.9403,290.9896,290.576,290.6548,12013.0
2024-08-15 15:00:00,295.18,295.85,295.18,295.76,22488.0,290.6548,291.3145,290.6548,291.2259,22488.0
2024-08-15 15:30:00,295.76,296.31,295.16,295.9,101688.0,291.2259,291.7674,290.6351,291.3637,101688.0
2024-08-16 09:30:00,296.36,297.1,295.44,295.6,49864.0,291.8167,292.5453,290.9108,291.0683,49864.0
2024-08-16 10:00:00,295.68,295.87,294.94,295.22,21773.0,291.1471,291.3342,290.4184,290.6942,21773.0
2024-08-16 10:30:00,295.39,295.64,294.88,295.54,9864.0,290.8615,291.1077,290.3594,291.0092,9864.0
2024-08-16 11:00:00,295.42,295.47,294.95,295.21,11467.0,290.8911,290.9403,290.4283,290.6843,11467.0
2024-08-16 11:30:00,295.24,295.39,294.74,295.31,16702.0,290.7138,290.8615,290.2215,290.7828,16702.0
2024-08-16 12:00:00,295.24,295.65,295.24,295.55,20295.0,290.7138,291.1176,290.7138,291.0191,20295.0
2024-08-16 12:30:00,295.51,296.14,295.51,296.09,12036.0,290.9797,291.6,290.9797,291.5508,12036.0
2024-08-16 13:00:00,296.12,296.14,295.58,295.71,11057.0,291.5804,291.6,291.0486,291.1766,11057.0
2024-08-16 13:30:00,295.78,296.26,295.78,296.24,9225.0,291.2456,291.7182,291.2456,291.6985,9225.0
2024-08-16 14:00:00,296.23,296.61,296.08,296.53,8349.0,291.6887,292.0628,291.541,291.9841,8349.0
2024-08-16 14:30:00,296.45,296.72,296.45,296.59,10180.0,291.9053,292.1712,291.9053,292.0431,10180.0
2024-08-16 15:00:00,296.62,296.78,296.41,296.41,23306.0,292.0727,292.2302,291.8659,291.8659,23306.0
2024-08-16 15:30:00,296.45,296.84,296.04,296.59,138237.0,291.9053,292.2893,291.5016,292.0431,138237.0
2024-08-19 09:30:00,296.93,297.0,296.09,296.53,24251.0,292.3779,292.4469,291.5508,291.9841,24251.0
2024-08-19 10:00:00,296.26,296.59,295.15,295.47,20275.0,291.7182,292.0431,290.6252,290.9403,20275.0
2024-08-19 10:30:00,295.47,295.87,295.22,295.8,11931.0,290.9403,291.3342,290.6942,291.2653,11931.0
2024-08-19 11:00:00,295.58,295.72,295.24,295.34,7894.0,291.0486,291.1865,290.7138,290.8123,7894.0
2024-08-19 11:30:00,295.37,295.49,295.19,295.26,9853.0,290.8419,290.96,290.6646,290.7335,9853.0
2024-08-19 12:00:00,295.25,295.5,295.0,295.39,18909.0,290.7237,290.9699,290.4775,290.8615,18909.0
2024-08-19 12:30:00,295.47,295.56,295.31,295.31,14020.0,290.9403,291.0289,290.7828,290.7828,14020.0
2024-08-19 13:00:00,295.29,295.55,295.25,295.47,30923.0,290.7631,291.0191,290.7237,290.9403,30923.0
2024-08-19 13:30:00,295.28,295.32,295.13,295.3,9681.0,290.7532,290.7926,290.6055,290.7729,9681.0
2024-08-19 14:00:00,295.3,295.38,294.82,294.92,24485.0,290.7729,290.8517,290.3003,290.3988,24485.0
2024-08-19 14:30:00,294.99,295.46,294.9,295.19,35254.0,290.4677,290.9305,290.3791,290.6646,35254.0
2024-08-19 15:00:00,295.2,295.37,295.07,295.2,10232.0,290.6745,290.8419,290.5465,290.6745,10232.0
2024-08-19 15:30:00,295.24,295.63,294.76,295.5,85367.0,290.7138,291.0979,290.2412,290.9699,85367.0
2024-08-20 09:30:00,295.36,295.69,294.21,294.39,18267.0,290.832,291.1569,289.6996,289.8769,18267.0
2024-08-20 10:00:00,294.39,294.89,294.22,294.78,9792.0,289.8769,290.3692,289.7095,290.2609,9792.0
2024-08-20 10:30:00,294.6,295.21,294.4,294.72,8276.0,290.0837,290.6843,289.8867,290.2018,8276.0
2024-08-20 11:00:00,294.73,295.17,294.5,295.04,6458.0,290.2117,290.6449,289.9852,290.5169,6458.0
2024-08-20 11:30:00,295.04,295.87,294.87,295.77,11976.0,290.5169,291.3342,290.3495,291.2357,11976.0
2024-08-20 12:00:00,295.59,295.92,295.56,295.92,7532.0,291.0585,291.3834,291.0289,291.3834,7532.0
2024-08-20 12:30:00,295.8,296.12,295.73,296.03,17387.0,291.2653,291.5804,291.1963,291.4917,17387.0
2024-08-20 13:00:00,295.97,295.97,295.73,295.82,16984.0,291.4327,291.4327,291.1963,291.285,16984.0
2024-08-20 13:30:00,295.82,295.91,295.4,295.4,11565.0,291.285,291.3736,290.8714,290.8714,11565.0
2024-08-20 14:00:00,295.31,295.6,295.22,295.59,15042.0,290.7828,291.0683,290.6942,291.0585,15042.0
2024-08-20 14:30:00,295.58,295.75,295.43,295.54,4922.0,291.0486,291.216,290.9009,291.0092,4922.0
2024-08-20 15:00:00,295.47,295.57,295.3,295.37,12204.0,290.9403,291.0388,290.7729,290.8419,12204.0
2024-08-20 15:30:00,295.37,295.86,295.08,295.81,54973.0,290.8419,291.3243,290.5563,291.2751,54973.0
2024-08-21 09:30:00,296.51,296.51,295.11,295.27,38971.0,291.9644,291.9644,290.5858,290.7434,38971.0
2024-08-21 10:00:00,295.38,295.56,294.9,295.13,53752.0,290.8517,291.0289,290.3791,290.6055,53752.0
2024-08-21 10:30:00,295.16,295.19,294.17,294.76,62482.0,290.6351,290.6646,289.6602,290.2412,62482.0
2024-08-21 11:00:00,294.71,295.1,294.44,294.44,17572.0,290.192,290.576,289.9261,289.9261,17572.0
2024-08-21 11:30:00,294.65,294.75,294.1,294.3,30082.0,290.1329,290.2314,289.5913,289.7883,30082.0
2024-08-21 12:00:00,294.3,294.3,293.71,294.19,13563.0,289.7883,289.7883,289.2073,289.6799,13563.0
2024-08-21 12:30:00,294.19,294.76,294.19,294.71,9984.0,289.6799,290.2412,289.6799,290.192,9984.0
2024-08-21 13:00:00,294.71,294.79,294.25,294.31,12371.0,290.192,290.2707,289.739,289.7981,12371.0
2024-08-21 13:30:00,294.32,294.35,293.35,293.48,32611.0,289.8079,289.8375,288.8528,288.9808,32611.0
2024-08-21 14:00:00,293.55,293.88,293.49,293.78,17816.0,289.0498,289.3747,288.9907,289.2762,17816.0
2024-08-21 14:30:00,293.78,293.98,293.38,293.61,24453.0,289.2762,289.4732,288.8824,289.1088,24453.0
2024-08-21 15:00:00,293.66,293.66,293.17,293.29,25901.0,289.1581,289.1581,288.6756,288.7937,25901.0
2024-08-21 15:30:00,293.31,294.09,293.02,293.9,117710.0,288.8134,289.5815,288.5279,289.3944,117710.0
2024-08-22 09:30:00,294.25,294.69,293.0,293.56,14448.0,289.739,290.1723,288.5082,289.0596,14448.0
2024-08-22 10:00:00,293.56,293.94,293.38,293.49,13259.0,289.0596,289.4338,288.8824,288.9907,13259.0
2024-08-22 10:30:00,293.28,294.0,293.28,293.8,10500.0,288.7839,289.4929,288.7839,289.2959,10500.0
2024-08-22 11:00:00,293.81,293.82,293.13,293.57,14699.0,289.3058,289.3156,288.6362,289.0694,14699.0
2024-08-22 11:30:00,293.69,294.08,293.57,293.87,12332.0,289.1876,289.5716,289.0694,289.3648,12332.0
2024-08-22 12:00:00,293.99,294.67,293.93,294.42,7145.0,289.483,290.1526,289.4239,289.9064,7145.0
2024-08-22 12:30:00,294.47,294.74,293.98,293.98,10128.0,289.9557,290.2215,289.4732,289.4732,10128.0
2024-08-22 13:00:00,294.08,294.2,293.49,293.49,7346.0,289.5716,289.6898,288.9907,288.9907,7346.0
2024-08-22 13:30:00,293.43,293.57,292.99,293.11,10570.0,288.9316,289.0694,288.4983,288.6165,10570.0
2024-08-22 14:00:00,293.08,293.97,293.08,293.93,5187.0,288.587,289.4633,288.587,289.4239,5187.0
2024-08-22 14:30:00,293.77,293.95,293.65,293.67,7637.0,289.2664,289.4436,289.1482,289.1679,7637.0
2024-08-22 15:00:00,293.69,294.16,293.69,293.92,11491.0,289.1876,289.6504,289.1876,289.4141,11491.0
2024-08-22 15:30:00,294.12,294.26,293.0,293.55,86402.0,289.611,289.7489,288.5082,289.0498,86402.0
2024-08-23 09:30:00,294.34,294.55,293.59,294.18,17267.0,289.8276,290.0344,289.0891,289.6701,17267.0
2024-08-23 10:00:00,294.3,294.56,293.56,293.66,28846.0,289.7883,290.0443,289.0596,289.1581,28846.0
2024-08-23 10:30:00,293.71,294.11,293.19,293.97,38266.0,289.2073,289.6012,288.6953,289.4633,38266.0
2024-08-23 11:00:00,293.96,294.83,293.85,294.24,59493.0,289.4535,290.3101,289.3452,289.7292,59493.0
2024-08-23 11:30:00,294.34,294.36,293.16,293.16,9689.0,289.8276,289.8473,288.6657,288.6657,9689.0
2024-08-23 12:00:00,293.05,293.11,291.92,292.0,12213.0,288.5574,288.6165,287.4447,287.5235,12213.0
2024-08-23 12:30:00,292.0,292.14,291.31,291.66,11262.0,287.5235,287.6614,286.8441,287.1887,11262.0
2024-08-23 13:00:00,291.63,291.8,291.43,291.56,12204.0,287.1592,287.3266,286.9623,287.0903,12204.0
2024-08-23 13:30:00,291.62,291.79,291.44,291.55,17446.0,287.1493,287.3167,286.9721,287.0804,17446.0
2024-08-23 14:00:00,291.61,291.76,291.3,291.65,23617.0,287.1395,287.2872,286.8342,287.1789,23617.0
2024-08-23 14:30:00,291.86,292.11,291.72,291.95,16515.0,287.3857,287.6318,287.2478,287.4743,16515.0
2024-08-23 15:00:00,291.94,292.28,291.84,292.21,19559.0,287.4644,287.7992,287.366,287.7303,19559.0
2024-08-23 15:30:00,292.26,292.3,291.29,291.38,107236.0,287.7795,287.8189,286.8244,286.913,107236.0
2024-08-26 09:30:00,292.45,293.18,292.01,292.55,36063.0,287.9666,288.6854,287.5334,288.0651,36063.0
2024-08-26 10:00:00,292.56,293.02,292.32,292.98,62293.0,288.0749,288.5279,287.8386,288.4885,62293.0
2024-08-26 10:30:00,292.9,293.04,292.02,292.07,14955.0,288.4097,288.5476,287.5432,287.5924,14955.0
2024-08-26 11:00:00,292.05,292.14,291.38,291.46,7561.0,287.5727,287.6614,286.913,286.9918,7561.0
2024-08-26 11:30:00,291.34,291.36,290.42,290.64,30548.0,286.8736,286.8933,285.9677,286.1844,30548.0
2024-08-26 12:00:00,290.73,291.4,290.54,291.31,26212.0,286.273,286.9327,286.0859,286.8441,26212.0
2024-08-26 12:30:00,291.31,291.57,291.2,291.56,17268.0,286.8441,287.1001,286.7358,287.0903,17268.0
2024-08-26 13:00:00,291.68,291.7,291.39,291.43,12416.0,287.2084,287.2281,286.9229,286.9623,12416.0
2024-08-26 13:30:00,291.32,291.51,290.7,290.78,18100.0,286.8539,287.041,286.2434,286.3222,18100.0
2024-08-26 14:00:00,290.78,291.15,290.74,291.14,13793.0,286.3222,286.6865,286.2828,286.6767,13793.0
2024-08-26 14:30:00,291.14,291.18,290.87,290.98,17839.0,286.6767,286.7161,286.4108,286.5192,17839.0
2024-08-26 15:00:00,290.89,291.48,290.88,291.3,16558.0,286.4305,287.0115,286.4207,286.8342,16558.0
2024-08-26 15:30:00,291.23,291.52,290.73,291.01,101962.0,286.7653,287.0509,286.273,286.5487,101962.0
2024-08-27 09:30:00,291.01,291.15,290.01,290.34,18933.0,286.5487,286.6865,285.564,285.889,18933.0
2024-08-27 10:00:00,290.22,290.61,289.99,290.43,16254.0,285.7708,286.1548,285.5443,285.9776,16254.0
2024-08-27 10:30:00,290.38,290.79,290.18,290.79,25852.0,285.9284,286.3321,285.7314,286.3321,25852.0
2024-08-27 11:00:00,290.68,291.42,290.68,291.05,21317.0,286.2238,286.9524,286.2238,286.5881,21317.0
2024-08-27 11:30:00,291.07,291.39,290.87,291.15,9932.0,286.6078,286.9229,286.4108,286.6865,9932.0
2024-08-27 12:00:00,291.11,291.46,291.09,291.18,9626.0,286.6472,286.9918,286.6275,286.7161,9626.0
2024-08-27 12:30:00,291.15,291.2,290.72,290.87,7612.0,286.6865,286.7358,286.2631,286.4108,7612.0
2024-08-27 13:00:00,291.03,291.25,290.94,291.25,15953.0,286.5684,286.785,286.4798,286.785,15953.0
2024-08-27 13:30:00,291.3,291.41,290.91,291.0,9006.0,286.8342,286.9426,286.4502,286.5388,9006.0
2024-08-27 14:00:00,290.98,291.06,290.71,290.88,12153.0,286.5192,286.5979,286.2533,286.4207,12153.0
2024-08-27 14:30:00,290.7,290.93,290.4,290.5,18403.0,286.2434,286.4699,285.948,286.0465,18403.0
2024-08-27 15:00:00,290.51,290.8,290.34,290.6,33529.0,286.0564,286.3419,285.889,286.145,33529.0
2024-08-27 15:30:00,290.6,290.69,289.83,290.21,112066.0,286.145,286.2336,285.3868,285.761,112066.0
2024-08-28 09:30:00,290.99,295.8,290.5,295.07,203774.0,286.529,291.2653,286.0465,290.5465,203774.0
2024-08-28 10:00:00,295.25,296.25,294.86,295.2,101877.0,290.7237,291.7084,290.3397,290.6745,101877.0
2024-08-28 10:30:00,294.99,296.22,294.91,295.96,54245.0,290.4677,291.6788,290.3889,291.4228,54245.0
2024-08-28 11:00:00,295.99,296.21,295.32,295.54,44328.0,291.4523,291.669,290.7926,291.0092,44328.0
2024-08-28 11:30:00,295.48,295.56,294.73,294.94,28137.0,290.9502,291.0289,290.2117,290.4184,28137.0
2024-08-28 12:00:00,294.93,295.05,294.69,295.0,31936.0,290.4086,290.5268,290.1723,290.4775,31936.0
2024-08-28 12:30:00,294.94,295.73,294.89,295.71,32305.0,290.4184,291.1963,290.3692,291.1766,32305.0
2024-08-28 13:00:00,295.72,296.17,295.64,295.81,27949.0,291.1865,291.6296,291.1077,291.2751,27949.0
2024-08-28 13:30:00,295.81,296.01,294.84,294.99,26952.0,291.2751,291.472,290.32,290.4677,26952.0
2024-08-28 14:00:00,295.0,295.45,294.56,294.61,55246.0,290.4775,290.9206,290.0443,290.0935,55246.0
2024-08-28 14:30:00,294.56,295.16,294.48,295.1,17848.0,290.0443,290.6351,289.9655,290.576,17848.0
2024-08-28 15:00:00,295.21,295.4,294.53,295.03,23697.0,290.6843,290.8714,290.0147,290.5071,23697.0
2024-08-28 15:30:00,295.16,297.18,295.02,296.55,197844.0,290.6351,292.6241,290.4972,292.0038,197844.0
2024-08-29 09:30:00,298.0,299.13,295.5,296.81,49523.0,293.4315,294.5442,290.9699,292.2598,49523.0
2024-08-29 10:00:00,296.97,298.62,296.85,298.52,60650.0,292.4173,294.042,292.2992,293.9436,60650.0
2024-08-29 10:30:00,298.6,298.75,297.78,298.54,33226.0,294.0223,294.17,293.2149,293.9633,33226.0
2024-08-29 11:00:00,298.45,299.17,298.25,299.03,27920.0,293.8746,294.5836,293.6777,294.4457,27920.0
2024-08-29 11:30:00,299.19,299.5,298.93,299.37,34921.0,294.6033,294.9085,294.3473,294.7805,34921.0
2024-08-29 12:00:00,299.46,300.39,299.45,300.25,94992.0,294.8692,295.7849,294.8593,295.647,94992.0
2024-08-29 12:30:00,300.29,300.95,300.29,300.84,64639.0,295.6864,296.3363,295.6864,296.228,64639.0
2024-08-29 13:00:00,300.85,300.85,299.74,300.02,76206.0,296.2378,296.2378,295.1449,295.4206,76206.0
2024-08-29 13:30:00,299.57,300.09,299.03,299.8,172706.0,294.9775,295.4895,294.4457,295.2039,172706.0
2024-08-29 14:00:00,299.81,300.63,299.69,299.77,24531.0,295.2138,296.0212,295.0956,295.1744,24531.0
2024-08-29 14:30:00,299.34,299.41,297.86,297.98,101355.0,294.751,294.8199,293.2937,293.4118,101355.0
2024-08-29 15:00:00,297.95,298.37,297.17,297.95,46796.0,293.3823,293.7959,292.6143,293.3823,46796.0
2024-08-29 15:30:00,297.94,298.29,296.33,297.63,115184.0,293.3725,293.7171,291.7871,293.0672,115184.0
2024-08-30 09:30:00,297.53,299.17,296.92,297.5,20799.0,292.9687,294.5836,292.3681,292.9392,20799.0
2024-08-30 10:00:00,297.16,297.77,296.96,297.72,18417.0,292.6044,293.2051,292.4075,293.1558,18417.0
2024-08-30 10:30:00,297.74,298.71,297.49,298.33,9149.0,293.1755,294.1306,292.9294,293.7565,9149.0
2024-08-30 11:00:00,298.34,298.53,296.63,296.63,32151.0,293.7663,293.9534,292.0825,292.0825,32151.0
2024-08-30 11:30:00,296.61,296.68,295.88,296.21,19791.0,292.0628,292.1318,291.344,291.669,19791.0
2024-08-30 12:00:00,296.19,296.46,295.48,295.6,26173.0,291.6493,291.9151,290.9502,291.0683,26173.0
2024-08-30 12:30:00,295.57,296.27,295.18,296.14,15879.0,291.0388,291.7281,290.6548,291.6,15879.0
2024-08-30 13:00:00,296.18,296.93,295.88,295.88,20620.0,291.6394,292.3779,291.344,291.344,20620.0
2024-08-30 13:30:00,295.96,296.23,295.68,296.08,13588.0,291.4228,291.6887,291.1471,291.541,13588.0
2024-08-30 14:00:00,296.31,296.78,295.83,296.38,25202.0,291.7674,292.2302,291.2948,291.8364,25202.0
2024-08-30 14:30:00,296.51,297.05,296.46,296.87,19988.0,291.9644,292.4961,291.9151,292.3189,19988.0
2024-08-30 15:00:00,296.89,297.85,296.89,297.81,15455.0,292.3386,293.2838,292.3386,293.2444,15455.0
2024-08-30 15:30:00,297.81,299.68,297.72,299.28,117275.0,293.2444,295.0858,293.1558,294.6919,117275.0
2024-09-03 09:30:00,299.0,300.98,297.18,298.15,46892.0,294.4162,296.3658,292.6241,293.5792,46892.0
2024-09-03 10:00:00,297.93,297.93,295.03,295.46,22279.0,293.3626,293.3626,290.5071,290.9305,22279.0
2024-09-03 10:30:00,295.27,295.84,295.15,295.57,29094.0,290.7434,291.3046,290.6252,291.0388,29094.0
2024-09-03 11:00:00,295.66,296.25,295.22,296.04,36918.0,291.1274,291.7084,290.6942,291.5016,36918.0
2024-09-03 11:30:00,296.18,297.09,296.05,297.09,13090.0,291.6394,292.5355,291.5114,292.5355,13090.0
2024-09-03 12:00:00,297.12,297.25,295.77,296.21,9960.0,292.565,292.693,291.2357,291.669,9960.0
2024-09-03 12:30:00,295.94,296.16,295.43,295.85,13665.0,291.4031,291.6197,290.9009,291.3145,13665.0
2024-09-03 13:00:00,295.76,296.2,295.6,295.79,9889.0,291.2259,291.6591,291.0683,291.2554,9889.0
2024-09-03 13:30:00,295.91,295.95,295.26,295.43,14473.0,291.3736,291.413,290.7335,290.9009,14473.0
2024-09-03 14:00:00,295.32,295.59,294.91,295.42,11835.0,290.7926,291.0585,290.3889,290.8911,11835.0
2024-09-03 14:30:00,295.4,295.58,294.55,294.55,14402.0,290.8714,291.0486,290.0344,290.0344,14402.0
2024-09-03 15:00:00,294.55,295.06,294.32,295.06,21722.0,290.0344,290.5366,289.8079,290.5366,21722.0
2024-09-03 15:30:00,295.09,295.29,293.34,294.92,103662.0,290.5661,290.7631,288.843,290.3988,103662.0
2024-09-04 09:30:00,295.45,297.76,294.8,295.9,38613.0,290.9206,293.1952,290.2806,291.3637,38613.0
2024-09-04 10:00:00,296.24,296.28,295.08,295.13,26180.0,291.6985,291.7379,290.5563,290.6055,26180.0
2024-09-04 10:30:00,295.04,295.49,294.58,294.9,14739.0,290.5169,290.96,290.064,290.3791,14739.0
2024-09-04 11:00:00,294.97,294.97,294.16,294.17,13053.0,290.448,290.448,289.6504,289.6602,13053.0
2024-09-04 11:30:00,294.35,294.5,293.89,294.4,13106.0,289.8375,289.9852,289.3845,289.8867,13106.0
2024-09-04 12:00:00,294.4,294.67,294.0,294.44,10455.0,289.8867,290.1526,289.4929,289.9261,10455.0
2024-09-04 12:30:00,294.36,294.75,293.97,294.2,11225.0,289.8473,290.2314,289.4633,289.6898,11225.0
2024-09-04 13:00:00,294.21,294.4,293.9,294.05,5085.0,289.6996,289.8867,289.3944,289.5421,5085.0
2024-09-04 13:30:00,293.94,294.21,293.0,293.02,24270.0,289.4338,289.6996,288.5082,288.5279,24270.0
2024-09-04 14:00:00,293.18,294.33,293.09,294.27,6898.0,288.6854,289.8178,288.5968,289.7587,6898.0
2024-09-04 14:30:00,294.42,294.58,293.86,294.06,9279.0,289.9064,290.064,289.355,289.5519,9279.0
2024-09-04 15:00:00,294.02,294.02,293.63,293.89,15621.0,289.5125,289.5125,289.1285,289.3845,15621.0
2024-09-04 15:30:00,293.85,294.7,293.44,294.23,75921.0,289.3452,290.1821,288.9414,289.7193,75921.0
2024-09-05 09:30:00,296.51,299.83,294.42,294.79,151904.0,291.9644,295.2335,289.9064,290.2707,151904.0
2024-09-05 10:00:00,294.74,296.17,294.16,295.57,46031.0,290.2215,291.6296,289.6504,291.0388,46031.0
2024-09-05 10:30:00,295.43,296.39,294.78,296.13,71689.0,290.9009,291.8462,290.2609,291.5902,71689.0
2024-09-05 11:00:00,296.32,297.66,296.02,296.28,103032.0,291.7773,293.0967,291.4819,291.7379,103032.0
2024-09-05 11:30:00,296.28,296.86,296.09,296.58,43909.0,291.7379,292.309,291.5508,292.0333,43909.0
2024-09-05 12:00:00,296.45,296.57,295.5,296.15,30871.0,291.9053,292.0235,290.9699,291.6099,30871.0
2024-09-05 12:30:00,295.98,296.47,295.33,295.93,50138.0,291.4425,291.925,290.8025,291.3933,50138.0
2024-09-05 13:00:00,295.94,296.53,295.82,295.96,25522.0,291.4031,291.9841,291.285,291.4228,25522.0
2024-09-05 13:30:00,295.93,296.89,295.83,296.7,43192.0,291.3933,292.3386,291.2948,292.1515,43192.0
2024-09-05 14:00:00,296.84,296.94,296.49,296.57,41652.0,292.2893,292.3878,291.9447,292.0235,41652.0
2024-09-05 14:30:00,296.57,297.14,296.45,297.06,43318.0,292.0235,292.5847,291.9053,292.5059,43318.0
2024-09-05 15:00:00,296.79,297.18,296.68,297.15,70651.0,292.2401,292.6241,292.1318,292.5946,70651.0
2024-09-05 15:30:00,297.01,297.59,296.32,297.26,127875.0,292.4567,293.0278,291.7773,292.7029,127875.0
2024-09-06 09:30:00,297.0,298.41,296.19,296.41,42288.0,292.4469,293.8352,291.6493,291.8659,42288.0
2024-09-06 10:00:00,296.81,296.9,294.77,295.45,30766.0,292.2598,292.3484,290.2511,290.9206,30766.0
2024-09-06 10:30:00,295.61,296.14,294.94,295.09,60587.0,291.0782,291.6,290.4184,290.5661,60587.0
2024-09-06 11:00:00,295.17,296.51,294.2,294.76,55964.0,290.6449,291.9644,289.6898,290.2412,55964.0
2024-09-06 11:30:00,294.91,295.42,294.17,294.18,28945.0,290.3889,290.8911,289.6602,289.6701,28945.0
2024-09-06 12:00:00,294.16,294.5,293.77,293.94,24969.0,289.6504,289.9852,289.2664,289.4338,24969.0
2024-09-06 12:30:00,293.94,294.8,293.86,294.47,40205.0,289.4338,290.2806,289.355,289.9557,40205.0
2024-09-06 13:00:00,294.58,294.66,294.08,294.08,24719.0,290.064,290.1427,289.5716,289.5716,24719.0
2024-09-06 13:30:00,294.16,294.18,293.55,293.64,25613.0,289.6504,289.6701,289.0498,289.1384,25613.0
2024-09-06 14:00:00,293.85,294.23,293.43,294.23,25798.0,289.3452,289.7193,288.9316,289.7193,25798.0
2024-09-06 14:30:00,294.18,294.18,293.48,293.9,33009.0,289.6701,289.6701,288.9808,289.3944,33009.0
2024-09-06 15:00:00,294.02,294.03,293.0,293.31,26690.0,289.5125,289.5224,288.5082,288.8134,26690.0
2024-09-06 15:30:00,293.31,293.6,292.24,292.93,108109.0,288.8134,289.099,287.7598,288.4393,108109.0
2024-09-09 09:30:00,295.71,302.47,295.71,301.38,172762.0,291.1766,297.833,291.1766,296.7597,172762.0
2024-09-09 10:00:00,301.31,302.95,300.8,302.47,84308.0,296.6908,298.3056,296.1886,297.833,84308.0
2024-09-09 10:30:00,302.41,302.63,301.34,302.09,78414.0,297.7739,297.9906,296.7203,297.4588,78414.0
2024-09-09 11:00:00,302.1,302.18,299.59,301.21,86633.0,297.4687,297.5475,294.9972,296.5923,86633.0
2024-09-09 11:30:00,301.21,302.62,300.81,302.29,37220.0,296.5923,297.9807,296.1985,297.6558,37220.0
2024-09-09 12:00:00,302.3,302.51,301.73,302.23,32535.0,297.6656,297.8724,297.1044,297.5967,32535.0
2024-09-09 12:30:00,302.23,303.1,302.23,302.81,47392.0,297.5967,298.4533,297.5967,298.1678,47392.0
2024-09-09 13:00:00,302.82,302.83,301.69,301.86,32294.0,298.1776,298.1875,297.065,297.2324,32294.0
2024-09-09 13:30:00,301.84,302.45,301.28,301.28,35570.0,297.2127,297.8133,296.6612,296.6612,35570.0
2024-09-09 14:00:00,301.4,301.92,301.3,301.71,35023.0,296.7794,297.2914,296.6809,297.0847,35023.0
2024-09-09 14:30:00,301.78,301.9,301.23,301.24,39175.0,297.1536,297.2717,296.612,296.6219,39175.0
2024-09-09 15:00:00,301.35,301.35,300.15,300.65,47327.0,296.7302,296.7302,295.5486,296.0409,47327.0
2024-09-09 15:30:00,300.63,301.98,300.59,301.53,181927.0,296.0212,297.3505,295.9818,296.9074,181927.0
2024-09-10 09:30:00,303.31,306.51,303.1,305.59,133687.0,298.6601,301.8111,298.4533,300.9052,133687.0
2024-09-10 10:00:00,305.48,305.48,301.04,301.3,38888.0,300.7969,300.7969,296.4249,296.6809,38888.0
2024-09-10 10:30:00,301.56,303.52,301.21,303.44,58837.0,296.937,298.8669,296.5923,298.7881,58837.0
2024-09-10 11:00:00,303.41,303.71,302.07,302.33,20855.0,298.7586,299.054,297.4391,297.6952,20855.0
2024-09-10 11:30:00,302.42,302.46,301.85,301.87,11262.0,297.7838,297.8232,297.2225,297.2422,11262.0
2024-09-10 12:00:00,301.73,302.2,301.64,302.17,16603.0,297.1044,297.5671,297.0157,297.5376,16603.0
2024-09-10 12:30:00,302.18,302.34,301.64,301.71,16870.0,297.5475,297.705,297.0157,297.0847,16870.0
2024-09-10 13:00:00,301.4,301.65,300.82,301.01,12566.0,296.7794,297.0256,296.2083,296.3954,12566.0
2024-09-10 13:30:00,301.07,301.63,300.6,300.66,11665.0,296.4545,297.0059,295.9917,296.0508,11665.0
2024-09-10 14:00:00,300.66,301.2,300.47,301.2,17480.0,296.0508,296.5825,295.8637,296.5825,17480.0
2024-09-10 14:30:00,301.13,301.76,301.13,301.47,11138.0,296.5135,297.1339,296.5135,296.8483,11138.0
2024-09-10 15:00:00,301.45,301.89,301.04,301.51,32106.0,296.8286,297.2619,296.4249,296.8877,32106.0
2024-09-10 15:30:00,301.49,302.87,301.27,302.36,114191.0,296.868,298.2269,296.6514,297.7247,114191.0
2024-09-11 09:30:00,301.21,301.21,294.64,295.49,64183.0,296.5923,296.5923,290.123,290.96,64183.0
2024-09-11 10:00:00,295.01,295.27,293.44,293.57,54357.0,290.4874,290.7434,288.9414,289.0694,54357.0
2024-09-11 10:30:00,293.59,295.74,293.36,295.57,24534.0,289.0891,291.2062,288.8627,291.0388,24534.0
2024-09-11 11:00:00,295.55,296.3,295.26,295.92,15924.0,291.0191,291.7576,290.7335,291.3834,15924.0
2024-09-11 11:30:00,296.24,297.27,295.7,296.37,21746.0,291.6985,292.7127,291.1668,291.8265,21746.0
2024-09-11 12:00:00,296.37,297.25,296.07,297.02,18682.0,291.8265,292.693,291.5311,292.4666,18682.0
2024-09-11 12:30:00,297.21,297.84,296.83,297.71,19985.0,292.6536,293.274,292.2795,293.146,19985.0
2024-09-11 13:00:00,297.78,298.42,297.55,297.94,15098.0,293.2149,293.8451,292.9884,293.3725,15098.0
2024-09-11 13:30:00,297.97,297.98,297.05,297.18,11830.0,293.402,293.4118,292.4961,292.6241,11830.0
2024-09-11 14:00:00,297.2,297.99,297.09,297.75,24169.0,292.6438,293.4217,292.5355,293.1854,24169.0
2024-09-11 14:30:00,297.66,299.17,297.66,298.49,23761.0,293.0967,294.5836,293.0967,293.914,23761.0
2024-09-11 15:00:00,298.66,298.84,298.3,298.49,28158.0,294.0814,294.2587,293.7269,293.914,28158.0
2024-09-11 15:30:00,298.54,299.82,297.66,299.29,107614.0,293.9633,295.2236,293.0967,294.7018,107614.0
2024-09-12 09:30:00,299.34,300.14,297.83,297.94,34900.0,294.751,295.5387,293.2641,293.3725,34900.0
2024-09-12 10:00:00,297.93,298.63,297.64,298.04,18177.0,293.3626,294.0519,293.0771,293.4709,18177.0
2024-09-12 10:30:00,298.05,298.8,297.67,297.97,23935.0,293.4808,294.2193,293.1066,293.402,23935.0
2024-09-12 11:00:00,297.97,298.62,297.82,298.62,8215.0,293.402,294.042,293.2543,294.042,8215.0
2024-09-12 11:30:00,298.24,298.4,297.41,297.41,7062.0,293.6679,293.8254,292.8506,292.8506,7062.0
2024-09-12 12:00:00,297.61,297.97,297.54,297.87,9015.0,293.0475,293.402,292.9786,293.3035,9015.0
2024-09-12 12:30:00,297.9,298.59,297.76,298.55,4287.0,293.3331,294.0125,293.1952,293.9731,4287.0
2024-09-12 13:00:00,298.43,299.05,298.43,298.94,6063.0,293.8549,294.4654,293.8549,294.3571,6063.0
2024-09-12 13:30:00,298.95,299.52,298.87,299.22,8439.0,294.367,294.9282,294.2882,294.6328,8439.0
2024-09-12 14:00:00,299.23,299.49,299.08,299.4,12297.0,294.6427,294.8987,294.495,294.8101,12297.0
2024-09-12 14:30:00,299.28,299.62,298.67,299.62,14579.0,294.6919,295.0267,294.0913,295.0267,14579.0
2024-09-12 15:00:00,299.38,300.72,299.27,300.72,31903.0,294.7904,296.1098,294.6821,296.1098,31903.0
2024-09-12 15:30:00,300.6,300.94,300.21,300.69,65835.0,295.9917,296.3265,295.6077,296.0803,65835.0
2024-09-13 09:30:00,301.08,303.01,301.05,302.93,29990.0,296.4643,298.3647,296.4348,298.286,29990.0
2024-09-13 10:00:00,302.93,303.72,301.76,303.32,16219.0,298.286,299.0638,297.1339,298.67,16219.0
2024-09-13 10:30:00,303.44,303.45,302.49,303.21,15262.0,298.7881,298.798,297.8527,298.5617,15262.0
2024-09-13 11:00:00,303.16,303.87,303.09,303.55,11643.0,298.5124,299.2115,298.4435,298.8964,11643.0
2024-09-13 11:30:00,303.57,304.95,303.57,304.95,17963.0,298.9161,300.275,298.9161,300.275,17963.0
2024-09-13 12:00:00,304.83,304.97,304.15,304.31,24455.0,300.1568,300.2947,299.4873,299.6448,24455.0
2024-09-13 12:30:00,304.21,304.41,303.75,303.96,9973.0,299.5463,299.7433,299.0934,299.3002,9973.0
2024-09-13 13:00:00,303.98,305.09,303.92,305.09,10022.0,299.3199,300.4128,299.2608,300.4128,10022.0
2024-09-13 13:30:00,305.2,305.84,304.92,304.95,38330.0,300.5212,301.1513,300.2454,300.275,38330.0
2024-09-13 14:00:00,304.95,304.95,303.66,304.06,23493.0,300.275,300.275,299.0048,299.3986,23493.0
2024-09-13 14:30:00,303.98,304.47,303.95,304.47,12733.0,299.3199,299.8023,299.2903,299.8023,12733.0
2024-09-13 15:00:00,304.35,304.47,303.74,303.9,20425.0,299.6842,299.8023,299.0835,299.2411,20425.0
2024-09-13 15:30:00,303.82,305.07,303.82,304.72,86348.0,299.1623,300.3931,299.1623,300.0485,86348.0
2024-09-16 09:30:00,307.38,309.97,307.28,308.43,59353.0,302.6677,305.218,302.5693,303.7016,59353.0
2024-09-16 10:00:00,308.56,309.14,307.48,308.17,30704.0,303.8296,304.4008,302.7662,303.4456,30704.0
2024-09-16 10:30:00,308.31,308.64,307.84,308.13,18469.0,303.5835,303.9084,303.1207,303.4062,18469.0
2024-09-16 11:00:00,308.2,308.5,306.21,306.22,13477.0,303.4752,303.7706,301.5157,301.5255,13477.0
2024-09-16 11:30:00,306.22,307.49,306.15,307.21,25236.0,301.5255,302.776,301.4566,302.5003,25236.0
2024-09-16 12:00:00,307.18,307.78,307.09,307.45,18046.0,302.4708,303.0616,302.3822,302.7367,18046.0
2024-09-16 12:30:00,307.64,307.86,307.35,307.64,17760.0,302.9237,303.1404,302.6382,302.9237,17760.0
2024-09-16 13:00:00,307.49,307.9,307.49,307.58,9230.0,302.776,303.1798,302.776,302.8647,9230.0
2024-09-16 13:30:00,307.56,308.06,307.56,307.88,17774.0,302.845,303.3373,302.845,303.1601,17774.0
2024-09-16 14:00:00,307.89,308.23,307.88,308.11,26096.0,303.1699,303.5047,303.1601,303.3865,26096.0
2024-09-16 14:30:00,308.18,308.35,307.7,308.06,29552.0,303.4555,303.6229,302.9828,303.3373,29552.0
2024-09-16 15:00:00,307.97,308.02,307.22,307.42,22416.0,303.2487,303.2979,302.5102,302.7071,22416.0
2024-09-16 15:30:00,307.53,308.26,307.4,307.56,93736.0,302.8154,303.5342,302.6874,302.845,93736.0
2024-09-17 09:30:00,304.75,305.22,302.71,303.39,44944.0,300.0781,300.5408,298.0693,298.7389,44944.0
2024-09-17 10:00:00,303.39,305.64,303.19,305.55,46025.0,298.7389,300.9544,298.542,300.8658,46025.0
2024-09-17 10:30:00,305.63,305.63,304.16,304.22,16513.0,300.9446,300.9446,299.4971,299.5562,16513.0
2024-09-17 11:00:00,304.22,305.7,304.21,304.93,23554.0,299.5562,301.0135,299.5463,300.2553,23554.0
2024-09-17 11:30:00,304.91,305.32,304.5,304.98,31003.0,300.2356,300.6393,299.8319,300.3045,31003.0
2024-09-17 12:00:00,305.16,305.51,304.76,305.09,33384.0,300.4818,300.8264,300.0879,300.4128,33384.0
2024-09-17 12:30:00,305.26,305.34,302.83,303.42,20674.0,300.5802,300.659,298.1875,298.7684,20674.0
2024-09-17 13:00:00,303.28,304.03,302.57,304.03,31713.0,298.6306,299.3691,297.9315,299.3691,31713.0
2024-09-17 13:30:00,304.03,304.32,303.48,304.19,19069.0,299.3691,299.6546,298.8275,299.5266,19069.0
2024-09-17 14:00:00,304.19,304.78,304.16,304.16,21265.0,299.5266,300.1076,299.4971,299.4971,21265.0
2024-09-17 14:30:00,304.25,304.25,303.04,303.09,25583.0,299.5857,299.5857,298.3943,298.4435,25583.0
2024-09-17 15:00:00,303.36,303.64,303.05,303.54,29852.0,298.7094,298.9851,298.4041,298.8866,29852.0
2024-09-17 15:30:00,303.54,304.4,303.4,303.85,104926.0,298.8866,299.7334,298.7487,299.1919,104926.0
2024-09-18 09:30:00,303.9,306.9,303.08,303.39,37176.0,299.2411,302.1951,298.4337,298.7389,37176.0
2024-09-18 10:00:00,303.84,304.93,303.38,304.31,19842.0,299.182,300.2553,298.7291,299.6448,19842.0
2024-09-18 10:30:00,304.23,304.3,303.65,304.12,9430.0,299.566,299.635,298.9949,299.4577,9430.0
2024-09-18 11:00:00,304.1,304.66,303.99,304.66,7837.0,299.438,299.9894,299.3297,299.9894,7837.0
2024-09-18 11:30:00,304.66,304.87,304.38,304.57,12310.0,299.9894,300.1962,299.7137,299.9008,12310.0
2024-09-18 12:00:00,304.53,305.06,304.31,304.69,12045.0,299.8614,300.3833,299.6448,300.019,12045.0
2024-09-18 12:30:00,304.77,304.87,304.55,304.61,16271.0,300.0977,300.1962,299.8811,299.9402,16271.0
2024-09-18 13:00:00,304.68,304.68,303.9,304.14,18152.0,300.0091,300.0091,299.2411,299.4774,18152.0
2024-09-18 13:30:00,304.07,304.36,303.48,303.63,28768.0,299.4085,299.694,298.8275,298.9752,28768.0
2024-09-18 14:00:00,303.65,306.0,303.56,304.44,41684.0,298.9949,301.3089,298.9063,299.7728,41684.0
2024-09-18 14:30:00,304.4,304.59,302.38,302.54,55364.0,299.7334,299.9205,297.7444,297.9019,55364.0
2024-09-18 15:00:00,302.17,303.93,301.65,303.49,31568.0,297.5376,299.2706,297.0256,298.8374,31568.0
2024-09-18 15:30:00,303.66,303.7,302.14,302.58,126506.0,299.0048,299.0442,297.5081,297.9413,126506.0
2024-09-19 09:30:00,304.84,306.46,302.52,304.9,42611.0,300.1667,301.7618,297.8822,300.2258,42611.0
2024-09-19 10:00:00,305.08,305.43,303.59,304.67,28667.0,300.403,300.7476,298.9358,299.9993,28667.0
2024-09-19 10:30:00,304.79,305.2,304.22,304.75,15713.0,300.1174,300.5212,299.5562,300.0781,15713.0
2024-09-19 11:00:00,304.78,305.27,304.47,304.85,12771.0,300.1076,300.5901,299.8023,300.1765,12771.0
2024-09-19 11:30:00,304.84,304.93,304.29,304.87,15927.0,300.1667,300.2553,299.6251,300.1962,15927.0
2024-09-19 12:00:00,304.87,305.77,304.83,305.68,17033.0,300.1962,301.0824,300.1568,300.9938,17033.0
2024-09-19 12:30:00,305.69,305.92,305.22,305.45,11163.0,301.0036,301.2301,300.5408,300.7673,11163.0
2024-09-19 13:00:00,305.59,305.77,305.41,305.67,8185.0,300.9052,301.0824,300.7279,300.9839,8185.0
2024-09-19 13:30:00,305.82,306.31,305.74,305.75,16294.0,301.1316,301.6141,301.0529,301.0627,16294.0
2024-09-19 14:00:00,305.75,306.46,305.72,306.15,22337.0,301.0627,301.7618,301.0332,301.4566,22337.0
2024-09-19 14:30:00,306.26,306.65,305.76,306.21,16491.0,301.5649,301.9489,301.0726,301.5157,16491.0
2024-09-19 15:00:00,306.21,306.5,305.51,305.54,39831.0,301.5157,301.8012,300.8264,300.8559,39831.0
2024-09-19 15:30:00,305.5,305.5,304.59,304.67,151280.0,300.8166,300.8166,299.9205,299.9993,151280.0
2024-09-20 09:30:00,304.77,305.13,303.18,304.32,158439.0,300.0977,300.4522,298.5321,299.6546,158439.0
2024-09-20 10:00:00,304.32,305.74,303.92,305.1,17866.0,299.6546,301.0529,299.2608,300.4227,17866.0
2024-09-20 10:30:00,305.07,305.61,304.87,304.91,9134.0,300.3931,300.9249,300.1962,300.2356,9134.0
2024-09-20 11:00:00,304.92,305.56,304.6,305.37,15460.0,300.2454,300.8756,299.9304,300.6885,15460.0
2024-09-20 11:30:00,305.35,306.11,305.1,305.9,29417.0,300.6689,301.4172,300.4227,301.2104,29417.0
2024-09-20 12:00:00,305.97,306.46,305.71,306.22,32177.0,301.2794,301.7618,301.0233,301.5255,32177.0
2024-09-20 12:30:00,306.23,307.21,306.23,306.81,59760.0,301.5354,302.5003,301.5354,302.1065,59760.0
2024-09-20 13:00:00,306.96,307.3,306.42,306.96,68497.0,302.2542,302.589,301.7225,302.2542,68497.0
2024-09-20 13:30:00,306.96,307.48,306.37,306.65,67600.0,302.2542,302.7662,301.6732,301.9489,67600.0
2024-09-20 14:00:00,306.52,306.62,305.96,306.32,59870.0,301.8209,301.9194,301.2695,301.624,59870.0
2024-09-20 14:30:00,306.24,306.69,305.64,306.54,38135.0,301.5452,301.9883,300.9544,301.8406,38135.0
2024-09-20 15:00:00,306.4,306.81,305.16,306.42,59638.0,301.7028,302.1065,300.4818,301.7225,59638.0
2024-09-20 15:30:00,306.55,307.76,306.23,306.86,298183.0,301.8505,303.0419,301.5354,302.1557,298183.0
2024-09-23 09:30:00,307.31,308.28,306.75,307.54,26321.0,302.5988,303.5539,302.0474,302.8253,26321.0
2024-09-23 10:00:00,307.54,308.96,307.54,308.91,31610.0,302.8253,304.2235,302.8253,304.1743,31610.0
2024-09-23 10:30:00,308.9,309.59,308.63,309.53,20086.0,304.1644,304.8439,303.8986,304.7848,20086.0
2024-09-23 11:00:00,309.55,309.55,308.94,309.4,21956.0,304.8045,304.8045,304.2038,304.6568,21956.0
2024-09-23 11:30:00,309.5,309.72,308.85,308.91,9963.0,304.7552,304.9719,304.1152,304.1743,9963.0
2024-09-23 12:00:00,308.86,309.24,308.59,308.61,12055.0,304.125,304.4992,303.8592,303.8789,12055.0
2024-09-23 12:30:00,308.72,308.72,308.1,308.13,9599.0,303.9872,303.9872,303.3767,303.4062,9599.0
2024-09-23 13:00:00,308.04,308.48,307.85,308.32,16193.0,303.3176,303.7509,303.1305,303.5933,16193.0
2024-09-23 13:30:00,308.28,308.4,308.04,308.15,10296.0,303.5539,303.6721,303.3176,303.4259,10296.0
2024-09-23 14:00:00,308.15,308.23,307.46,307.71,17915.0,303.4259,303.5047,302.7465,302.9927,17915.0
2024-09-23 14:30:00,307.62,307.91,307.49,307.6,12277.0,302.9041,303.1896,302.776,302.8844,12277.0
2024-09-23 15:00:00,307.68,307.98,307.68,307.82,16067.0,302.9631,303.2585,302.9631,303.101,16067.0
2024-09-23 15:30:00,307.96,308.73,307.68,308.02,84991.0,303.2388,303.997,302.9631,303.2979,84991.0
2024-09-24 09:30:00,308.0,308.52,305.96,306.77,34722.0,303.2782,303.7903,301.2695,302.0671,34722.0
2024-09-24 10:00:00,306.99,307.57,306.43,306.96,16594.0,302.2837,302.8548,301.7323,302.2542,16594.0
2024-09-24 10:30:00,307.17,307.28,306.53,306.6,16245.0,302.461,302.5693,301.8308,301.8997,16245.0
2024-09-24 11:00:00,306.63,306.63,306.16,306.2,24094.0,301.9292,301.9292,301.4664,301.5058,24094.0
2024-09-24 11:30:00,306.29,306.52,305.72,305.91,22825.0,301.5944,301.8209,301.0332,301.2203,22825.0
2024-09-24 12:00:00,305.94,305.97,305.42,305.74,7192.0,301.2498,301.2794,300.7378,301.0529,7192.0
2024-09-24 12:30:00,305.94,306.2,305.68,305.87,5603.0,301.2498,301.5058,300.9938,301.1809,5603.0
2024-09-24 13:00:00,305.87,306.0,305.41,305.49,7458.0,301.1809,301.3089,300.7279,300.8067,7458.0
2024-09-24 13:30:00,305.56,305.6,304.83,304.85,12998.0,300.8756,300.915,300.1568,300.1765,12998.0
2024-09-24 14:00:00,304.97,305.13,304.58,304.68,21926.0,300.2947,300.4522,299.9107,300.0091,21926.0
2024-09-24 14:30:00,304.58,305.34,304.53,304.91,19013.0,299.9107,300.659,299.8614,300.2356,19013.0
2024-09-24 15:00:00,304.91,305.25,304.34,304.47,35302.0,300.2356,300.5704,299.6743,299.8023,35302.0
2024-09-24 15:30:00,304.47,304.91,304.07,304.72,77083.0,299.8023,300.2356,299.4085,300.0485,77083.0
2024-09-25 09:30:00,305.52,306.55,305.01,305.71,25688.0,300.8362,301.8505,300.3341,301.0233,25688.0
2024-09-25 10:00:00,305.74,306.17,304.21,304.8,30509.0,301.0529,301.4763,299.5463,300.1273,30509.0
2024-09-25 10:30:00,304.86,305.02,304.28,304.66,11668.0,300.1864,300.3439,299.6153,299.9894,11668.0
2024-09-25 11:00:00,304.78,304.84,304.26,304.3,10624.0,300.1076,300.1667,299.5956,299.635,10624.0
2024-09-25 11:30:00,304.41,304.41,303.79,304.27,18594.0,299.7433,299.7433,299.1328,299.6054,18594.0
2024-09-25 12:00:00,304.21,304.21,303.43,303.64,9598.0,299.5463,299.5463,298.7783,298.9851,9598.0
2024-09-25 12:30:00,303.43,303.52,302.85,303.2,12637.0,298.7783,298.8669,298.2072,298.5518,12637.0
2024-09-25 13:00:00,303.03,303.3,302.62,302.67,17085.0,298.3844,298.6503,297.9807,298.0299,17085.0
2024-09-25 13:30:00,302.58,302.66,301.53,302.04,25743.0,297.9413,298.0201,296.9074,297.4096,25743.0
2024-09-25 14:00:00,302.06,302.25,301.49,301.87,27709.0,297.4293,297.6164,296.868,297.2422,27709.0
2024-09-25 14:30:00,301.87,302.16,301.66,301.67,16953.0,297.2422,297.5278,297.0354,297.0453,16953.0
2024-09-25 15:00:00,301.85,302.0,301.37,301.48,33801.0,297.2225,297.3702,296.7499,296.8582,33801.0
2024-09-25 15:30:00,301.48,302.29,301.02,301.67,113808.0,296.8582,297.6558,296.4052,297.0453,113808.0
2024-09-26 09:30:00,300.93,302.29,299.66,300.31,46415.0,296.3166,297.6558,295.0661,295.7061,46415.0
2024-09-26 10:00:00,300.31,301.32,299.97,301.28,33070.0,295.7061,296.7006,295.3713,296.6612,33070.0
2024-09-26 10:30:00,301.27,302.75,301.23,302.57,8811.0,296.6514,298.1087,296.612,297.9315,8811.0
2024-09-26 11:00:00,302.73,302.92,301.75,301.99,14287.0,298.089,298.2761,297.124,297.3604,14287.0
2024-09-26 11:30:00,302.16,302.22,301.32,301.47,6797.0,297.5278,297.5868,296.7006,296.8483,6797.0
2024-09-26 12:00:00,301.26,301.6,301.13,301.34,6102.0,296.6416,296.9763,296.5135,296.7203,6102.0
2024-09-26 12:30:00,301.28,301.69,301.11,301.18,8709.0,296.6612,297.065,296.4939,296.5628,8709.0
2024-09-26 13:00:00,301.33,301.67,301.12,301.33,6723.0,296.7105,297.0453,296.5037,296.7105,6723.0
2024-09-26 13:30:00,301.75,301.9,301.07,301.5,11185.0,297.124,297.2717,296.4545,296.8779,11185.0
2024-09-26 14:00:00,301.28,301.66,300.91,300.91,13070.0,296.6612,297.0354,296.2969,296.2969,13070.0
2024-09-26 14:30:00,301.01,301.08,300.8,300.88,17992.0,296.3954,296.4643,296.1886,296.2674,17992.0
2024-09-26 15:00:00,301.01,301.03,299.83,300.11,20186.0,296.3954,296.4151,295.2335,295.5092,20186.0
2024-09-26 15:30:00,300.19,300.99,299.86,300.49,85334.0,295.588,296.3757,295.263,295.8834,85334.0
2024-09-27 09:30:00,300.34,302.0,300.3,301.13,26350.0,295.7357,297.3702,295.6963,296.5135,26350.0
2024-09-27 10:00:00,300.94,302.0,300.66,301.59,25054.0,296.3265,297.3702,296.0508,296.9665,25054.0
2024-09-27 10:30:00,301.68,302.35,301.47,301.72,28236.0,297.0551,297.7148,296.8483,297.0945,28236.0
2024-09-27 11:00:00,301.72,302.07,301.53,301.83,16119.0,297.0945,297.4391,296.9074,297.2028,16119.0
2024-09-27 11:30:00,301.88,302.15,301.4,301.71,18962.0,297.2521,297.5179,296.7794,297.0847,18962.0
2024-09-27 12:00:00,301.61,301.84,301.22,301.59,15828.0,296.9862,297.2127,296.6022,296.9665,15828.0
2024-09-27 12:30:00,301.52,302.03,301.4,301.68,13017.0,296.8976,297.3998,296.7794,297.0551,13017.0
2024-09-27 13:00:00,301.77,301.92,301.03,301.19,14993.0,297.1437,297.2914,296.4151,296.5726,14993.0
2024-09-27 13:30:00,301.3,301.41,300.73,300.73,22123.0,296.6809,296.7893,296.1197,296.1197,22123.0
2024-09-27 14:00:00,300.67,300.86,300.19,300.65,24653.0,296.0606,296.2477,295.588,296.0409,24653.0
2024-09-27 14:30:00,300.82,301.36,300.48,301.36,13101.0,296.2083,296.74,295.8735,296.74,13101.0
2024-09-27 15:00:00,301.36,301.95,301.19,301.53,31079.0,296.74,297.321,296.5726,296.9074,31079.0
2024-09-27 15:30:00,301.51,301.71,299.97,300.1,71083.0,296.8877,297.0847,295.3713,295.4993,71083.0
2024-09-30 09:30:00,300.0,300.72,298.88,299.85,34544.0,295.4009,296.1098,294.298,295.2532,34544.0
2024-09-30 10:00:00,299.85,301.05,299.64,300.44,18758.0,295.2532,296.4348,295.0464,295.8341,18758.0
2024-09-30 10:30:00,300.45,301.67,300.34,301.11,27469.0,295.844,297.0453,295.7357,296.4939,27469.0
2024-09-30 11:00:00,301.18,301.48,300.08,300.39,9763.0,296.5628,296.8582,295.4796,295.7849,9763.0
2024-09-30 11:30:00,300.28,300.53,299.46,300.0,17802.0,295.6766,295.9227,294.8692,295.4009,17802.0
2024-09-30 12:00:00,299.9,300.12,299.5,299.72,9070.0,295.3024,295.519,294.9085,295.1252,9070.0
2024-09-30 12:30:00,299.65,299.65,298.61,298.78,26381.0,295.0562,295.0562,294.0322,294.1996,26381.0
2024-09-30 13:00:00,298.92,299.13,298.51,298.85,9099.0,294.3374,294.5442,293.9337,294.2685,9099.0
2024-09-30 13:30:00,298.79,299.21,298.68,299.1,13077.0,294.2094,294.623,294.1011,294.5147,13077.0
2024-09-30 14:00:00,298.92,299.16,297.66,298.28,19426.0,294.3374,294.5738,293.0967,293.7072,19426.0
2024-09-30 14:30:00,298.55,298.93,298.14,298.74,17866.0,293.9731,294.3473,293.5694,294.1602,17866.0
2024-09-30 15:00:00,298.68,299.53,298.59,298.92,16528.0,294.1011,294.9381,294.0125,294.3374,16528.0
2024-09-30 15:30:00,299.11,302.26,299.04,302.04,168178.0,294.5245,297.6262,294.4556,297.4096,168178.0
2024-10-01 09:30:00,297.64,302.02,294.5,301.76,106499.0,293.0771,297.3899,289.9852,297.1339,106499.0
2024-10-01 10:00:00,301.68,304.25,300.81,303.7,81318.0,297.0551,299.5857,296.1985,299.0442,81318.0
2024-10-01 10:30:00,303.72,304.51,303.12,303.35,53932.0,299.0638,299.8417,298.473,298.6995,53932.0
2024-10-01 11:00:00,303.35,305.9,302.73,305.86,52171.0,298.6995,301.2104,298.089,301.171,52171.0
2024-10-01 11:30:00,305.69,307.05,305.65,306.9,48359.0,301.0036,302.3428,300.9643,302.1951,48359.0
2024-10-01 12:00:00,306.72,306.84,305.65,306.35,35772.0,302.0179,302.136,300.9643,301.6535,35772.0
2024-10-01 12:30:00,306.3,306.99,305.59,305.8,31641.0,301.6043,302.2837,300.9052,301.112,31641.0
2024-10-01 13:00:00,306.17,306.5,305.83,305.85,29724.0,301.4763,301.8012,301.1415,301.1612,29724.0
2024-10-01 13:30:00,305.73,306.34,304.92,306.05,46928.0,301.043,301.6437,300.2454,301.3581,46928.0
2024-10-01 14:00:00,306.1,306.67,305.57,306.55,26021.0,301.4074,301.9686,300.8855,301.8505,26021.0
2024-10-01 14:30:00,306.46,306.66,306.06,306.28,25648.0,301.7618,301.9588,301.368,301.5846,25648.0
2024-10-01 15:00:00,306.27,306.4,305.7,305.87,38966.0,301.5748,301.7028,301.0135,301.1809,38966.0
2024-10-01 15:30:00,305.87,305.95,305.06,305.38,101947.0,301.1809,301.2597,300.3833,300.6984,101947.0
2024-10-02 09:30:00,305.5,306.62,303.14,304.58,45415.0,300.8166,301.9194,298.4927,299.9107,45415.0
2024-10-02 10:00:00,304.12,304.95,303.85,304.75,41352.0,299.4577,300.275,299.1919,300.0781,41352.0
2024-10-02 10:30:00,304.94,305.11,304.35,304.5,17386.0,300.2651,300.4325,299.6842,299.8319,17386.0
2024-10-02 11:00:00,304.55,304.82,304.2,304.66,17161.0,299.8811,300.147,299.5365,299.9894,17161.0
2024-10-02 11:30:00,304.74,305.45,304.5,304.76,39761.0,300.0682,300.7673,299.8319,300.0879,39761.0
2024-10-02 12:00:00,304.8,304.8,303.99,304.03,25938.0,300.1273,300.1273,299.3297,299.3691,25938.0
2024-10-02 12:30:00,304.12,304.12,303.11,303.44,25289.0,299.4577,299.4577,298.4632,298.7881,25289.0
2024-10-02 13:00:00,303.49,303.99,303.1,303.85,19687.0,298.8374,299.3297,298.4533,299.1919,19687.0
2024-10-02 13:30:00,303.7,304.34,303.5,304.34,17299.0,299.0442,299.6743,298.8472,299.6743,17299.0
2024-10-02 14:00:00,304.27,304.56,303.75,303.77,15093.0,299.6054,299.891,299.0934,299.1131,15093.0
2024-10-02 14:30:00,303.85,304.3,303.74,304.09,20751.0,299.1919,299.635,299.0835,299.4282,20751.0
2024-10-02 15:00:00,304.09,304.37,303.97,304.26,24916.0,299.4282,299.7039,299.31,299.5956,24916.0
2024-10-02 15:30:00,304.34,304.34,303.39,303.88,133619.0,299.6743,299.6743,298.7389,299.2214,133619.0
2024-10-03 09:30:00,304.04,304.87,302.94,303.81,23095.0,299.3789,300.1962,298.2958,299.1525,23095.0
2024-10-03 10:00:00,304.01,304.85,303.64,304.2,58749.0,299.3494,300.1765,298.9851,299.5365,58749.0
2024-10-03 10:30:00,304.1,304.32,303.31,303.31,33799.0,299.438,299.6546,298.6601,298.6601,33799.0
2024-10-03 11:00:00,303.22,303.43,302.68,302.85,29428.0,298.5715,298.7783,298.0398,298.2072,29428.0
2024-10-03 11:30:00,302.83,303.41,302.7,303.11,26344.0,298.1875,298.7586,298.0595,298.4632,26344.0
2024-10-03 12:00:00,303.13,303.34,302.38,302.38,4758.0,298.4829,298.6897,297.7444,297.7444,4758.0
2024-10-03 12:30:00,302.31,302.43,301.26,301.65,17061.0,297.6755,297.7936,296.6416,297.0256,17061.0
2024-10-03 13:00:00,301.25,301.38,300.84,300.86,12150.0,296.6317,296.7597,296.228,296.2477,12150.0
2024-10-03 13:30:00,300.84,301.41,300.6,300.88,11559.0,296.228,296.7893,295.9917,296.2674,11559.0
2024-10-03 14:00:00,300.78,301.31,300.72,301.08,16339.0,296.1689,296.6908,296.1098,296.4643,16339.0
2024-10-03 14:30:00,301.07,301.07,300.27,300.31,31418.0,296.4545,296.4545,295.6667,295.7061,31418.0
2024-10-03 15:00:00,300.27,300.31,299.32,299.94,36894.0,295.6667,295.7061,294.7313,295.3418,36894.0
2024-10-03 15:30:00,299.97,300.07,299.04,299.56,169674.0,295.3713,295.4698,294.4556,294.9676,169674.0
2024-10-04 09:30:00,300.04,300.9,299.61,299.62,27077.0,295.4403,296.2871,295.0169,295.0267,27077.0
2024-10-04 10:00:00,300.37,301.24,299.23,299.46,22808.0,295.7652,296.6219,294.6427,294.8692,22808.0
2024-10-04 10:30:00,299.24,299.65,297.84,298.7,21753.0,294.6525,295.0562,293.274,294.1208,21753.0
2024-10-04 11:00:00,298.5,298.75,298.0,298.09,17297.0,293.9239,294.17,293.4315,293.5202,17297.0
2024-10-04 11:30:00,298.24,299.4,298.17,299.23,11820.0,293.6679,294.8101,293.5989,294.6427,11820.0
2024-10-04 12:00:00,299.39,299.51,298.56,298.56,11147.0,294.8002,294.9184,293.9829,293.9829,11147.0
2024-10-04 12:30:00,298.56,299.67,298.56,299.04,13223.0,293.9829,295.0759,293.9829,294.4556,13223.0
2024-10-04 13:00:00,298.94,299.67,298.85,299.35,9221.0,294.3571,295.0759,294.2685,294.7608,9221.0
2024-10-04 13:30:00,299.34,299.37,298.61,298.63,18503.0,294.751,294.7805,294.0322,294.0519,18503.0
2024-10-04 14:00:00,298.75,299.01,298.44,298.55,17745.0,294.17,294.426,293.8648,293.9731,17745.0
2024-10-04 14:30:00,298.45,300.19,298.35,300.14,74517.0,293.8746,295.588,293.7762,295.5387,74517.0
2024-10-04 15:00:00,300.1,300.62,299.98,300.53,28193.0,295.4993,296.0114,295.3812,295.9227,28193.0
2024-10-04 15:30:00,300.44,300.83,299.94,300.6,139273.0,295.8341,296.2181,295.3418,295.9917,139273.0
2024-10-07 09:30:00,299.3,300.51,297.85,298.58,26149.0,294.7116,295.9031,293.2838,294.0026,26149.0
2024-10-07 10:00:00,298.31,299.28,298.11,298.12,10629.0,293.7368,294.6919,293.5398,293.5497,10629.0
2024-10-07 10:30:00,298.0,299.0,298.0,298.48,24664.0,293.4315,294.4162,293.4315,293.9042,24664.0
2024-10-07 11:00:00,298.38,300.1,298.38,299.46,11538.0,293.8057,295.4993,293.8057,294.8692,11538.0
2024-10-07 11:30:00,299.15,299.62,298.7,298.87,10540.0,294.5639,295.0267,294.1208,294.2882,10540.0
2024-10-07 12:00:00,299.04,299.18,298.53,299.0,6653.0,294.4556,294.5934,293.9534,294.4162,6653.0
2024-10-07 12:30:00,298.98,299.33,298.79,299.1,8627.0,294.3965,294.7411,294.2094,294.5147,8627.0
2024-10-07 13:00:00,299.11,299.32,298.66,299.05,7380.0,294.5245,294.7313,294.0814,294.4654,7380.0
2024-10-07 13:30:00,299.05,299.13,298.09,298.13,13765.0,294.4654,294.5442,293.5202,293.5595,13765.0
2024-10-07 14:00:00,298.06,298.13,297.39,297.64,15972.0,293.4906,293.5595,292.8309,293.0771,15972.0
2024-10-07 14:30:00,297.59,297.72,296.71,296.91,15071.0,293.0278,293.1558,292.1613,292.3582,15071.0
2024-10-07 15:00:00,297.04,297.57,296.88,297.41,11945.0,292.4863,293.0081,292.3287,292.8506,11945.0
2024-10-07 15:30:00,297.33,298.05,297.06,297.29,80291.0,292.7718,293.4808,292.5059,292.7324,80291.0
2024-10-08 09:30:00,297.95,298.11,296.02,296.34,76497.0,293.3823,293.5398,291.4819,291.797,76497.0
2024-10-08 10:00:00,296.0,296.62,295.38,295.94,19581.0,291.4622,292.0727,290.8517,291.4031,19581.0
2024-10-08 10:30:00,295.79,296.53,295.14,295.14,24623.0,291.2554,291.9841,290.6154,290.6154,24623.0
2024-10-08 11:00:00,295.46,295.97,295.05,295.8,39254.0,290.9305,291.4327,290.5268,291.2653,39254.0
2024-10-08 11:30:00,295.81,295.97,295.55,295.71,15061.0,291.2751,291.4327,291.0191,291.1766,15061.0
2024-10-08 12:00:00,295.83,296.24,295.63,295.85,19819.0,291.2948,291.6985,291.0979,291.3145,19819.0
2024-10-08 12:30:00,295.93,296.1,295.76,295.82,10623.0,291.3933,291.5607,291.2259,291.285,10623.0
2024-10-08 13:00:00,295.9,296.07,295.64,295.75,16638.0,291.3637,291.5311,291.1077,291.216,16638.0
2024-10-08 13:30:00,295.81,296.06,295.46,295.96,20674.0,291.2751,291.5213,290.9305,291.4228,20674.0
2024-10-08 14:00:00,296.04,296.9,295.98,296.9,17661.0,291.5016,292.3484,291.4425,292.3484,17661.0
2024-10-08 14:30:00,296.84,297.09,296.71,296.84,17360.0,292.2893,292.5355,292.1613,292.2893,17360.0
2024-10-08 15:00:00,296.8,297.06,296.53,296.63,23186.0,292.2499,292.5059,291.9841,292.0825,23186.0
2024-10-08 15:30:00,296.6,297.59,296.6,296.94,96228.0,292.053,293.0278,292.053,292.3878,96228.0
2024-10-09 09:30:00,296.1,297.51,295.67,297.49,17542.0,291.5607,292.949,291.1373,292.9294,17542.0
2024-10-09 10:00:00,297.5,297.85,297.02,297.51,11078.0,292.9392,293.2838,292.4666,292.949,11078.0
2024-10-09 10:30:00,297.55,299.56,297.36,299.02,33924.0,292.9884,294.9676,292.8013,294.4359,33924.0
2024-10-09 11:00:00,299.02,299.3,298.33,298.98,8799.0,294.4359,294.7116,293.7565,294.3965,8799.0
2024-10-09 11:30:00,299.24,300.13,299.0,299.79,17604.0,294.6525,295.5289,294.4162,295.1941,17604.0
2024-10-09 12:00:00,299.87,300.05,299.46,299.49,13185.0,295.2729,295.4501,294.8692,294.8987,13185.0
2024-10-09 12:30:00,299.44,299.77,299.21,299.41,7049.0,294.8495,295.1744,294.623,294.8199,7049.0
2024-10-09 13:00:00,299.32,299.87,299.32,299.67,10043.0,294.7313,295.2729,294.7313,295.0759,10043.0
2024-10-09 13:30:00,299.8,299.8,298.53,298.68,21830.0,295.2039,295.2039,293.9534,294.1011,21830.0
2024-10-09 14:00:00,298.65,298.82,298.07,298.31,19021.0,294.0716,294.239,293.5005,293.7368,19021.0
2024-10-09 14:30:00,298.31,298.59,297.82,298.11,35139.0,293.7368,294.0125,293.2543,293.5398,35139.0
2024-10-09 15:00:00,298.08,298.67,297.81,298.67,28663.0,293.5103,294.0913,293.2444,294.0913,28663.0
2024-10-09 15:30:00,298.75,299.02,298.47,298.74,81609.0,294.17,294.4359,293.8943,294.1602,81609.0
2024-10-10 09:30:00,298.5,298.5,297.07,297.64,26056.0,293.9239,293.9239,292.5158,293.0771,26056.0
2024-10-10 10:00:00,297.84,298.62,297.36,297.36,40425.0,293.274,294.042,292.8013,292.8013,40425.0
2024-10-10 10:30:00,297.45,297.8,297.24,297.25,10902.0,292.89,293.2346,292.6832,292.693,10902.0
2024-10-10 11:00:00,297.39,297.61,296.76,297.41,27823.0,292.8309,293.0475,292.2105,292.8506,27823.0
2024-10-10 11:30:00,297.65,297.65,296.09,296.56,26733.0,293.0869,293.0869,291.5508,292.0136,26733.0
2024-10-10 12:00:00,296.53,296.7,296.28,296.7,7845.0,291.9841,292.1515,291.7379,292.1515,7845.0
2024-10-10 12:30:00,296.72,296.72,295.76,295.76,15833.0,292.1712,292.1712,291.2259,291.2259,15833.0
2024-10-10 13:00:00,295.68,296.1,295.24,295.56,16418.0,291.1471,291.5607,290.7138,291.0289,16418.0
2024-10-10 13:30:00,295.54,296.14,295.31,296.14,24351.0,291.0092,291.6,290.7828,291.6,24351.0
2024-10-10 14:00:00,296.01,296.13,295.58,295.73,9681.0,291.472,291.5902,291.0486,291.1963,9681.0
2024-10-10 14:30:00,295.73,295.73,295.24,295.63,13778.0,291.1963,291.1963,290.7138,291.0979,13778.0
2024-10-10 15:00:00,295.67,295.9,295.02,295.53,40351.0,291.1373,291.3637,290.4972,290.9994,40351.0
2024-10-10 15:30:00,295.56,296.73,295.56,296.09,79709.0,291.0289,292.181,291.0289,291.5508,79709.0
2024-10-11 09:30:00,295.0,297.58,294.29,297.5,105445.0,291.855,294.4075,291.1526,294.3284,105445.0
2024-10-11 10:00:00,297.44,299.24,297.16,299.24,71673.0,294.269,296.0498,293.992,296.0498,71673.0
2024-10-11 10:30:00,299.22,299.78,298.83,298.99,33239.0,296.03,296.5841,295.6442,295.8025,33239.0
2024-10-11 11:00:00,298.86,298.86,297.84,298.15,21527.0,295.6739,295.6739,294.6647,294.9714,21527.0
2024-10-11 11:30:00,298.16,298.67,298.03,298.41,13138.0,294.9813,295.4859,294.8527,295.2287,13138.0
2024-10-11 12:00:00,298.47,298.5,297.84,297.96,19105.0,295.288,295.3177,294.6647,294.7835,19105.0
2024-10-11 12:30:00,297.94,298.22,297.48,297.65,14312.0,294.7637,295.0407,294.3086,294.4768,14312.0
2024-10-11 13:00:00,297.75,297.76,297.38,297.62,11774.0,294.5757,294.5856,294.2097,294.4471,11774.0
2024-10-11 13:30:00,297.68,298.14,297.42,297.87,13541.0,294.5065,294.9615,294.2492,294.6944,13541.0
2024-10-11 14:00:00,297.88,298.27,297.82,298.17,10455.0,294.7043,295.0902,294.645,294.9912,10455.0
2024-10-11 14:30:00,298.11,298.57,297.95,298.57,16173.0,294.9319,295.387,294.7736,295.387,16173.0
2024-10-11 15:00:00,298.59,298.95,298.39,298.75,31132.0,295.4068,295.7629,295.2089,295.565,31132.0
2024-10-11 15:30:00,298.66,299.66,298.66,299.47,98630.0,295.476,296.4653,295.476,296.2774,98630.0
2024-10-14 09:30:00,299.59,300.16,298.68,299.43,27817.0,296.3961,296.96,295.4958,296.2378,27817.0
2024-10-14 10:00:00,299.43,300.15,298.94,299.63,14167.0,296.2378,296.9501,295.753,296.4357,14167.0
2024-10-14 10:30:00,299.7,300.65,299.6,300.65,11419.0,296.5049,297.4448,296.406,297.4448,11419.0
2024-10-14 11:00:00,300.66,300.91,300.03,300.58,12263.0,297.4547,297.702,296.8314,297.3755,12263.0
2024-10-14 11:30:00,300.66,300.9,300.41,300.47,9884.0,297.4547,297.6921,297.2073,297.2667,9884.0
2024-10-14 12:00:00,300.53,300.86,300.53,300.78,6741.0,297.3261,297.6526,297.3261,297.5734,6741.0
2024-10-14 12:30:00,300.9,301.2,300.67,301.2,12177.0,297.6921,297.9889,297.4646,297.9889,12177.0
2024-10-14 13:00:00,301.2,301.81,301.19,301.58,9675.0,297.9889,298.5924,297.979,298.3649,9675.0
2024-10-14 13:30:00,301.57,301.68,301.24,301.24,7546.0,298.355,298.4638,298.0285,298.0285,7546.0
2024-10-14 14:00:00,301.47,301.67,301.08,301.38,10276.0,298.256,298.4539,297.8702,298.167,10276.0
2024-10-14 14:30:00,301.42,301.65,301.35,301.61,6511.0,298.2066,298.4341,298.1373,298.3946,6511.0
2024-10-14 15:00:00,301.61,301.96,301.37,301.65,12076.0,298.3946,298.7408,298.1571,298.4341,12076.0
2024-10-14 15:30:00,301.66,302.36,301.26,301.85,70999.0,298.444,299.1366,298.0483,298.632,70999.0
2024-10-15 09:30:00,303.59,303.86,300.49,300.82,30399.0,300.3534,300.6206,297.2865,297.613,30399.0
2024-10-15 10:00:00,300.92,302.76,300.17,302.5,18148.0,297.7119,299.5323,296.9699,299.2751,18148.0
2024-10-15 10:30:00,302.82,303.7,302.57,302.75,16872.0,299.5917,300.4623,299.3443,299.5224,16872.0
2024-10-15 11:00:00,302.83,303.2,302.41,302.64,8534.0,299.6015,299.9676,299.186,299.4136,8534.0
2024-10-15 11:30:00,302.64,302.73,301.67,302.2,27479.0,299.4136,299.5026,298.4539,298.9783,27479.0
2024-10-15 12:00:00,302.27,302.74,302.06,302.67,9738.0,299.0475,299.5125,298.8398,299.4433,9738.0
2024-10-15 12:30:00,302.67,302.67,302.13,302.3,5700.0,299.4433,299.4433,298.909,299.0772,5700.0
2024-10-15 13:00:00,302.37,302.38,301.6,302.26,8767.0,299.1465,299.1563,298.3847,299.0376,8767.0
2024-10-15 13:30:00,302.27,302.49,301.66,301.97,8132.0,299.0475,299.2652,298.444,298.7507,8132.0
2024-10-15 14:00:00,301.97,302.06,300.78,300.81,9491.0,298.7507,298.8398,297.5734,297.6031,9491.0
2024-10-15 14:30:00,300.85,301.07,300.51,300.83,14010.0,297.6427,297.8603,297.3063,297.6229,14010.0
2024-10-15 15:00:00,300.85,301.19,300.51,300.81,13635.0,297.6427,297.979,297.3063,297.6031,13635.0
2024-10-15 15:30:00,300.76,300.77,299.85,300.34,63785.0,297.5536,297.5635,296.6533,297.1381,63785.0
2024-10-16 09:30:00,300.14,303.29,300.14,303.13,37772.0,296.9402,300.0566,296.9402,299.8983,37772.0
2024-10-16 10:00:00,303.37,303.84,302.87,303.82,12270.0,300.1358,300.6008,299.6411,300.581,12270.0
2024-10-16 10:30:00,303.52,304.18,303.35,303.99,23343.0,300.2842,300.9372,300.116,300.7492,23343.0
2024-10-16 11:00:00,304.07,304.55,303.71,304.22,13744.0,300.8283,301.3032,300.4722,300.9767,13744.0
2024-10-16 11:30:00,304.14,304.48,303.56,303.57,16251.0,300.8976,301.234,300.3238,300.3337,16251.0
2024-10-16 12:00:00,303.8,304.44,303.71,304.22,18437.0,300.5612,301.1944,300.4722,300.9767,18437.0
2024-10-16 12:30:00,304.25,304.57,304.16,304.36,9220.0,301.0064,301.323,300.9174,301.1152,9220.0
2024-10-16 13:00:00,304.45,305.16,304.43,305.13,10466.0,301.2043,301.9067,301.1845,301.877,10466.0
2024-10-16 13:30:00,304.95,305.2,304.66,305.05,13865.0,301.6989,301.9463,301.412,301.7979,13865.0
2024-10-16 14:00:00,305.21,305.94,304.99,305.94,26260.0,301.9562,302.6784,301.7385,302.6784,26260.0
2024-10-16 14:30:00,305.95,306.06,304.66,304.87,16331.0,302.6883,302.7971,301.412,301.6198,16331.0
2024-10-16 15:00:00,304.87,304.89,304.11,304.28,36714.0,301.6198,301.6396,300.8679,301.0361,36714.0
2024-10-16 15:30:00,304.36,305.44,304.21,304.93,93313.0,301.1152,302.1837,300.9668,301.6792,93313.0
2024-10-17 09:30:00,307.0,307.36,305.64,306.75,99989.0,303.7271,304.0833,302.3816,303.4798,99989.0
2024-10-17 10:00:00,306.96,307.67,306.48,306.55,14199.0,303.6875,304.3899,303.2126,303.2819,14199.0
2024-10-17 10:30:00,306.55,306.91,306.15,306.4,15201.0,303.2819,303.6381,302.8862,303.1335,15201.0
2024-10-17 11:00:00,306.38,306.77,306.21,306.6,9796.0,303.1137,303.4995,302.9455,303.3314,9796.0
2024-10-17 11:30:00,306.74,307.02,306.34,306.52,10804.0,303.4699,303.7469,303.0741,303.2522,10804.0
2024-10-17 12:00:00,306.48,306.9,306.48,306.7,7654.0,303.2126,303.6282,303.2126,303.4303,7654.0
2024-10-17 12:30:00,306.7,307.0,306.53,306.88,13596.0,303.4303,303.7271,303.2621,303.6084,13596.0
2024-10-17 13:00:00,307.0,307.0,306.28,306.63,12693.0,303.7271,303.7271,303.0148,303.361,12693.0
2024-10-17 13:30:00,306.51,306.72,306.35,306.59,11182.0,303.2423,303.4501,303.084,303.3215,11182.0
2024-10-17 14:00:00,306.59,306.82,306.17,306.82,30701.0,303.3215,303.549,302.9059,303.549,30701.0
2024-10-17 14:30:00,306.69,307.07,306.52,306.93,14402.0,303.4204,303.7963,303.2522,303.6578,14402.0
2024-10-17 15:00:00,307.03,307.4,306.79,307.19,24916.0,303.7568,304.1228,303.5193,303.9151,24916.0
2024-10-17 15:30:00,307.11,308.32,307.1,308.25,126143.0,303.8359,305.033,303.826,304.9638,126143.0
2024-10-18 09:30:00,310.0,310.22,307.71,308.35,129272.0,306.6951,306.9128,304.4295,305.0627,129272.0
2024-10-18 10:00:00,308.5,308.88,307.61,308.24,19137.0,305.2111,305.587,304.3306,304.9539,19137.0
2024-10-18 10:30:00,308.08,309.55,308.08,309.5,18168.0,304.7956,306.2499,304.7956,306.2004,18168.0
2024-10-18 11:00:00,309.59,309.81,309.24,309.57,17345.0,306.2895,306.5071,305.9432,306.2697,17345.0
2024-10-18 11:30:00,309.45,309.82,309.3,309.41,13012.0,306.151,306.517,306.0026,306.1114,13012.0
2024-10-18 12:00:00,309.42,310.17,309.25,309.98,63854.0,306.1213,306.8633,305.9531,306.6753,63854.0
2024-10-18 12:30:00,309.98,310.58,309.85,310.48,18605.0,306.6753,307.2689,306.5467,307.17,18605.0
2024-10-18 13:00:00,310.36,310.4,309.39,309.39,22684.0,307.0513,307.0908,306.0916,306.0916,22684.0
2024-10-18 13:30:00,309.37,309.45,308.7,308.7,28394.0,306.0718,306.151,305.409,305.409,28394.0
2024-10-18 14:00:00,308.7,309.44,308.37,309.34,26770.0,305.409,306.1411,305.0825,306.0421,26770.0
2024-10-18 14:30:00,309.27,309.37,308.56,308.73,20879.0,305.9729,306.0718,305.2705,305.4386,20879.0
2024-10-18 15:00:00,308.66,308.7,308.35,308.41,27827.0,305.3694,305.409,305.0627,305.1221,27827.0
2024-10-18 15:30:00,308.41,308.95,308.0,308.44,129320.0,305.1221,305.6563,304.7164,305.1517,129320.0
2024-10-21 09:30:00,309.13,310.85,308.52,309.21,70582.0,305.8344,307.536,305.2309,305.9135,70582.0
2024-10-21 10:00:00,309.21,310.16,308.31,308.31,27401.0,305.9135,306.8534,305.0231,305.0231,27401.0
2024-10-21 10:30:00,308.47,309.39,308.31,308.62,13233.0,305.1814,306.0916,305.0231,305.3298,13233.0
2024-10-21 11:00:00,308.61,308.67,307.45,307.69,22063.0,305.3199,305.3793,304.1723,304.4097,22063.0
2024-10-21 11:30:00,307.57,308.04,307.01,307.87,28831.0,304.291,304.756,303.737,304.5878,28831.0
2024-10-21 12:00:00,307.87,308.13,307.7,307.85,17964.0,304.5878,304.845,304.4196,304.568,17964.0
2024-10-21 12:30:00,307.77,308.3,307.77,308.24,11659.0,304.4889,305.0132,304.4889,304.9539,11659.0
2024-10-21 13:00:00,308.34,308.86,308.2,308.56,10922.0,305.0528,305.5673,304.9143,305.2705,10922.0
2024-10-21 13:30:00,308.5,308.67,307.93,308.12,16676.0,305.2111,305.3793,304.6472,304.8352,16676.0
2024-10-21 14:00:00,308.11,308.42,307.9,308.06,62985.0,304.8253,305.132,304.6175,304.7758,62985.0
2024-10-21 14:30:00,308.05,308.17,307.58,307.67,52049.0,304.7659,304.8846,304.3009,304.3899,52049.0
2024-10-21 15:00:00,307.7,308.48,307.6,308.07,34083.0,304.4196,305.1913,304.3207,304.7857,34083.0
2024-10-21 15:30:00,308.12,308.31,307.24,308.29,150648.0,304.8352,305.0231,303.9645,305.0033,150648.0
2024-10-22 09:30:00,307.7,308.77,305.32,306.32,53723.0,304.4196,305.4782,302.065,303.0543,53723.0
2024-10-22 10:00:00,306.1,306.22,304.05,304.3,46008.0,302.8367,302.9554,300.8085,301.0559,46008.0
2024-10-22 10:30:00,304.3,305.04,303.91,304.41,56202.0,301.0559,301.788,300.67,301.1647,56202.0
2024-10-22 11:00:00,304.41,305.85,304.38,305.42,24429.0,301.1647,302.5894,301.135,302.1639,24429.0
2024-10-22 11:30:00,305.48,306.05,305.31,305.55,19644.0,302.2233,302.7872,302.0551,302.2926,19644.0
2024-10-22 12:00:00,305.54,305.78,305.43,305.68,16120.0,302.2827,302.5201,302.1738,302.4212,16120.0
2024-10-22 12:30:00,305.69,305.73,304.97,304.97,27102.0,302.4311,302.4706,301.7187,301.7187,27102.0
2024-10-22 13:00:00,304.9,305.13,304.64,304.96,26250.0,301.6495,301.877,301.3923,301.7088,26250.0
2024-10-22 13:30:00,304.96,305.39,304.51,305.28,26217.0,301.7088,302.1343,301.2636,302.0254,26217.0
2024-10-22 14:00:00,305.31,306.1,305.11,305.64,23895.0,302.0551,302.8367,301.8572,302.3816,23895.0
2024-10-22 14:30:00,305.6,305.92,305.57,305.85,26363.0,302.342,302.6586,302.3123,302.5894,26363.0
2024-10-22 15:00:00,305.85,306.66,305.6,306.32,37741.0,302.5894,303.3907,302.342,303.0543,37741.0
2024-10-22 15:30:00,306.36,306.77,305.92,305.98,121969.0,303.0939,303.4995,302.6586,302.718,121969.0
2024-10-23 09:30:00,304.85,313.12,302.06,305.57,158613.0,301.6,309.7818,298.8398,302.3123,158613.0
2024-10-23 10:00:00,305.13,306.64,303.99,305.08,47037.0,301.877,303.3709,300.7492,301.8276,47037.0
2024-10-23 10:30:00,305.09,305.09,302.34,303.7,40823.0,301.8375,301.8375,299.1168,300.4623,40823.0
2024-10-23 11:00:00,303.65,303.87,300.71,301.82,39145.0,300.4128,300.6305,297.5041,298.6023,39145.0
2024-10-23 11:30:00,301.79,302.9,301.36,302.86,20389.0,298.5726,299.6708,298.1472,299.6312,20389.0
2024-10-23 12:00:00,302.9,303.06,301.97,302.31,26095.0,299.6708,299.8291,298.7507,299.0871,26095.0
2024-10-23 12:30:00,302.36,303.43,302.36,302.77,15255.0,299.1366,300.1952,299.1366,299.5422,15255.0
2024-10-23 13:00:00,302.74,302.98,302.22,302.63,12393.0,299.5125,299.7499,298.9981,299.4037,12393.0
2024-10-23 13:30:00,302.63,303.4,302.31,303.08,21654.0,299.4037,300.1655,299.0871,299.8489,21654.0
2024-10-23 14:00:00,303.2,303.36,302.1,302.1,24024.0,299.9676,300.1259,298.8793,298.8793,24024.0
2024-10-23 14:30:00,302.14,303.91,302.14,303.68,30605.0,298.9189,300.67,298.9189,300.4425,30605.0
2024-10-23 15:00:00,303.8,303.98,302.0,302.19,64447.0,300.5612,300.7393,298.7804,298.9684,64447.0
2024-10-23 15:30:00,302.19,304.85,302.0,304.41,129230.0,298.9684,301.6,298.7804,301.1647,129230.0
2024-10-24 09:30:00,301.73,303.67,300.52,303.16,42301.0,298.5133,300.4326,297.3162,299.928,42301.0
2024-10-24 10:00:00,303.14,304.55,302.94,304.54,27716.0,299.9082,301.3032,299.7104,301.2933,27716.0
2024-10-24 10:30:00,304.55,304.99,303.26,304.12,28050.0,301.3032,301.7385,300.027,300.8778,28050.0
2024-10-24 11:00:00,304.27,304.72,303.62,304.31,24047.0,301.0262,301.4714,300.3831,301.0658,24047.0
2024-10-24 11:30:00,304.28,304.38,303.25,303.25,13384.0,301.0361,301.135,300.0171,300.0171,13384.0
2024-10-24 12:00:00,303.27,303.58,302.68,303.58,16385.0,300.0369,300.3436,299.4531,300.3436,16385.0
2024-10-24 12:30:00,303.55,303.71,303.13,303.41,14305.0,300.3139,300.4722,299.8983,300.1754,14305.0
2024-10-24 13:00:00,303.4,303.82,303.03,303.59,16802.0,300.1655,300.581,299.7994,300.3534,16802.0
2024-10-24 13:30:00,303.56,303.83,303.0,303.0,13874.0,300.3238,300.5909,299.7697,299.7697,13874.0
2024-10-24 14:00:00,303.01,303.34,302.56,302.79,17075.0,299.7796,300.1061,299.3344,299.562,17075.0
2024-10-24 14:30:00,302.7,302.93,302.23,302.38,14929.0,299.4729,299.7005,299.0079,299.1563,14929.0
2024-10-24 15:00:00,302.2,303.06,301.99,302.86,22589.0,298.9783,299.8291,298.7705,299.6312,22589.0
2024-10-24 15:30:00,302.84,303.03,301.23,301.26,122764.0,299.6114,299.7994,298.0186,298.0483,122764.0
2024-10-25 09:30:00,304.52,304.99,302.07,303.32,40491.0,301.2735,301.7385,298.8497,300.0863,40491.0
2024-10-25 10:00:00,303.5,304.45,303.31,304.06,32715.0,300.2644,301.2043,300.0764,300.8184,32715.0
2024-10-25 10:30:00,304.12,304.21,302.95,303.69,30989.0,300.8778,300.9668,299.7203,300.4524,30989.0
2024-10-25 11:00:00,303.9,304.11,303.11,303.82,23986.0,300.6601,300.8679,299.8786,300.581,23986.0
2024-10-25 11:30:00,303.99,304.12,302.76,303.41,50549.0,300.7492,300.8778,299.5323,300.1754,50549.0
2024-10-25 12:00:00,303.26,304.02,302.91,303.88,16063.0,300.027,300.7789,299.6807,300.6404,16063.0
2024-10-25 12:30:00,303.88,304.03,303.6,303.61,29315.0,300.6404,300.7888,300.3633,300.3732,29315.0
2024-10-25 13:00:00,303.58,303.6,302.24,303.11,32208.0,300.3436,300.3633,299.0178,299.8786,32208.0
2024-10-25 13:30:00,303.25,303.4,302.48,302.8,44913.0,300.0171,300.1655,299.2553,299.5719,44913.0
2024-10-25 14:00:00,302.81,303.75,302.53,303.75,58443.0,299.5818,300.5117,299.3047,300.5117,58443.0
2024-10-25 14:30:00,303.75,304.02,303.61,303.89,48287.0,300.5117,300.7789,300.3732,300.6502,48287.0
2024-10-25 15:00:00,303.89,303.95,303.16,303.49,24100.0,300.6502,300.7096,299.928,300.2545,24100.0
2024-10-25 15:30:00,303.48,304.0,302.33,302.48,174626.0,300.2446,300.7591,299.1069,299.2553,174626.0
2024-10-28 09:30:00,303.04,304.41,302.14,303.68,38301.0,299.8093,301.1647,298.9189,300.4425,38301.0
2024-10-28 10:00:00,303.73,303.94,302.83,303.91,44012.0,300.492,300.6997,299.6015,300.67,44012.0
2024-10-28 10:30:00,303.97,304.4,302.93,303.78,35422.0,300.7294,301.1548,299.7005,300.5414,35422.0
2024-10-28 11:00:00,303.68,304.3,303.67,303.73,22719.0,300.4425,301.0559,300.4326,300.492,22719.0
2024-10-28 11:30:00,303.73,304.17,303.2,304.16,22899.0,300.492,300.9273,299.9676,300.9174,22899.0
2024-10-28 12:00:00,304.16,304.45,303.87,304.17,33037.0,300.9174,301.2043,300.6305,300.9273,33037.0
2024-10-28 12:30:00,304.12,304.29,303.83,303.88,16010.0,300.8778,301.046,300.5909,300.6404,16010.0
2024-10-28 13:00:00,303.88,304.13,303.67,303.97,17064.0,300.6404,300.8877,300.4326,300.7294,17064.0
2024-10-28 13:30:00,304.04,304.37,303.83,304.21,17776.0,300.7986,301.1251,300.5909,300.9668,17776.0
2024-10-28 14:00:00,304.18,304.43,303.94,304.3,15795.0,300.9372,301.1845,300.6997,301.0559,15795.0
2024-10-28 14:30:00,304.36,304.5,304.08,304.16,33669.0,301.1152,301.2537,300.8382,300.9174,33669.0
2024-10-28 15:00:00,303.99,304.69,303.97,304.24,28101.0,300.7492,301.4417,300.7294,300.9965,28101.0
2024-10-28 15:30:00,304.29,304.71,303.72,303.99,90095.0,301.046,301.4615,300.4821,300.7492,90095.0
2024-10-29 09:30:00,303.23,305.16,302.03,302.61,28452.0,299.9973,301.9067,298.8101,299.3839,28452.0
2024-10-29 10:00:00,302.99,304.47,302.59,304.0,13646.0,299.7598,301.2241,299.3641,300.7591,13646.0
2024-10-29 10:30:00,304.06,304.85,304.03,304.59,26327.0,300.8184,301.6,300.7888,301.3428,26327.0
2024-10-29 11:00:00,304.5,304.88,303.18,303.35,26844.0,301.2537,301.6297,299.9478,300.116,26844.0
2024-10-29 11:30:00,303.24,303.75,303.03,303.68,15100.0,300.0072,300.5117,299.7994,300.4425,15100.0
2024-10-29 12:00:00,303.72,304.28,303.68,303.79,8684.0,300.4821,301.0361,300.4425,300.5513,8684.0
2024-10-29 12:30:00,303.8,303.99,303.3,303.72,28242.0,300.5612,300.7492,300.0665,300.4821,28242.0
2024-10-29 13:00:00,303.59,303.75,303.26,303.46,13943.0,300.3534,300.5117,300.027,300.2248,13943.0
2024-10-29 13:30:00,303.46,303.46,302.71,303.26,16709.0,300.2248,300.2248,299.4828,300.027,16709.0
2024-10-29 14:00:00,303.31,303.38,302.86,303.14,15721.0,300.0764,300.1457,299.6312,299.9082,15721.0
2024-10-29 14:30:00,303.21,303.59,303.21,303.24,21822.0,299.9775,300.3534,299.9775,300.0072,21822.0
2024-10-29 15:00:00,303.27,303.27,302.51,302.84,28591.0,300.0369,300.0369,299.285,299.6114,28591.0
2024-10-29 15:30:00,302.84,302.88,301.73,301.86,96037.0,299.6114,299.651,298.5133,298.6419,96037.0
2024-10-30 09:30:00,301.82,303.88,301.82,303.77,35061.0,298.6023,300.6404,298.6023,300.5315,35061.0
2024-10-30 10:00:00,303.59,303.79,302.53,302.68,18994.0,300.3534,300.5513,299.3047,299.4531,18994.0
2024-10-30 10:30:00,302.68,303.67,302.6,303.48,13248.0,299.4531,300.4326,299.374,300.2446,13248.0
2024-10-30 11:00:00,303.62,303.62,303.06,303.34,13479.0,300.3831,300.3831,299.8291,300.1061,13479.0
2024-10-30 11:30:00,303.51,304.02,303.42,303.96,16151.0,300.2743,300.7789,300.1853,300.7195,16151.0
2024-10-30 12:00:00,303.95,304.12,303.52,303.6,12357.0,300.7096,300.8778,300.2842,300.3633,12357.0
2024-10-30 12:30:00,303.49,303.49,303.01,303.11,16088.0,300.2545,300.2545,299.7796,299.8786,16088.0
2024-10-30 13:00:00,303.17,303.53,302.98,303.03,13995.0,299.9379,300.2941,299.7499,299.7994,13995.0
2024-10-30 13:30:00,302.92,303.5,302.23,302.75,27393.0,299.6906,300.2644,299.0079,299.5224,27393.0
2024-10-30 14:00:00,302.78,303.03,302.65,302.65,17606.0,299.5521,299.7994,299.4235,299.4235,17606.0
2024-10-30 14:30:00,302.64,302.98,302.54,302.73,19670.0,299.4136,299.7499,299.3146,299.5026,19670.0
2024-10-30 15:00:00,302.73,302.87,302.4,302.72,28023.0,299.5026,299.6411,299.1761,299.4927,28023.0
2024-10-30 15:30:00,302.73,302.83,301.16,301.43,104915.0,299.5026,299.6015,297.9494,298.2165,104915.0
2024-10-31 09:30:00,300.32,301.37,298.1,299.18,76362.0,297.1183,298.1571,294.922,295.9905,76362.0
2024-10-31 10:00:00,299.48,299.8,297.87,298.06,32182.0,296.2873,296.6039,294.6944,294.8824,32182.0
2024-10-31 10:30:00,298.06,298.67,297.03,297.18,28490.0,294.8824,295.4859,293.8634,294.0118,28490.0
2024-10-31 11:00:00,297.0,297.0,295.11,295.64,53193.0,293.8337,293.8337,291.9639,292.4882,53193.0
2024-10-31 11:30:00,295.55,296.2,295.11,295.95,35452.0,292.3992,293.0422,291.9639,292.7949,35452.0
2024-10-31 12:00:00,295.91,296.48,295.71,296.08,33693.0,292.7553,293.3192,292.5575,292.9235,33693.0
2024-10-31 12:30:00,296.07,296.54,295.58,296.0,38869.0,292.9136,293.3786,292.4288,292.8444,38869.0
2024-10-31 13:00:00,296.09,296.42,295.82,296.29,20372.0,292.9334,293.2599,292.6663,293.1313,20372.0
2024-10-31 13:30:00,296.29,296.29,295.25,295.73,24530.0,293.1313,293.1313,292.1024,292.5772,24530.0
2024-10-31 14:00:00,295.79,295.8,294.83,295.16,21866.0,292.6366,292.6465,291.6868,292.0133,21866.0
2024-10-31 14:30:00,295.19,295.91,295.15,295.59,25967.0,292.043,292.7553,292.0034,292.4387,25967.0
2024-10-31 15:00:00,295.58,295.58,293.7,293.74,55699.0,292.4288,292.4288,290.5689,290.6085,55699.0
2024-10-31 15:30:00,293.82,293.82,291.31,291.5,234100.0,290.6876,290.6876,288.2044,288.3923,234100.0
2024-11-01 09:30:00,292.96,294.54,292.31,293.6,55137.0,289.8368,291.3999,289.1937,290.4699,55137.0
2024-11-01 10:00:00,293.6,294.52,293.42,294.32,49044.0,290.4699,291.3801,290.2919,291.1823,49044.0
2024-11-01 10:30:00,294.5,294.87,293.44,293.92,34966.0,291.3604,291.7264,290.3117,290.7865,34966.0
2024-11-01 11:00:00,293.98,294.72,293.84,294.31,27644.0,290.8459,291.578,290.7074,291.1724,27644.0
2024-11-01 11:30:00,294.35,294.4,293.69,294.03,29835.0,291.212,291.2614,290.559,290.8954,29835.0
2024-11-01 12:00:00,294.03,294.36,293.86,293.96,24422.0,290.8954,291.2218,290.7272,290.8261,24422.0
2024-11-01 12:30:00,293.96,294.72,293.87,293.95,30359.0,290.8261,291.578,290.7371,290.8162,30359.0
2024-11-01 13:00:00,293.99,294.49,293.75,294.25,34749.0,290.8558,291.3505,290.6183,291.113,34749.0
2024-11-01 13:30:00,294.25,294.25,292.84,292.98,37991.0,291.113,291.113,289.7181,289.8566,37991.0
2024-11-01 14:00:00,292.98,293.43,292.81,293.34,33850.0,289.8566,290.3018,289.6884,290.2127,33850.0
2024-11-01 14:30:00,293.37,294.39,293.24,294.25,32893.0,290.2424,291.2515,290.1138,291.113,32893.0
2024-11-01 15:00:00,294.25,294.66,294.03,294.09,47850.0,291.113,291.5186,290.8954,290.9547,47850.0
2024-11-01 15:30:00,294.09,294.09,292.94,293.06,108990.0,290.9547,290.9547,289.817,289.9357,108990.0
2024-11-04 09:30:00,293.62,295.56,293.51,294.86,74176.0,290.4897,292.4091,290.3809,291.7165,74176.0
2024-11-04 10:00:00,295.02,295.29,294.45,294.45,23212.0,291.8748,292.1419,291.3109,291.3109,23212.0
2024-11-04 10:30:00,294.45,294.5,293.47,294.11,30170.0,291.3109,291.3604,290.3413,290.9745,30170.0
2024-11-04 11:00:00,294.25,294.7,293.93,294.02,23594.0,291.113,291.5582,290.7964,290.8855,23594.0
2024-11-04 11:30:00,293.97,293.97,292.35,292.77,20349.0,290.836,290.836,289.2333,289.6488,20349.0
2024-11-04 12:00:00,292.82,293.5,292.49,293.44,21207.0,289.6983,290.371,289.3718,290.3117,21207.0
2024-11-04 12:30:00,293.5,293.94,293.25,293.68,14598.0,290.371,290.8063,290.1237,290.5491,14598.0
2024-11-04 13:00:00,293.68,294.1,293.31,293.94,35140.0,290.5491,290.9646,290.183,290.8063,35140.0
2024-11-04 13:30:00,293.86,294.48,293.86,294.03,14607.0,290.7272,291.3406,290.7272,290.8954,14607.0
2024-11-04 14:00:00,294.04,294.31,293.75,293.84,17697.0,290.9053,291.1724,290.6183,290.7074,17697.0
2024-11-04 14:30:00,293.85,294.19,293.77,293.93,32376.0,290.7173,291.0537,290.6381,290.7964,32376.0
2024-11-04 15:00:00,293.98,294.0,293.61,293.68,30552.0,290.8459,290.8657,290.4798,290.5491,30552.0
2024-11-04 15:30:00,293.63,294.01,293.24,293.68,70941.0,290.4996,290.8756,290.1138,290.5491,70941.0
2024-11-05 09:30:00,294.56,296.4,294.53,295.84,35491.0,291.4197,293.2401,291.39,292.6861,35491.0
2024-11-05 10:00:00,295.69,296.48,295.65,295.98,21806.0,292.5377,293.3192,292.4981,292.8246,21806.0
2024-11-05 10:30:00,296.09,296.45,295.71,295.85,16729.0,292.9334,293.2896,292.5575,292.696,16729.0
2024-11-05 11:00:00,295.85,296.21,295.5,295.74,15410.0,292.696,293.0521,292.3497,292.5871,15410.0
2024-11-05 11:30:00,295.75,295.91,295.41,295.76,19332.0,292.597,292.7553,292.2607,292.6069,19332.0
2024-11-05 12:00:00,295.76,296.33,295.68,296.22,13981.0,292.6069,293.1708,292.5278,293.062,13981.0
2024-11-05 12:30:00,296.22,296.5,296.11,296.36,15859.0,293.062,293.339,292.9532,293.2005,15859.0
2024-11-05 13:00:00,296.36,296.48,295.25,295.33,24090.0,293.2005,293.3192,292.1024,292.1815,24090.0
2024-11-05 13:30:00,295.44,295.95,295.14,295.87,17320.0,292.2903,292.7949,291.9935,292.7157,17320.0
2024-11-05 14:00:00,295.87,296.16,295.71,296.06,15676.0,292.7157,293.0027,292.5575,292.9037,15676.0
2024-11-05 14:30:00,296.06,296.3,295.87,296.3,16157.0,292.9037,293.1412,292.7157,293.1412,16157.0
2024-11-05 15:00:00,296.25,296.36,295.83,295.89,20709.0,293.0917,293.2005,292.6762,292.7355,20709.0
2024-11-05 15:30:00,295.95,296.99,295.82,296.78,76872.0,292.7949,293.8238,292.6663,293.616,76872.0
2024-11-06 09:30:00,305.04,306.66,302.78,303.47,87102.0,301.788,303.3907,299.5521,300.2347,87102.0
2024-11-06 10:00:00,303.11,306.2,303.11,305.82,123190.0,299.8786,302.9356,299.8786,302.5597,123190.0
2024-11-06 10:30:00,305.52,305.8,303.84,304.33,40301.0,302.2629,302.5399,300.6008,301.0856,40301.0
2024-11-06 11:00:00,304.23,306.32,303.89,306.23,56371.0,300.9866,303.0543,300.6502,302.9653,56371.0
2024-11-06 11:30:00,306.26,306.76,305.13,305.74,81659.0,302.995,303.4897,301.877,302.4805,81659.0
2024-11-06 12:00:00,305.7,305.72,305.22,305.51,40382.0,302.441,302.4607,301.9661,302.253,40382.0
2024-11-06 12:30:00,305.54,307.02,305.41,306.31,22018.0,302.2827,303.7469,302.154,303.0444,22018.0
2024-11-06 13:00:00,306.23,307.0,305.75,306.85,30844.0,302.9653,303.7271,302.4904,303.5787,30844.0
2024-11-06 13:30:00,306.85,307.47,306.7,307.12,16974.0,303.5787,304.1921,303.4303,303.8458,16974.0
2024-11-06 14:00:00,307.1,307.51,306.83,307.26,30988.0,303.826,304.2317,303.5589,303.9843,30988.0
2024-11-06 14:30:00,307.15,307.58,306.59,307.47,25458.0,303.8755,304.3009,303.3215,304.1921,25458.0
2024-11-06 15:00:00,307.42,308.61,307.38,308.19,56044.0,304.1426,305.3199,304.103,304.9044,56044.0
2024-11-06 15:30:00,308.12,309.01,307.99,308.4,168613.0,304.8352,305.7157,304.7065,305.1122,168613.0
2024-11-07 09:30:00,308.51,309.07,304.52,306.25,35274.0,305.221,305.775,301.2735,302.9851,35274.0
2024-11-07 10:00:00,306.38,307.49,306.24,306.86,10536.0,303.1137,304.2119,302.9752,303.5886,10536.0
2024-11-07 10:30:00,306.74,307.42,306.74,306.94,7784.0,303.4699,304.1426,303.4699,303.6677,7784.0
2024-11-07 11:00:00,307.19,307.2,306.16,306.48,12787.0,303.9151,303.925,302.896,303.2126,12787.0
2024-11-07 11:30:00,306.64,306.64,305.83,305.93,16245.0,303.3709,303.3709,302.5696,302.6685,16245.0
2024-11-07 12:00:00,305.96,306.78,305.75,306.77,17757.0,302.6982,303.5094,302.4904,303.4995,17757.0
2024-11-07 12:30:00,306.73,306.74,306.18,306.35,8910.0,303.46,303.4699,302.9158,303.084,8910.0
2024-11-07 13:00:00,306.29,306.4,305.5,305.68,23831.0,303.0247,303.1335,302.2431,302.4212,23831.0
2024-11-07 13:30:00,305.59,305.74,305.2,305.74,9316.0,302.3321,302.4805,301.9463,302.4805,9316.0
2024-11-07 14:00:00,305.55,306.19,305.35,306.09,13588.0,302.2926,302.9257,302.0947,302.8268,13588.0
2024-11-07 14:30:00,306.18,306.71,305.91,306.36,23945.0,302.9158,303.4402,302.6487,303.0939,23945.0
2024-11-07 15:00:00,306.56,307.23,306.55,306.98,20695.0,303.2918,303.9546,303.2819,303.7073,20695.0
2024-11-07 15:30:00,307.04,307.19,305.88,306.07,97317.0,303.7667,303.9151,302.619,302.807,97317.0
2024-11-08 09:30:00,307.5,308.78,306.18,308.51,29249.0,304.2218,305.4881,302.9158,305.221,29249.0
2024-11-08 10:00:00,308.43,309.48,308.08,309.0,19508.0,305.1418,306.1807,304.7956,305.7058,19508.0
2024-11-08 10:30:00,308.99,309.86,308.57,309.86,19935.0,305.6959,306.5566,305.2804,306.5566,19935.0
2024-11-08 11:00:00,309.83,310.22,309.13,309.51,29713.0,306.5269,306.9128,305.8344,306.2103,29713.0
2024-11-08 11:30:00,309.6,309.72,309.03,309.67,37723.0,306.2994,306.4181,305.7355,306.3686,37723.0
2024-11-08 12:00:00,309.67,309.7,309.2,309.23,38781.0,306.3686,306.3983,305.9036,305.9333,38781.0
2024-11-08 12:30:00,309.23,309.62,309.2,309.45,9998.0,305.9333,306.3192,305.9036,306.151,9998.0
2024-11-08 13:00:00,309.56,309.72,309.41,309.56,26958.0,306.2598,306.4181,306.1114,306.2598,26958.0
2024-11-08 13:30:00,309.51,309.75,309.35,309.68,25717.0,306.2103,306.4478,306.052,306.3785,25717.0
2024-11-08 14:00:00,309.72,309.99,309.46,309.99,27301.0,306.4181,306.6852,306.1609,306.6852,27301.0
2024-11-08 14:30:00,309.99,310.2,309.4,309.75,21462.0,306.6852,306.893,306.1015,306.4478,21462.0
2024-11-08 15:00:00,309.77,309.84,309.07,309.29,26295.0,306.4676,306.5368,305.775,305.9927,26295.0
2024-11-08 15:30:00,309.29,309.64,309.07,309.55,101498.0,305.9927,306.3389,305.775,306.2499,101498.0
2024-11-11 09:30:00,312.08,314.95,311.29,314.69,49705.0,308.7529,311.5923,307.9714,311.3351,49705.0
2024-11-11 10:00:00,314.9,315.53,314.4,315.41,44171.0,311.5429,312.1662,311.0482,312.0474,44171.0
2024-11-11 10:30:00,315.42,315.54,314.63,315.29,42201.0,312.0573,312.176,311.2757,311.9287,42201.0
2024-11-11 11:00:00,315.4,315.66,313.49,314.13,23586.0,312.0375,312.2948,310.1479,310.7811,23586.0
2024-11-11 11:30:00,314.09,315.03,314.08,314.93,12881.0,310.7415,311.6715,310.7316,311.5726,12881.0
2024-11-11 12:00:00,314.93,315.93,314.85,315.79,17396.0,311.5726,312.5619,311.4934,312.4234,17396.0
2024-11-11 12:30:00,315.67,315.74,314.86,314.86,14918.0,312.3047,312.3739,311.5033,311.5033,14918.0
2024-11-11 13:00:00,315.15,315.45,314.95,315.1,11451.0,311.7902,312.087,311.5923,311.7407,11451.0
2024-11-11 13:30:00,315.1,315.18,314.49,314.57,15866.0,311.7407,311.8199,311.1372,311.2164,15866.0
2024-11-11 14:00:00,314.55,314.83,313.59,314.83,23414.0,311.1966,311.4736,310.2468,311.4736,23414.0
2024-11-11 14:30:00,314.74,314.83,314.38,314.59,12771.0,311.3846,311.4736,311.0284,311.2362,12771.0
2024-11-11 15:00:00,314.59,314.59,313.79,314.17,23400.0,311.2362,311.2362,310.4447,310.8207,23400.0
2024-11-11 15:30:00,314.11,314.42,313.66,314.03,77326.0,310.7613,311.068,310.3161,310.6821,77326.0
2024-11-12 09:30:00,315.0,315.0,313.39,313.45,26398.0,311.6418,311.6418,310.049,310.1083,26398.0
2024-11-12 10:00:00,313.75,314.48,313.45,313.61,29477.0,310.4051,311.1273,310.1083,310.2666,29477.0
2024-11-12 10:30:00,313.54,313.54,311.52,312.45,24336.0,310.1974,310.1974,308.1989,309.119,24336.0
2024-11-12 11:00:00,312.44,312.56,311.75,312.46,15765.0,309.1091,309.2278,308.4265,309.1289,15765.0
2024-11-12 11:30:00,312.38,312.38,311.41,311.41,13546.0,309.0497,309.0497,308.0901,308.0901,13546.0
2024-11-12 12:00:00,311.41,311.44,311.0,311.16,22454.0,308.0901,308.1198,307.6844,307.8427,22454.0
2024-11-12 12:30:00,311.16,311.48,310.62,310.96,19121.0,307.8427,308.1593,307.3085,307.6449,19121.0
2024-11-12 13:00:00,311.12,311.74,310.86,311.64,12818.0,307.8032,308.4166,307.5459,308.3176,12818.0
2024-11-12 13:30:00,311.73,312.43,311.64,312.39,10290.0,308.4067,309.0992,308.3176,309.0596,10290.0
2024-11-12 14:00:00,312.37,312.91,312.33,312.86,8519.0,309.0398,309.5741,309.0003,309.5246,8519.0
2024-11-12 14:30:00,312.87,313.21,312.74,312.99,17074.0,309.5345,309.8709,309.4059,309.6532,17074.0
2024-11-12 15:00:00,312.92,312.92,312.31,312.53,11710.0,309.584,309.584,308.9805,309.1981,11710.0
2024-11-12 15:30:00,312.46,312.88,311.99,312.06,82175.0,309.1289,309.5444,308.6639,308.7331,82175.0
2024-11-13 09:30:00,313.44,314.19,311.68,314.19,33315.0,310.0984,310.8404,308.3572,310.8404,33315.0
2024-11-13 10:00:00,314.05,314.4,313.18,314.01,28782.0,310.7019,311.0482,309.8412,310.6624,28782.0
2024-11-13 10:30:00,314.0,316.83,313.85,316.59,35080.0,310.6525,313.4523,310.5041,313.2149,35080.0
2024-11-13 11:00:00,316.48,316.87,314.85,315.84,44001.0,313.106,313.4919,311.4934,312.4728,44001.0
2024-11-13 11:30:00,315.94,316.41,315.82,316.12,9560.0,312.5718,313.0368,312.4531,312.7499,9560.0
2024-11-13 12:00:00,316.12,316.31,315.88,316.25,14160.0,312.7499,312.9378,312.5124,312.8785,14160.0
2024-11-13 12:30:00,316.16,316.9,316.1,316.28,28895.0,312.7894,313.5215,312.7301,312.9082,28895.0
2024-11-13 13:00:00,316.28,316.29,315.59,315.69,13818.0,312.9082,312.9181,312.2255,312.3244,13818.0
2024-11-13 13:30:00,315.82,315.82,315.33,315.57,10200.0,312.4531,312.4531,311.9683,312.2057,10200.0
2024-11-13 14:00:00,315.51,315.92,315.13,315.46,17942.0,312.1464,312.552,311.7704,312.0969,17942.0
2024-11-13 14:30:00,315.3,315.47,314.55,314.58,14019.0,311.9386,312.1068,311.1966,311.2263,14019.0
2024-11-13 15:00:00,314.72,315.14,314.47,314.85,24465.0,311.3648,311.7803,311.1175,311.4934,24465.0
2024-11-13 15:30:00,314.78,315.13,313.75,314.02,91824.0,311.4241,311.7704,310.4051,310.6723,91824.0
2024-11-14 09:30:00,314.1,314.85,311.03,311.25,34690.0,310.7514,311.4934,307.7141,307.9318,34690.0
2024-11-14 10:00:00,311.25,311.29,306.02,306.99,63077.0,307.9318,307.9714,302.7575,303.7172,63077.0
2024-11-14 10:30:00,306.13,306.33,302.28,303.56,44339.0,302.8664,303.0642,299.0574,300.3238,44339.0
2024-11-14 11:00:00,303.63,303.67,299.3,299.65,58255.0,300.393,300.4326,296.1092,296.4554,58255.0
2024-11-14 11:30:00,299.5,299.54,296.53,297.42,96736.0,296.307,296.3466,293.3687,294.2492,96736.0
2024-11-14 12:00:00,297.23,297.65,294.33,294.6,71990.0,294.0612,294.4768,291.1922,291.4593,71990.0
2024-11-14 12:30:00,294.66,295.08,291.8,292.07,108501.0,291.5186,291.9342,288.6891,288.9563,108501.0
2024-11-14 13:00:00,292.32,294.53,292.05,293.29,92977.0,289.2036,291.39,288.9365,290.1633,92977.0
2024-11-14 13:30:00,293.04,293.94,292.3,293.26,58900.0,289.9159,290.8063,289.1838,290.1336,58900.0
2024-11-14 14:00:00,293.13,295.38,293.02,295.34,45883.0,290.005,292.231,289.8961,292.1914,45883.0
2024-11-14 14:30:00,295.25,295.34,294.2,294.39,32183.0,292.1024,292.1914,291.0636,291.2515,32183.0
2024-11-14 15:00:00,294.0,294.15,292.7,293.13,54732.0,290.8657,291.0141,289.5795,290.005,54732.0
2024-11-14 15:30:00,292.87,293.17,292.0,292.42,199509.0,289.7477,290.0445,288.887,289.3025,199509.0
2024-11-15 09:30:00,290.83,295.0,288.37,288.38,168907.0,287.7295,291.855,285.2957,285.3056,168907.0
2024-11-15 10:00:00,288.55,289.3,285.68,287.23,103254.0,285.4738,286.2158,282.6344,284.1679,103254.0
2024-11-15 10:30:00,286.99,288.57,285.78,288.16,70404.0,283.9304,285.4936,282.7333,285.0879,70404.0
2024-11-15 11:00:00,288.27,290.49,288.06,288.44,68459.0,285.1968,287.3931,284.989,285.365,68459.0
2024-11-15 11:30:00,288.85,289.08,287.91,288.74,49945.0,285.7706,285.9981,284.8406,285.6618,49945.0
2024-11-15 12:00:00,288.82,288.9,287.8,287.88,31556.0,285.7409,285.8201,284.7318,284.8109,31556.0
2024-11-15 12:30:00,287.78,288.24,287.46,287.82,19972.0,284.712,285.1671,284.3954,284.7516,19972.0
2024-11-15 13:00:00,287.81,288.01,287.31,287.76,31262.0,284.7417,284.9395,284.247,284.6922,31262.0
2024-11-15 13:30:00,287.74,287.74,286.26,287.01,63922.0,284.6724,284.6724,283.2082,283.9502,63922.0
2024-11-15 14:00:00,287.04,288.17,286.74,287.73,34014.0,283.9799,285.0978,283.6831,284.6625,34014.0
2024-11-15 14:30:00,287.67,288.4,287.37,287.89,43338.0,284.6032,285.3254,284.3064,284.8208,43338.0
2024-11-15 15:00:00,287.89,288.83,287.4,288.65,52943.0,284.8208,285.7508,284.336,285.5727,52943.0
2024-11-15 15:30:00,288.6,289.04,287.53,287.98,157692.0,285.5233,285.9586,284.4647,284.9099,157692.0
2024-11-18 09:30:00,287.0,288.0,286.01,287.18,49315.0,283.9403,284.9296,282.9609,284.1184,49315.0
2024-11-18 10:00:00,287.14,287.73,286.18,286.61,20115.0,284.0788,284.6625,283.1291,283.5545,20115.0
2024-11-18 10:30:00,286.44,286.48,285.29,285.85,23758.0,283.3863,283.4259,282.2485,282.8026,23758.0
2024-11-18 11:00:00,285.98,287.41,285.69,287.18,32697.0,282.9312,284.3459,282.6443,284.1184,32697.0
2024-11-18 11:30:00,287.33,287.34,286.37,286.47,26997.0,284.2668,284.2767,283.317,283.416,26997.0
2024-11-18 12:00:00,286.5,286.94,285.89,286.72,30497.0,283.4456,283.881,282.8421,283.6633,30497.0
2024-11-18 12:30:00,286.7,287.94,286.58,287.59,55470.0,283.6435,284.8703,283.5248,284.524,55470.0
2024-11-18 13:00:00,287.62,287.65,286.47,286.78,22545.0,284.5537,284.5834,283.416,283.7227,22545.0
2024-11-18 13:30:00,286.88,287.4,286.87,287.35,36435.0,283.8216,284.336,283.8117,284.2866,36435.0
2024-11-18 14:00:00,287.4,287.75,287.21,287.37,40240.0,284.336,284.6823,284.1481,284.3064,40240.0
2024-11-18 14:30:00,287.36,287.79,287.05,287.42,38873.0,284.2965,284.7219,283.9898,284.3558,38873.0
2024-11-18 15:00:00,287.44,287.53,286.88,286.99,35560.0,284.3756,284.4647,283.8216,283.9304,35560.0
2024-11-18 15:30:00,287.01,287.16,286.03,286.08,152054.0,283.9502,284.0986,282.9807,283.0301,152054.0
2024-11-19 09:30:00,287.29,288.0,284.47,285.52,76169.0,284.2272,284.9296,281.4373,282.4761,76169.0
2024-11-19 10:00:00,285.52,285.55,284.12,284.75,35257.0,282.4761,282.5058,281.091,281.7143,35257.0
2024-11-19 10:30:00,284.75,285.01,283.66,283.99,41500.0,281.7143,281.9715,280.6359,280.9624,41500.0
2024-11-19 11:00:00,284.0,285.15,283.85,284.96,56655.0,280.9723,282.11,280.8239,281.9221,56655.0
2024-11-19 11:30:00,284.95,285.06,283.99,284.57,46382.0,281.9122,282.021,280.9624,281.5362,46382.0
2024-11-19 12:00:00,284.56,284.56,283.14,283.3,33989.0,281.5263,281.5263,280.1215,280.2798,33989.0
2024-11-19 12:30:00,283.16,283.3,282.72,282.73,32789.0,280.1412,280.2798,279.7059,279.7158,32789.0
2024-11-19 13:00:00,282.77,283.35,282.77,283.16,31399.0,279.7554,280.3292,279.7554,280.1412,31399.0
2024-11-19 13:30:00,283.15,283.61,282.5,283.4,22638.0,280.1314,280.5865,279.4883,280.3787,22638.0
2024-11-19 14:00:00,283.29,283.47,282.07,282.17,29751.0,280.2699,280.4479,279.0629,279.1618,29751.0
2024-11-19 14:30:00,282.17,282.27,281.17,281.18,64849.0,279.1618,279.2607,278.1725,278.1824,64849.0
2024-11-19 15:00:00,281.13,281.13,279.61,280.68,127376.0,278.1329,278.1329,276.6291,277.6877,127376.0
2024-11-19 15:30:00,280.72,281.53,280.26,280.95,194336.0,277.7273,278.5286,277.2722,277.9548,194336.0
2024-11-20 09:30:00,281.47,282.0,279.18,279.66,50553.0,278.4693,278.9936,276.2037,276.6786,50553.0
2024-11-20 10:00:00,279.82,280.02,278.58,279.49,40500.0,276.8369,277.0347,275.6101,276.5104,40500.0
2024-11-20 10:30:00,279.37,279.91,279.11,279.61,23474.0,276.3917,276.9259,276.1344,276.6291,23474.0
2024-11-20 11:00:00,279.5,279.87,278.12,278.24,54130.0,276.5203,276.8863,275.155,275.2737,54130.0
2024-11-20 11:30:00,278.18,279.72,278.18,279.28,25175.0,275.2143,276.7379,275.2143,276.3026,25175.0
2024-11-20 12:00:00,279.31,279.31,278.2,278.38,28013.0,276.3323,276.3323,275.2341,275.4122,28013.0
2024-11-20 12:30:00,278.45,279.18,278.34,278.78,36182.0,275.4815,276.2037,275.3726,275.8079,36182.0
2024-11-20 13:00:00,278.69,279.19,278.5,278.8,33486.0,275.7189,276.2136,275.5309,275.8277,33486.0
2024-11-20 13:30:00,278.77,279.23,278.55,278.62,28134.0,275.7981,276.2531,275.5804,275.6496,28134.0
2024-11-20 14:00:00,278.63,278.75,278.23,278.65,70746.0,275.6595,275.7783,275.2638,275.6793,70746.0
2024-11-20 14:30:00,278.65,279.83,278.61,279.13,52603.0,275.6793,276.8467,275.6398,276.1542,52603.0
2024-11-20 15:00:00,279.14,279.84,279.11,279.45,69289.0,276.1641,276.8566,276.1344,276.4708,69289.0
2024-11-20 15:30:00,279.54,280.68,279.45,280.06,213289.0,276.5598,277.6877,276.4708,277.0743,213289.0
2024-11-21 09:30:00,280.7,282.38,279.01,281.79,149456.0,277.7075,279.3696,276.0355,278.7859,149456.0
2024-11-21 10:00:00,281.9,283.5,281.79,282.0,81951.0,278.8947,280.4776,278.7859,278.9936,81951.0
2024-11-21 10:30:00,282.0,282.77,281.64,282.38,32648.0,278.9936,279.7554,278.6375,279.3696,32648.0
2024-11-21 11:00:00,282.45,282.54,281.55,282.02,34057.0,279.4388,279.5279,278.5484,279.0134,34057.0
2024-11-21 11:30:00,282.13,282.27,281.15,281.15,25372.0,279.1222,279.2607,278.1527,278.1527,25372.0
2024-11-21 12:00:00,281.29,281.71,280.79,281.62,51263.0,278.2912,278.7067,277.7965,278.6177,51263.0
2024-11-21 12:30:00,281.69,281.8,280.8,281.03,73476.0,278.6869,278.7957,277.8064,278.034,73476.0
2024-11-21 13:00:00,281.16,281.55,280.71,280.94,73277.0,278.1626,278.5484,277.7174,277.9449,73277.0
2024-11-21 13:30:00,280.93,280.97,280.51,280.85,42274.0,277.935,277.9746,277.5195,277.8559,42274.0
2024-11-21 14:00:00,280.97,281.17,280.75,281.13,35060.0,277.9746,278.1725,277.7569,278.1329,35060.0
2024-11-21 14:30:00,281.2,281.21,280.14,280.23,31713.0,278.2021,278.212,277.1534,277.2425,31713.0
2024-11-21 15:00:00,280.19,280.94,280.12,280.68,60984.0,277.2029,277.9449,277.1337,277.6877,60984.0
2024-11-21 15:30:00,280.63,280.96,279.45,279.8,214484.0,277.6382,277.9647,276.4708,276.8171,214484.0
2024-11-22 09:30:00,280.76,283.6,280.76,283.0,130376.0,277.7668,280.5766,277.7668,279.983,130376.0
2024-11-22 10:00:00,283.02,283.02,281.7,281.84,48599.0,280.0027,280.0027,278.6968,278.8353,48599.0
2024-11-22 10:30:00,281.84,282.76,281.18,281.6,37332.0,278.8353,279.7455,278.1824,278.5979,37332.0
2024-11-22 11:00:00,281.6,281.69,280.83,281.49,48504.0,278.5979,278.6869,277.8361,278.4891,48504.0
2024-11-22 11:30:00,281.49,281.61,280.45,280.51,26117.0,278.4891,278.6078,277.4601,277.5195,26117.0
2024-11-22 12:00:00,280.67,281.89,280.38,281.49,38077.0,277.6778,278.8848,277.3909,278.4891,38077.0
2024-11-22 12:30:00,281.46,281.71,280.97,281.39,18278.0,278.4594,278.7067,277.9746,278.3901,18278.0
2024-11-22 13:00:00,281.5,281.62,281.21,281.26,19006.0,278.4989,278.6177,278.212,278.2615,19006.0
2024-11-22 13:30:00,281.28,281.61,280.89,281.15,20548.0,278.2813,278.6078,277.8954,278.1527,20548.0
2024-11-22 14:00:00,281.15,281.26,280.79,280.84,21186.0,278.1527,278.2615,277.7965,277.846,21186.0
2024-11-22 14:30:00,280.84,281.05,280.11,280.21,28467.0,277.846,278.0537,277.1238,277.2227,28467.0
2024-11-22 15:00:00,280.2,281.35,279.92,280.71,26119.0,277.2128,278.3505,276.9358,277.7174,26119.0
2024-11-22 15:30:00,280.86,282.08,280.71,281.72,171932.0,277.8658,279.0728,277.7174,278.7166,171932.0
2024-11-25 09:30:00,283.26,284.15,281.51,282.4,64633.0,280.2402,281.1207,278.5088,279.3894,64633.0
2024-11-25 10:00:00,282.7,283.06,281.8,282.34,36360.0,279.6862,280.0423,278.7957,279.33,36360.0
2024-11-25 10:30:00,282.39,282.57,280.43,280.51,43034.0,279.3795,279.5575,277.4404,277.5195,43034.0
2024-11-25 11:00:00,280.55,280.67,279.29,279.4,71623.0,277.5591,277.6778,276.3125,276.4213,71623.0
2024-11-25 11:30:00,279.5,281.43,279.41,281.38,50311.0,276.5203,278.4297,276.4312,278.3802,50311.0
2024-11-25 12:00:00,281.4,282.07,281.26,281.56,24691.0,278.4,279.0629,278.2615,278.5583,24691.0
2024-11-25 12:30:00,281.56,281.96,280.92,281.32,25085.0,278.5583,278.954,277.9251,278.3209,25085.0
2024-11-25 13:00:00,281.32,281.61,280.98,280.98,10931.0,278.3209,278.6078,277.9845,277.9845,10931.0
2024-11-25 13:30:00,281.02,281.14,280.46,280.72,22172.0,278.0241,278.1428,277.47,277.7273,22172.0
2024-11-25 14:00:00,280.76,281.68,280.76,281.28,31888.0,277.7668,278.677,277.7668,278.2813,31888.0
2024-11-25 14:30:00,281.38,281.55,281.02,281.34,37807.0,278.3802,278.5484,278.0241,278.3407,37807.0
2024-11-25 15:00:00,281.42,281.87,281.22,281.78,33518.0,278.4198,278.865,278.2219,278.776,33518.0
2024-11-25 15:30:00,281.75,281.92,280.71,281.31,156685.0,278.7463,278.9145,277.7174,278.311,156685.0
2024-11-26 09:30:00,281.08,282.06,279.56,280.95,64157.0,278.0834,279.053,276.5796,277.9548,64157.0
2024-11-26 10:00:00,281.22,281.4,280.21,281.27,44650.0,278.2219,278.4,277.2227,278.2714,44650.0
2024-11-26 10:30:00,281.28,281.41,280.6,281.25,27531.0,278.2813,278.4099,277.6085,278.2516,27531.0
2024-11-26 11:00:00,281.21,281.75,280.33,281.21,31116.0,278.212,278.7463,277.3414,278.212,31116.0
2024-11-26 11:30:00,281.3,282.26,280.95,281.93,51153.0,278.3011,279.2508,277.9548,278.9244,51153.0
2024-11-26 12:00:00,281.87,282.47,281.44,281.92,21319.0,278.865,279.4586,278.4396,278.9145,21319.0
2024-11-26 12:30:00,282.02,282.14,281.57,281.82,11917.0,279.0134,279.1321,278.5682,278.8155,11917.0
2024-11-26 13:00:00,281.81,282.0,281.43,281.6,18392.0,278.8056,278.9936,278.4297,278.5979,18392.0
2024-11-26 13:30:00,281.63,281.99,281.53,281.62,25668.0,278.6276,278.9837,278.5286,278.6177,25668.0
2024-11-26 14:00:00,281.52,282.77,281.42,282.59,51884.0,278.5187,279.7554,278.4198,279.5773,51884.0
2024-11-26 14:30:00,282.61,283.37,282.55,282.55,40103.0,279.5971,280.349,279.5378,279.5378,40103.0
2024-11-26 15:00:00,282.62,282.92,282.19,282.39,31544.0,279.607,279.9038,279.1816,279.3795,31544.0
2024-11-26 15:30:00,282.56,282.96,282.01,282.02,83104.0,279.5476,279.9434,279.0035,279.0134,83104.0
2024-11-27 09:30:00,282.92,285.26,282.57,284.42,52834.0,279.9038,282.2189,279.5575,281.3878,52834.0
2024-11-27 10:00:00,284.79,286.01,284.19,285.04,63298.0,281.7539,282.9609,281.1603,282.0012,63298.0
2024-11-27 10:30:00,284.97,285.61,284.66,284.67,25554.0,281.932,282.5651,281.6253,281.6352,25554.0
2024-11-27 11:00:00,284.67,285.2,283.62,283.62,27341.0,281.6352,282.1595,280.5963,280.5963,27341.0
2024-11-27 11:30:00,283.67,285.02,283.44,285.01,44123.0,280.6458,281.9814,280.4183,281.9715,44123.0
2024-11-27 12:00:00,284.91,285.28,284.68,285.0,25900.0,281.8726,282.2386,281.645,281.9616,25900.0
2024-11-27 12:30:00,284.93,284.93,284.24,284.24,14876.0,281.8924,281.8924,281.2097,281.2097,14876.0
2024-11-27 13:00:00,284.34,284.34,283.91,283.92,11633.0,281.3087,281.3087,280.8833,280.8931,11633.0
2024-11-27 13:30:00,283.88,283.95,283.56,283.77,14120.0,280.8536,280.9228,280.537,280.7447,14120.0
2024-11-27 14:00:00,283.79,283.95,283.55,283.75,13735.0,280.7645,280.9228,280.5271,280.725,13735.0
2024-11-27 14:30:00,283.72,283.82,283.06,283.61,23331.0,280.6953,280.7942,280.0423,280.5865,23331.0
2024-11-27 15:00:00,283.6,283.62,283.25,283.54,22926.0,280.5766,280.5963,280.2303,280.5172,22926.0
2024-11-27 15:30:00,283.55,283.65,282.26,282.31,115052.0,280.5271,280.626,279.2508,279.3003,115052.0
2024-11-29 09:30:00,283.18,284.34,282.83,283.03,30868.0,280.161,281.3087,279.8148,280.0126,30868.0
2024-11-29 10:00:00,283.09,283.29,282.48,282.93,27477.0,280.072,280.2699,279.4685,279.9137,27477.0
2024-11-29 10:30:00,283.11,283.92,282.81,283.79,17695.0,280.0918,280.8931,279.795,280.7645,17695.0
2024-11-29 11:00:00,283.85,283.97,283.41,283.84,19690.0,280.8239,280.9426,280.3886,280.814,19690.0
2024-11-29 11:30:00,283.92,284.07,283.47,283.83,15876.0,280.8931,281.0415,280.4479,280.8041,15876.0
2024-11-29 12:00:00,283.85,284.06,283.51,283.71,15307.0,280.8239,281.0317,280.4875,280.6854,15307.0
2024-11-29 12:30:00,283.82,284.41,283.72,284.01,47015.0,280.7942,281.3779,280.6953,280.9822,47015.0
2024-12-02 09:30:00,282.9,283.16,276.38,277.05,95347.0,279.884,280.1412,273.4335,274.0964,95347.0
2024-12-02 10:00:00,277.63,277.97,276.56,277.43,59074.0,274.6702,275.0066,273.6116,274.4723,59074.0
2024-12-02 10:30:00,277.62,278.24,277.16,277.46,57247.0,274.6603,275.2737,274.2052,274.502,57247.0
2024-12-02 11:00:00,277.6,277.68,276.61,276.88,44501.0,274.6405,274.7197,273.6611,273.9282,44501.0
2024-12-02 11:30:00,277.04,277.55,276.88,277.47,36729.0,274.0865,274.5911,273.9282,274.5119,36729.0
2024-12-02 12:00:00,277.29,277.55,276.95,277.03,28027.0,274.3338,274.5911,273.9975,274.0766,28027.0
2024-12-02 12:30:00,277.09,277.45,276.93,277.07,45371.0,274.136,274.4921,273.9777,274.1162,45371.0
2024-12-02 13:00:00,277.02,277.43,276.87,277.39,39575.0,274.0667,274.4723,273.9183,274.4328,39575.0
2024-12-02 13:30:00,277.4,277.66,277.0,277.29,42475.0,274.4427,274.6999,274.0469,274.3338,42475.0
2024-12-02 14:00:00,277.31,277.37,276.23,276.49,32109.0,274.3536,274.413,273.2851,273.5424,32109.0
2024-12-02 14:30:00,276.59,276.79,276.31,276.56,33748.0,273.6413,273.8392,273.3643,273.6116,33748.0
2024-12-02 15:00:00,276.59,276.77,275.93,276.31,63664.0,273.6413,273.8194,272.9883,273.3643,63664.0
2024-12-02 15:30:00,276.26,276.58,275.62,276.3,268414.0,273.3148,273.6314,272.6816,273.3544,268414.0
2024-12-03 09:30:00,276.48,276.82,274.44,276.22,55338.0,273.5325,273.8688,271.5142,273.2752,55338.0
2024-12-03 10:00:00,276.21,277.81,276.14,277.33,48759.0,273.2653,274.8483,273.1961,274.3734,48759.0
2024-12-03 10:30:00,277.23,277.51,276.79,277.47,20436.0,274.2745,274.5515,273.8392,274.5119,20436.0
2024-12-03 11:00:00,277.51,277.55,276.9,277.24,23310.0,274.5515,274.5911,273.948,274.2844,23310.0
2024-12-03 11:30:00,277.1,277.68,276.77,276.84,25516.0,274.1459,274.7197,273.8194,273.8886,25516.0
2024-12-03 12:00:00,276.86,277.57,276.84,277.35,20012.0,273.9084,274.6108,273.8886,274.3932,20012.0
2024-12-03 12:30:00,277.31,277.87,277.27,277.43,20161.0,274.3536,274.9076,274.314,274.4723,20161.0
2024-12-03 13:00:00,277.4,277.66,277.17,277.58,15020.0,274.4427,274.6999,274.2151,274.6207,15020.0
2024-12-03 13:30:00,277.65,277.65,276.67,277.01,21622.0,274.69,274.69,273.7204,274.0568,21622.0
2024-12-03 14:00:00,277.03,277.31,276.67,277.15,23881.0,274.0766,274.3536,273.7204,274.1953,23881.0
2024-12-03 14:30:00,277.16,278.09,277.15,278.02,26413.0,274.2052,275.1253,274.1953,275.056,26413.0
2024-12-03 15:00:00,277.99,278.13,277.17,277.28,28200.0,275.0264,275.1649,274.2151,274.3239,28200.0
2024-12-03 15:30:00,277.33,277.46,276.97,277.44,90557.0,274.3734,274.502,274.0172,274.4822,90557.0
2024-12-04 09:30:00,276.47,277.63,274.99,277.21,60763.0,273.5226,274.6702,272.0583,274.2547,60763.0
2024-12-04 10:00:00,277.21,277.41,276.12,276.3,38853.0,274.2547,274.4525,273.1763,273.3544,38853.0
2024-12-04 10:30:00,276.48,277.45,276.32,277.37,30067.0,273.5325,274.4921,273.3742,274.413,30067.0
2024-12-04 11:00:00,277.41,278.13,277.19,277.87,28983.0,274.4525,275.1649,274.2349,274.9076,28983.0
2024-12-04 11:30:00,277.94,278.14,277.73,277.77,24374.0,274.9769,275.1748,274.7691,274.8087,24374.0
2024-12-04 12:00:00,277.84,278.58,277.6,278.28,28705.0,274.878,275.6101,274.6405,275.3133,28705.0
2024-12-04 12:30:00,278.18,278.53,278.0,278.46,20014.0,275.2143,275.5606,275.0363,275.4914,20014.0
2024-12-04 13:00:00,278.36,278.42,278.0,278.19,39813.0,275.3924,275.4518,275.0363,275.2242,39813.0
2024-12-04 13:30:00,278.19,278.27,277.53,278.1,30665.0,275.2242,275.3034,274.5713,275.1352,30665.0
2024-12-04 14:00:00,277.84,278.15,277.6,277.9,19286.0,274.878,275.1847,274.6405,274.9373,19286.0
2024-12-04 14:30:00,277.9,278.08,277.24,277.4,34971.0,274.9373,275.1154,274.2844,274.4427,34971.0
2024-12-04 15:00:00,277.36,278.09,277.23,277.96,106678.0,274.4031,275.1253,274.2745,274.9967,106678.0
2024-12-04 15:30:00,277.96,278.04,277.01,277.72,152134.0,274.9967,275.0758,274.0568,274.7592,152134.0
2024-12-05 09:30:00,277.5,278.54,276.33,278.41,66647.0,274.5416,275.5705,273.3841,275.4419,66647.0
2024-12-05 10:00:00,278.58,278.73,276.86,277.38,60665.0,275.6101,275.7585,273.9084,274.4229,60665.0
2024-12-05 10:30:00,277.24,277.38,276.49,276.7,39359.0,274.2844,274.4229,273.5424,273.7501,39359.0
2024-12-05 11:00:00,276.72,276.82,276.15,276.53,36929.0,273.7699,273.8688,273.206,273.5819,36929.0
2024-12-05 11:30:00,276.71,276.74,275.69,276.74,30845.0,273.76,273.7897,272.7509,273.7897,30845.0
2024-12-05 12:00:00,276.87,277.0,276.04,276.43,21939.0,273.9183,274.0469,273.0972,273.483,21939.0
2024-12-05 12:30:00,276.44,277.22,276.21,277.11,25361.0,273.4929,274.2646,273.2653,274.1557,25361.0
2024-12-05 13:00:00,277.34,277.34,276.35,277.01,26615.0,274.3833,274.3833,273.4038,274.0568,26615.0
2024-12-05 13:30:00,276.94,277.11,276.66,277.01,33480.0,273.9876,274.1557,273.7105,274.0568,33480.0
2024-12-05 14:00:00,277.04,277.08,276.06,276.24,20299.0,274.0865,274.1261,273.1169,273.295,20299.0
2024-12-05 14:30:00,276.26,276.3,275.75,275.97,39311.0,273.3148,273.3544,272.8102,273.0279,39311.0
2024-12-05 15:00:00,276.0,276.32,275.68,276.12,63511.0,273.0576,273.3742,272.741,273.1763,63511.0
2024-12-05 15:30:00,276.16,276.22,275.15,275.18,169958.0,273.2159,273.2752,272.2166,272.2463,169958.0
2024-12-06 09:30:00,275.0,275.86,273.83,274.24,96064.0,272.0682,272.9191,270.9107,271.3163,96064.0
2024-12-06 10:00:00,274.54,274.77,273.18,274.16,52379.0,271.6131,271.8407,270.2676,271.2372,52379.0
2024-12-06 10:30:00,274.04,274.49,273.77,273.89,62833.0,271.1185,271.5637,270.8514,270.9701,62833.0
2024-12-06 11:00:00,273.9,274.07,273.11,273.11,40567.0,270.98,271.1482,270.1984,270.1984,40567.0
2024-12-06 11:30:00,273.15,273.87,273.0,273.69,82512.0,270.238,270.9503,270.0896,270.7722,82512.0
2024-12-06 12:00:00,273.75,273.76,272.28,272.47,24115.0,270.8316,270.8415,269.3772,269.5652,24115.0
2024-12-06 12:30:00,272.74,272.75,272.01,272.28,40889.0,269.8323,269.8422,269.1101,269.3772,40889.0
2024-12-06 13:00:00,272.17,273.35,272.08,272.56,33216.0,269.2684,270.4358,269.1794,269.6543,33216.0
2024-12-06 13:30:00,272.62,272.87,272.24,272.5,71117.0,269.7136,269.9609,269.3377,269.5949,71117.0
2024-12-06 14:00:00,272.6,272.64,271.88,272.03,33338.0,269.6938,269.7334,268.9815,269.1299,33338.0
2024-12-06 14:30:00,272.11,272.11,271.6,271.99,56395.0,269.2091,269.2091,268.7045,269.0903,56395.0
2024-12-06 15:00:00,271.82,272.41,271.49,271.52,143945.0,268.9221,269.5059,268.5957,268.6253,143945.0
2024-12-06 15:30:00,271.57,271.86,271.05,271.72,230719.0,268.6748,268.9617,268.1604,268.8232,230719.0
2024-12-09 09:30:00,271.35,271.93,270.3,270.98,77955.0,268.4572,269.031,267.4183,268.0911,77955.0
2024-12-09 10:00:00,270.55,271.02,269.47,270.85,60573.0,267.6657,268.1307,266.5972,267.9625,60573.0
2024-12-09 10:30:00,271.01,271.46,270.67,270.74,42415.0,268.1208,268.566,267.7844,267.8537,42415.0
2024-12-09 11:00:00,270.74,272.71,270.52,272.02,85055.0,267.8537,269.8027,267.636,269.12,85055.0
2024-12-09 11:30:00,272.22,272.25,271.43,271.52,34402.0,269.3179,269.3476,268.5363,268.6253,34402.0
2024-12-09 12:00:00,271.7,271.81,271.23,271.62,30291.0,268.8034,268.9123,268.3384,268.7243,30291.0
2024-12-09 12:30:00,271.52,272.03,271.48,271.58,52148.0,268.6253,269.1299,268.5858,268.6847,52148.0
2024-12-09 13:00:00,271.54,271.75,270.94,270.94,29004.0,268.6451,268.8529,268.0515,268.0515,29004.0
2024-12-09 13:30:00,271.1,271.16,270.6,270.67,40474.0,268.2098,268.2692,267.7152,267.7844,40474.0
2024-12-09 14:00:00,270.65,270.7,270.11,270.23,47667.0,267.7646,267.8141,267.2304,267.3491,47667.0
2024-12-09 14:30:00,270.2,270.72,269.95,270.64,79940.0,267.3194,267.8339,267.0721,267.7547,79940.0
2024-12-09 15:00:00,270.7,270.79,270.14,270.43,69250.0,267.8141,267.9031,267.2601,267.547,69250.0
2024-12-09 15:30:00,270.4,270.87,269.4,269.58,302836.0,267.5173,267.9823,266.5279,266.706,302836.0
2024-12-10 09:30:00,269.49,270.88,267.25,268.45,79363.0,266.617,267.9922,264.4009,265.5881,79363.0
2024-12-10 10:00:00,268.62,269.71,267.85,269.58,44312.0,265.7563,266.8346,264.9945,266.706,44312.0
2024-12-10 10:30:00,269.7,271.35,269.52,270.89,54772.0,266.8247,268.4572,266.6467,268.0021,54772.0
2024-12-10 11:00:00,270.79,271.79,270.67,271.78,34433.0,267.9031,268.8925,267.7844,268.8826,34433.0
2024-12-10 11:30:00,271.71,272.06,271.27,271.3,33009.0,268.8133,269.1596,268.378,268.4077,33009.0
2024-12-10 12:00:00,271.34,271.51,270.61,271.06,42696.0,268.4473,268.6154,267.725,268.1702,42696.0
2024-12-10 12:30:00,270.93,271.3,270.63,270.7,31199.0,268.0416,268.4077,267.7448,267.8141,31199.0
2024-12-10 13:00:00,270.84,272.0,270.63,271.61,36158.0,267.9526,269.1002,267.7448,268.7144,36158.0
2024-12-10 13:30:00,271.6,271.67,271.26,271.44,30215.0,268.7045,268.7737,268.3681,268.5462,30215.0
2024-12-10 14:00:00,271.47,271.58,270.8,271.22,34015.0,268.5759,268.6847,267.913,268.3285,34015.0
2024-12-10 14:30:00,271.34,271.98,271.1,271.84,38888.0,268.4473,269.0804,268.2098,268.9419,38888.0
2024-12-10 15:00:00,271.85,272.09,270.99,271.16,39819.0,268.9518,269.1893,268.101,268.2692,39819.0
2024-12-10 15:30:00,271.04,271.15,270.21,270.43,105338.0,268.1505,268.2593,267.3293,267.547,105338.0
2024-12-11 09:30:00,269.56,270.03,264.67,265.34,145447.0,266.6862,267.1512,261.8484,262.5112,145447.0
2024-12-11 10:00:00,265.25,266.5,264.79,265.9,65558.0,262.4222,263.6589,261.9671,263.0653,65558.0
2024-12-11 10:30:00,265.83,267.16,265.22,266.81,77941.0,262.996,264.3118,262.3925,263.9656,77941.0
2024-12-11 11:00:00,266.78,266.78,264.85,265.72,55893.0,263.9359,263.9359,262.0265,262.8872,55893.0
2024-12-11 11:30:00,265.76,266.5,264.93,264.99,44302.0,262.9267,263.6589,262.1056,262.165,44302.0
2024-12-11 12:00:00,264.99,265.86,264.83,265.37,35101.0,262.165,263.0257,262.0067,262.5409,35101.0
2024-12-11 12:30:00,265.5,265.64,264.06,264.56,78398.0,262.6695,262.808,261.2449,261.7395,78398.0
2024-12-11 13:00:00,264.56,264.94,264.46,264.49,42777.0,261.7395,262.1155,261.6406,261.6703,42777.0
2024-12-11 13:30:00,264.54,264.74,263.42,264.12,57486.0,261.7198,261.9176,260.6117,261.3042,57486.0
2024-12-11 14:00:00,264.13,265.27,264.1,264.57,37394.0,261.3141,262.442,261.2844,261.7494,37394.0
2024-12-11 14:30:00,264.7,265.3,264.45,265.08,52008.0,261.878,262.4717,261.6307,262.254,52008.0
2024-12-11 15:00:00,265.18,265.58,264.62,264.8,55296.0,262.3529,262.7487,261.7989,261.977,55296.0
2024-12-11 15:30:00,264.8,265.47,264.55,265.42,218142.0,261.977,262.6398,261.7296,262.5904,218142.0
2024-12-12 09:30:00,260.0,262.51,257.25,261.48,224052.0,257.2282,259.7114,254.5075,258.6924,224052.0
2024-12-12 10:00:00,261.69,261.92,260.33,261.28,78232.0,258.9001,259.1277,257.5546,258.4945,78232.0
2024-12-12 10:30:00,261.23,261.83,259.79,261.66,79326.0,258.445,259.0386,257.0204,258.8705,79326.0
2024-12-12 11:00:00,261.6,263.23,261.26,262.75,139280.0,258.8111,260.4237,258.4747,259.9488,139280.0
2024-12-12 11:30:00,262.97,263.8,262.83,263.5,124405.0,260.1665,260.9876,260.028,260.6908,124405.0
2024-12-12 12:00:00,263.48,263.57,262.39,263.37,56145.0,260.6711,260.7601,259.5927,260.5622,56145.0
2024-12-12 12:30:00,263.3,263.48,262.54,263.06,49642.0,260.493,260.6711,259.7411,260.2555,49642.0
2024-12-12 13:00:00,263.02,263.99,262.85,263.29,64203.0,260.216,261.1756,260.0478,260.4831,64203.0
2024-12-12 13:30:00,263.28,263.79,262.9,263.41,52431.0,260.4732,260.9778,260.0972,260.6018,52431.0
2024-12-12 14:00:00,263.52,263.56,262.87,263.29,84579.0,260.7106,260.7502,260.0676,260.4831,84579.0
2024-12-12 14:30:00,263.32,264.15,263.19,263.24,90523.0,260.5128,261.3339,260.3841,260.4336,90523.0
2024-12-12 15:00:00,263.29,263.96,263.27,263.62,73855.0,260.4831,261.1459,260.4633,260.8096,73855.0
2024-12-12 15:30:00,263.51,263.85,262.69,263.05,225644.0,260.7007,261.0371,259.8895,260.2456,225644.0
2024-12-13 09:30:00,263.0,264.51,261.93,263.61,58165.0,260.1962,261.6901,259.1376,260.7997,58165.0
2024-12-13 10:00:00,263.49,264.0,262.7,263.93,45795.0,260.6809,261.1855,259.8994,261.1163,45795.0
2024-12-13 10:30:00,263.61,264.31,263.61,264.22,32838.0,260.7997,261.4922,260.7997,261.4032,32838.0
2024-12-13 11:00:00,264.3,265.07,264.16,264.6,33826.0,261.4823,262.2441,261.3438,261.7791,33826.0
2024-12-13 11:30:00,264.44,264.92,264.1,264.33,33908.0,261.6208,262.0957,261.2844,261.512,33908.0
2024-12-13 12:00:00,264.4,264.53,263.83,264.11,36572.0,261.5812,261.7099,261.0173,261.2943,36572.0
2024-12-13 12:30:00,264.06,264.4,263.57,264.13,31702.0,261.2449,261.5812,260.7601,261.3141,31702.0
2024-12-13 13:00:00,264.26,264.38,263.37,263.8,47998.0,261.4427,261.5615,260.5622,260.9876,47998.0
2024-12-13 13:30:00,263.86,264.25,263.56,263.86,28446.0,261.047,261.4328,260.7502,261.047,28446.0
2024-12-13 14:00:00,263.85,264.34,263.33,263.41,32625.0,261.0371,261.5219,260.5227,260.6018,32625.0
2024-12-13 14:30:00,263.34,263.62,262.54,262.75,52382.0,260.5325,260.8096,259.7411,259.9488,52382.0
2024-12-13 15:00:00,262.77,263.73,262.61,263.69,35169.0,259.9686,260.9184,259.8103,260.8788,35169.0
2024-12-13 15:30:00,263.63,263.85,262.83,263.17,251052.0,260.8195,261.0371,260.028,260.3644,251052.0
2024-12-16 09:30:00,263.11,266.67,262.71,265.9,103561.0,260.305,263.827,259.9093,263.0653,103561.0
2024-12-16 10:00:00,265.89,267.53,265.62,267.4,75243.0,263.0554,264.6779,262.7882,264.5493,75243.0
2024-12-16 10:30:00,267.33,268.33,267.15,268.24,71574.0,264.48,265.4694,264.3019,265.3803,71574.0
2024-12-16 11:00:00,268.26,268.31,267.03,267.06,64525.0,265.4001,265.4496,264.1832,264.2129,64525.0
2024-12-16 11:30:00,267.01,269.69,266.84,269.03,135203.0,264.1634,266.8149,263.9952,266.1619,135203.0
2024-12-16 12:00:00,269.03,269.18,268.1,268.18,65029.0,266.1619,266.3103,265.2418,265.3209,65029.0
2024-12-16 12:30:00,268.18,268.44,267.67,267.8,139100.0,265.3209,265.5782,264.8164,264.945,139100.0
2024-12-16 13:00:00,267.85,268.28,266.58,266.96,198188.0,264.9945,265.4199,263.738,264.114,198188.0
2024-12-16 13:30:00,267.0,267.12,266.42,266.61,66393.0,264.1535,264.2723,263.5797,263.7677,66393.0
2024-12-16 14:00:00,266.6,266.63,266.01,266.15,84872.0,263.7578,263.7875,263.1741,263.3126,84872.0
2024-12-16 14:30:00,266.13,266.79,265.83,266.66,83170.0,263.2928,263.9458,262.996,263.8172,83170.0
2024-12-16 15:00:00,266.64,266.72,265.82,265.94,108175.0,263.7974,263.8765,262.9861,263.1048,108175.0
2024-12-16 15:30:00,265.91,266.1,264.75,266.07,301483.0,263.0751,263.2631,261.9275,263.2334,301483.0
2024-12-17 09:30:00,264.47,267.74,263.79,267.25,86477.0,261.6505,264.8856,260.9778,264.4009,86477.0
2024-12-17 10:00:00,266.96,267.16,265.07,266.32,78628.0,264.114,264.3118,262.2441,263.4808,78628.0
2024-12-17 10:30:00,266.26,267.04,265.93,266.51,59203.0,263.4214,264.1931,263.0949,263.6688,59203.0
2024-12-17 11:00:00,266.61,266.67,265.23,265.37,42886.0,263.7677,263.827,262.4024,262.5409,42886.0
2024-12-17 11:30:00,265.37,265.91,265.07,265.91,59593.0,262.5409,263.0751,262.2441,263.0751,59593.0
2024-12-17 12:00:00,265.88,265.96,265.25,265.34,52621.0,263.0455,263.1246,262.4222,262.5112,52621.0
2024-12-17 12:30:00,265.29,265.66,265.05,265.49,39888.0,262.4618,262.8278,262.2243,262.6596,39888.0
2024-12-17 13:00:00,265.49,265.55,264.64,264.88,44111.0,262.6596,262.719,261.8187,262.0561,44111.0
2024-12-17 13:30:00,264.96,265.33,264.75,265.06,38746.0,262.1353,262.5013,261.9275,262.2342,38746.0
2024-12-17 14:00:00,265.06,265.44,264.73,264.77,42808.0,262.2342,262.6102,261.9077,261.9473,42808.0
2024-12-17 14:30:00,264.77,265.55,264.75,265.32,51854.0,261.9473,262.719,261.9275,262.4914,51854.0
2024-12-17 15:00:00,265.3,265.39,264.85,265.29,65614.0,262.4717,262.5607,262.0265,262.4618,65614.0
2024-12-17 15:30:00,265.29,265.99,265.09,265.32,182605.0,262.4618,263.1543,262.2639,262.4914,182605.0
2024-12-18 09:30:00,265.2,269.5,265.2,268.24,158819.0,262.3727,266.6269,262.3727,265.3803,158819.0
2024-12-18 10:00:00,268.32,269.08,267.75,268.3,75977.0,265.4595,266.2114,264.8955,265.4397,75977.0
2024-12-18 10:30:00,268.3,269.07,268.22,268.98,51886.0,265.4397,266.2015,265.3605,266.1124,51886.0
2024-12-18 11:00:00,268.98,269.08,267.74,267.88,71177.0,266.1124,266.2114,264.8856,265.0241,71177.0
2024-12-18 11:30:00,267.8,268.04,267.23,267.51,46176.0,264.945,265.1824,264.3811,264.6581,46176.0
2024-12-18 12:00:00,267.49,268.1,267.07,267.77,40038.0,264.6383,265.2418,264.2228,264.9153,40038.0
2024-12-18 12:30:00,267.65,268.04,267.42,267.77,32305.0,264.7966,265.1824,264.5691,264.9153,32305.0
2024-12-18 13:00:00,267.69,267.84,267.21,267.52,28441.0,264.8362,264.9846,264.3613,264.668,28441.0
2024-12-18 13:30:00,267.52,268.12,267.37,268.0,29904.0,264.668,265.2616,264.5196,265.1429,29904.0
2024-12-18 14:00:00,267.98,267.98,266.28,266.38,52339.0,265.1231,265.1231,263.4412,263.5401,52339.0
2024-12-18 14:30:00,266.38,267.0,265.26,265.49,52799.0,263.5401,264.1535,262.4321,262.6596,52799.0
2024-12-18 15:00:00,265.45,266.06,265.18,265.56,69800.0,262.6201,263.2236,262.3529,262.7289,69800.0
2024-12-18 15:30:00,265.64,265.71,262.1,262.26,219286.0,262.808,262.8773,259.3058,259.4641,219286.0
2024-12-19 09:30:00,259.95,262.83,259.66,260.25,80824.0,257.1787,260.028,256.8918,257.4755,80824.0
2024-12-19 10:00:00,260.59,260.63,258.84,260.07,63417.0,257.8119,257.8514,256.0805,257.2974,63417.0
2024-12-19 10:30:00,260.14,260.48,258.21,258.8,54278.0,257.3667,257.703,255.4572,256.0409,54278.0
2024-12-19 11:00:00,258.81,259.0,257.88,258.75,54885.0,256.0508,256.2388,255.1308,255.9915,54885.0
2024-12-19 11:30:00,258.74,259.09,258.4,258.94,44456.0,255.9816,256.3279,255.6452,256.1795,44456.0
2024-12-19 12:00:00,258.85,260.98,258.76,260.55,57911.0,256.0904,258.1977,256.0014,257.7723,57911.0
2024-12-19 12:30:00,260.68,261.47,260.14,261.16,76704.0,257.9009,258.6825,257.3667,258.3758,76704.0
2024-12-19 13:00:00,261.21,262.0,260.71,261.96,61912.0,258.4253,259.2068,257.9306,259.1673,61912.0
2024-12-19 13:30:00,261.96,262.36,261.73,262.02,57825.0,259.1673,259.563,258.9397,259.2266,57825.0
2024-12-19 14:00:00,262.03,262.27,261.25,261.64,111999.0,259.2365,259.474,258.4648,258.8507,111999.0
2024-12-19 14:30:00,261.46,261.89,261.14,261.27,81818.0,258.6726,259.098,258.356,258.4846,81818.0
2024-12-19 15:00:00,261.28,261.56,260.89,260.99,95368.0,258.4945,258.7715,258.1087,258.2076,95368.0
2024-12-19 15:30:00,261.03,261.57,260.14,260.22,263219.0,258.2472,258.7814,257.3667,257.4458,263219.0
2024-12-20 09:30:00,259.08,261.23,257.8,258.98,199284.0,256.318,258.445,255.0516,256.219,199284.0
2024-12-20 10:00:00,259.28,261.91,258.93,261.63,60170.0,256.5158,259.1178,256.1696,258.8408,60170.0
2024-12-20 10:30:00,261.68,262.19,261.13,261.79,79327.0,258.8902,259.3948,258.3461,258.9991,79327.0
2024-12-20 11:00:00,261.68,263.57,261.67,263.52,72806.0,258.8902,260.7601,258.8804,260.7106,72806.0
2024-12-20 11:30:00,263.47,265.47,263.36,265.4,71364.0,260.6612,262.6398,260.5523,262.5706,71364.0
2024-12-20 12:00:00,265.4,266.22,265.01,266.07,82367.0,262.5706,263.3818,262.1847,263.2334,82367.0
2024-12-20 12:30:00,266.12,267.23,266.0,267.18,87640.0,263.2829,264.3811,263.1642,264.3316,87640.0
2024-12-20 13:00:00,267.18,267.44,265.35,265.56,83609.0,264.3316,264.5888,262.5211,262.7289,83609.0
2024-12-20 13:30:00,265.46,266.07,265.32,265.32,54091.0,262.6299,263.2334,262.4914,262.4914,54091.0
2024-12-20 14:00:00,265.25,266.3,264.95,266.27,61763.0,262.4222,263.461,262.1254,263.4313,61763.0
2024-12-20 14:30:00,266.27,266.53,265.52,265.73,67358.0,263.4313,263.6885,262.6893,262.8971,67358.0
2024-12-20 15:00:00,265.82,266.0,265.27,265.4,81275.0,262.9861,263.1642,262.442,262.5706,81275.0
2024-12-20 15:30:00,265.37,265.72,263.59,263.67,229271.0,262.5409,262.8872,260.7799,260.859,229271.0
2024-12-23 09:30:00,265.8,265.8,262.96,263.71,90170.0,262.9663,262.9663,260.1566,260.8986,90170.0
2024-12-23 10:00:00,264.01,264.64,263.29,264.63,53061.0,261.1954,261.8187,260.4831,261.8088,53061.0
2024-12-23 10:30:00,264.5,264.61,263.04,263.36,30429.0,261.6802,261.789,260.2357,260.5523,30429.0
2024-12-23 11:00:00,263.3,263.56,262.89,263.38,35997.0,260.493,260.7502,260.0873,260.5721,35997.0
2024-12-23 11:30:00,263.34,264.4,263.05,264.33,42922.0,260.5325,261.5812,260.2456,261.512,42922.0
2024-12-23 12:00:00,264.39,265.09,264.08,264.83,36602.0,261.5714,262.2639,261.2647,262.0067,36602.0
2024-12-23 12:30:00,264.86,264.94,264.33,264.67,24057.0,262.0363,262.1155,261.512,261.8484,24057.0
2024-12-23 13:00:00,264.54,265.01,264.47,264.87,29618.0,261.7198,262.1847,261.6505,262.0462,29618.0
2024-12-23 13:30:00,264.88,264.98,264.26,264.67,25153.0,262.0561,262.1551,261.4427,261.8484,25153.0
2024-12-23 14:00:00,264.59,265.09,264.55,264.9,36728.0,261.7692,262.2639,261.7296,262.0759,36728.0
2024-12-23 14:30:00,264.8,265.05,264.39,264.48,31315.0,261.977,262.2243,261.5714,261.6604,31315.0
2024-12-23 15:00:00,264.41,264.89,264.18,264.66,44602.0,261.5911,262.066,261.3636,261.8385,44602.0
2024-12-23 15:30:00,264.61,265.4,264.48,265.24,101372.0,261.789,262.5706,261.6604,262.4123,101372.0
2024-12-24 09:30:00,264.67,264.67,263.63,264.18,35907.0,261.8484,261.8484,260.8195,261.3636,35907.0
2024-12-24 10:00:00,264.35,264.71,263.66,264.42,18102.0,261.5318,261.8879,260.8491,261.601,18102.0
2024-12-24 10:30:00,264.53,265.05,264.33,264.34,28725.0,261.7099,262.2243,261.512,261.5219,28725.0
2024-12-24 11:00:00,264.48,264.82,263.87,264.15,28276.0,261.6604,261.9968,261.0569,261.3339,28276.0
2024-12-24 11:30:00,264.13,264.79,263.97,264.69,38599.0,261.3141,261.9671,261.1558,261.8682,38599.0
2024-12-24 12:00:00,264.55,265.21,264.54,264.95,18765.0,261.7296,262.3826,261.7198,262.1254,18765.0
2024-12-24 12:30:00,264.8,265.83,264.65,265.72,61632.0,261.977,262.996,261.8286,262.8872,61632.0
2024-12-26 09:30:00,265.89,266.72,265.25,266.39,56024.0,263.0554,263.8765,262.4222,263.55,56024.0
2024-12-26 10:00:00,266.51,267.4,266.42,267.07,54457.0,263.6688,264.5493,263.5797,264.2228,54457.0
2024-12-26 10:30:00,266.93,267.73,266.9,267.45,23748.0,264.0843,264.8757,264.0546,264.5987,23748.0
2024-12-26 11:00:00,267.65,268.2,267.59,268.04,47880.0,264.7966,265.3407,264.7372,265.1824,47880.0
2024-12-26 11:30:00,267.99,268.33,267.95,268.02,25536.0,265.133,265.4694,265.0934,265.1627,25536.0
2024-12-26 12:00:00,268.02,268.23,267.29,267.37,21389.0,265.1627,265.3704,264.4404,264.5196,21389.0
2024-12-26 12:30:00,267.26,267.28,266.45,266.45,16362.0,264.4108,264.4305,263.6094,263.6094,16362.0
2024-12-26 13:00:00,266.21,266.66,266.13,266.65,12924.0,263.372,263.8172,263.2928,263.8073,12924.0
2024-12-26 13:30:00,266.58,266.59,266.09,266.47,12072.0,263.738,263.7479,263.2532,263.6292,12072.0
2024-12-26 14:00:00,266.36,266.46,266.16,266.45,19011.0,263.5204,263.6193,263.3225,263.6094,19011.0
2024-12-26 14:30:00,266.28,266.38,266.13,266.28,12801.0,263.4412,263.5401,263.2928,263.4412,12801.0
2024-12-26 15:00:00,266.31,266.38,265.98,266.21,17627.0,263.4709,263.5401,263.1444,263.372,17627.0
2024-12-26 15:30:00,266.16,267.1,266.03,266.7,90316.0,263.3225,264.2525,263.1939,263.8567,90316.0
2024-12-27 09:30:00,264.78,267.6,264.78,267.16,29491.0,261.9572,264.7471,261.9572,264.3118,29491.0
2024-12-27 10:00:00,267.36,267.5,266.32,266.5,49900.0,264.5097,264.6482,263.4808,263.6589,49900.0
2024-12-27 10:30:00,266.5,267.07,266.14,266.72,51981.0,263.6589,264.2228,263.3027,263.8765,51981.0
2024-12-27 11:00:00,266.64,266.73,265.78,266.24,54028.0,263.7974,263.8864,262.9465,263.4016,54028.0
2024-12-27 11:30:00,266.27,266.62,265.24,265.53,21611.0,263.4313,263.7776,262.4123,262.6992,21611.0
2024-12-27 12:00:00,265.53,265.79,265.4,265.72,24796.0,262.6992,262.9564,262.5706,262.8872,24796.0
2024-12-27 12:30:00,265.58,265.84,264.72,265.18,21008.0,262.7487,263.0059,261.8978,262.3529,21008.0
2024-12-27 13:00:00,265.25,265.67,265.16,265.5,23853.0,262.4222,262.8377,262.3331,262.6695,23853.0
2024-12-27 13:30:00,265.5,266.18,265.45,266.18,16690.0,262.6695,263.3423,262.6201,263.3423,16690.0
2024-12-27 14:00:00,266.09,267.05,266.0,266.4,35549.0,263.2532,264.203,263.1642,263.5599,35549.0
2024-12-27 14:30:00,266.29,266.67,266.08,266.42,14555.0,263.4511,263.827,263.2433,263.5797,14555.0
2024-12-27 15:00:00,266.43,266.44,265.5,265.94,18502.0,263.5896,263.5995,262.6695,263.1048,18502.0
2024-12-27 15:30:00,265.84,266.58,265.44,266.26,91317.0,263.0059,263.738,262.6102,263.4214,91317.0
2024-12-30 09:30:00,263.19,263.25,261.06,261.37,32763.0,260.3841,260.4435,258.2769,258.5836,32763.0
2024-12-30 10:00:00,261.31,262.09,261.08,261.45,32886.0,258.5242,259.2959,258.2966,258.6627,32886.0
2024-12-30 10:30:00,261.4,263.0,261.4,262.89,28292.0,258.6132,260.1962,258.6132,260.0873,28292.0
2024-12-30 11:00:00,262.96,263.98,262.58,263.71,28318.0,260.1566,261.1657,259.7807,260.8986,28318.0
2024-12-30 11:30:00,263.79,264.47,263.57,264.0,36523.0,260.9778,261.6505,260.7601,261.1855,36523.0
2024-12-30 12:00:00,264.34,264.94,264.23,264.75,54468.0,261.5219,262.1155,261.4131,261.9275,54468.0
2024-12-30 12:30:00,264.75,265.04,264.24,264.77,23136.0,261.9275,262.2144,261.423,261.9473,23136.0
2024-12-30 13:00:00,264.51,265.11,264.39,264.4,14523.0,261.6901,262.2837,261.5714,261.5812,14523.0
2024-12-30 13:30:00,264.29,264.64,264.13,264.22,11038.0,261.4724,261.8187,261.3141,261.4032,11038.0
2024-12-30 14:00:00,264.24,264.24,263.03,263.53,20522.0,261.423,261.423,260.2259,260.7205,20522.0
2024-12-30 14:30:00,263.53,263.97,263.51,263.86,11613.0,260.7205,261.1558,260.7007,261.047,11613.0
2024-12-30 15:00:00,263.88,264.53,263.55,263.82,16975.0,261.0668,261.7099,260.7403,261.0074,16975.0
2024-12-30 15:30:00,263.92,264.49,263.29,263.32,85735.0,261.1064,261.6703,260.4831,260.5128,85735.0
2024-12-31 09:30:00,264.0,265.52,263.6,263.86,36208.0,261.1855,262.6893,260.7898,261.047,36208.0
2024-12-31 10:00:00,264.0,264.66,263.78,264.06,23738.0,261.1855,261.8385,260.9679,261.2449,23738.0
2024-12-31 10:30:00,263.86,264.34,263.5,263.62,17397.0,261.047,261.5219,260.6908,260.8096,17397.0
2024-12-31 11:00:00,263.7,263.81,263.3,263.65,26666.0,260.8887,260.9975,260.493,260.8392,26666.0
2024-12-31 11:30:00,263.6,263.62,262.74,263.05,44482.0,260.7898,260.8096,259.9389,260.2456,44482.0
2024-12-31 12:00:00,262.92,263.21,262.47,262.67,20129.0,260.117,260.4039,259.6718,259.8697,20129.0
2024-12-31 12:30:00,262.53,263.17,262.26,263.14,29062.0,259.7312,260.3644,259.4641,260.3347,29062.0
2024-12-31 13:00:00,263.13,263.22,262.32,262.46,17515.0,260.3248,260.4138,259.5234,259.6619,17515.0
2024-12-31 13:30:00,262.45,263.12,262.22,262.63,20532.0,259.652,260.3149,259.4245,259.8301,20532.0
2024-12-31 14:00:00,262.63,262.98,262.15,262.43,27323.0,259.8301,260.1764,259.3552,259.6322,27323.0
2024-12-31 14:30:00,262.42,262.95,262.25,262.78,14576.0,259.6224,260.1467,259.4542,259.9785,14576.0
2024-12-31 15:00:00,262.78,263.09,262.34,263.02,27123.0,259.9785,260.2852,259.5432,260.216,27123.0
2024-12-31 15:30:00,262.98,263.66,262.53,263.44,97030.0,260.1764,260.8491,259.7312,260.6315,97030.0
2025-01-02 09:30:00,264.9,265.83,263.92,264.24,93491.0,262.0759,262.996,261.1064,261.423,93491.0
2025-01-02 10:00:00,264.24,264.7,263.49,263.86,39246.0,261.423,261.878,260.6809,261.047,39246.0
2025-01-02 10:30:00,263.96,264.25,263.7,264.01,21344.0,261.1459,261.4328,260.8887,261.1954,21344.0
2025-01-02 11:00:00,264.01,264.14,262.67,263.72,48011.0,261.1954,261.324,259.8697,260.9085,48011.0
2025-01-02 11:30:00,263.49,263.83,263.17,263.33,24426.0,260.6809,261.0173,260.3644,260.5227,24426.0
2025-01-02 12:00:00,263.53,264.06,263.13,263.29,37296.0,260.7205,261.2449,260.3248,260.4831,37296.0
2025-01-02 12:30:00,263.26,263.26,261.87,262.5,28152.0,260.4534,260.4534,259.0782,259.7015,28152.0
2025-01-02 13:00:00,262.37,262.4,261.18,261.54,47053.0,259.5729,259.6026,258.3956,258.7517,47053.0
2025-01-02 13:30:00,261.38,262.04,260.88,261.32,77347.0,258.5934,259.2464,258.0988,258.5341,77347.0
2025-01-02 14:00:00,261.26,262.2,260.97,262.09,94739.0,258.4747,259.4047,258.1878,259.2959,94739.0
2025-01-02 14:30:00,262.04,262.09,261.35,261.43,73027.0,259.2464,259.2959,258.5638,258.6429,73027.0
2025-01-02 15:00:00,261.36,262.36,261.36,262.12,102540.0,258.5737,259.563,258.5737,259.3256,102540.0
2025-01-02 15:30:00,262.03,262.38,260.5,261.01,363388.0,259.2365,259.5828,257.7228,258.2274,363388.0
2025-01-03 09:30:00,261.18,262.14,260.26,260.72,59961.0,258.3956,259.3453,257.4854,257.9405,59961.0
2025-01-03 10:00:00,260.69,261.71,260.69,261.49,59437.0,257.9108,258.9199,257.9108,258.7023,59437.0
2025-01-03 10:30:00,261.57,262.83,261.38,262.67,72690.0,258.7814,260.028,258.5934,259.8697,72690.0
2025-01-03 11:00:00,262.81,262.82,261.9,262.26,39953.0,260.0082,260.0181,259.1079,259.4641,39953.0
2025-01-03 11:30:00,262.3,263.13,262.07,262.45,65211.0,259.5036,260.3248,259.2761,259.652,65211.0
2025-01-03 12:00:00,262.5,263.16,262.5,263.04,31094.0,259.7015,260.3545,259.7015,260.2357,31094.0
2025-01-03 12:30:00,262.99,263.2,262.82,263.04,17510.0,260.1863,260.394,260.0181,260.2357,17510.0
2025-01-03 13:00:00,262.95,263.68,262.87,263.68,40763.0,260.1467,260.8689,260.0676,260.8689,40763.0
2025-01-03 13:30:00,263.68,263.81,263.39,263.5,32615.0,260.8689,260.9975,260.582,260.6908,32615.0
2025-01-03 14:00:00,263.54,263.66,262.95,263.49,58916.0,260.7304,260.8491,260.1467,260.6809,58916.0
2025-01-03 14:30:00,263.49,263.83,263.27,263.82,49691.0,260.6809,261.0173,260.4633,261.0074,49691.0
2025-01-03 15:00:00,263.75,263.89,263.58,263.85,49496.0,260.9382,261.0767,260.77,261.0371,49496.0
2025-01-03 15:30:00,263.81,264.16,263.1,263.33,171657.0,260.9975,261.3438,260.2951,260.5227,171657.0
2025-01-06 09:30:00,262.32,264.29,261.23,262.51,83071.0,259.5234,261.4724,258.445,259.7114,83071.0
2025-01-06 10:00:00,262.5,263.45,262.32,262.77,39494.0,259.7015,260.6414,259.5234,259.9686,39494.0
2025-01-06 10:30:00,262.77,262.97,261.65,261.92,37840.0,259.9686,260.1665,258.8606,259.1277,37840.0
2025-01-06 11:00:00,262.17,262.17,261.09,261.09,35926.0,259.375,259.375,258.3065,258.3065,35926.0
2025-01-06 11:30:00,261.19,263.68,261.19,262.84,100727.0,258.4055,260.8689,258.4055,260.0379,100727.0
2025-01-06 12:00:00,262.88,262.95,262.21,262.25,21871.0,260.0775,260.1467,259.4146,259.4542,21871.0
2025-01-06 12:30:00,262.07,262.83,261.52,261.87,29474.0,259.2761,260.028,258.732,259.0782,29474.0
2025-01-06 13:00:00,261.9,261.96,261.22,261.34,26220.0,259.1079,259.1673,258.4351,258.5539,26220.0
2025-01-06 13:30:00,261.35,261.43,260.31,260.33,31803.0,258.5638,258.6429,257.5349,257.5546,31803.0
2025-01-06 14:00:00,260.4,260.4,259.27,259.43,42277.0,257.6239,257.6239,256.5059,256.6642,42277.0
2025-01-06 14:30:00,259.26,259.99,258.8,258.9,46008.0,256.496,257.2183,256.0409,256.1399,46008.0
2025-01-06 15:00:00,259.05,259.16,258.08,258.44,99250.0,256.2883,256.3971,255.3286,255.6848,99250.0
2025-01-06 15:30:00,258.53,259.05,257.56,258.01,215064.0,255.7738,256.2883,254.8142,255.2594,215064.0
2025-01-07 09:30:00,258.76,260.95,258.75,260.71,52955.0,256.0014,258.168,255.9915,257.9306,52955.0
2025-01-07 10:00:00,260.76,261.08,259.93,260.99,84033.0,257.9801,258.2966,257.1589,258.2076,84033.0
2025-01-07 10:30:00,261.0,262.93,260.94,261.9,81629.0,258.2175,260.1269,258.1581,259.1079,81629.0
2025-01-07 11:00:00,262.13,262.58,261.36,261.87,44157.0,259.3354,259.7807,258.5737,259.0782,44157.0
2025-01-07 11:30:00,261.88,262.32,261.24,261.24,31007.0,259.0881,259.5234,258.4549,258.4549,31007.0
2025-01-07 12:00:00,261.42,261.97,261.26,261.44,17588.0,258.633,259.1772,258.4747,258.6528,17588.0
2025-01-07 12:30:00,261.31,261.42,260.35,260.38,13523.0,258.5242,258.633,257.5744,257.6041,13523.0
2025-01-07 13:00:00,260.3,260.94,260.25,260.5,21272.0,257.525,258.1581,257.4755,257.7228,21272.0
2025-01-07 13:30:00,260.48,260.61,260.17,260.22,8927.0,257.703,257.8317,257.3963,257.4458,8927.0
2025-01-07 14:00:00,260.1,260.31,259.61,259.84,28413.0,257.3271,257.5349,256.8423,257.0699,28413.0
2025-01-07 14:30:00,259.72,259.72,259.15,259.36,20139.0,256.9511,256.9511,256.3872,256.595,20139.0
2025-01-07 15:00:00,259.37,259.37,258.23,258.49,43220.0,256.6049,256.6049,255.477,255.7343,43220.0
2025-01-07 15:30:00,258.54,259.67,258.06,259.64,211098.0,255.7837,256.9017,255.3088,256.872,211098.0
2025-01-08 09:30:00,258.76,260.5,258.76,259.18,39369.0,256.0014,257.7228,256.0014,256.4169,39369.0
2025-01-08 10:00:00,259.32,260.77,259.08,259.56,30220.0,256.5554,257.9899,256.318,256.7928,30220.0
2025-01-08 10:30:00,259.56,260.76,259.45,260.65,24133.0,256.7928,257.9801,256.684,257.8712,24133.0
2025-01-08 11:00:00,260.65,262.5,260.54,262.29,28993.0,257.8712,259.7015,257.7624,259.4937,28993.0
2025-01-08 11:30:00,262.3,262.41,261.39,261.69,59059.0,259.5036,259.6125,258.6033,258.9001,59059.0
2025-01-08 12:00:00,261.69,261.69,261.03,261.22,20391.0,258.9001,258.9001,258.2472,258.4351,20391.0
2025-01-08 12:30:00,261.35,261.51,260.8,261.2,18806.0,258.5638,258.7221,258.0196,258.4154,18806.0
2025-01-08 13:00:00,261.23,261.46,260.54,260.6,16717.0,258.445,258.6726,257.7624,257.8218,16717.0
2025-01-08 13:30:00,260.55,261.17,260.12,260.23,20460.0,257.7723,258.3857,257.3469,257.4557,20460.0
2025-01-08 14:00:00,260.23,261.32,260.09,261.23,29074.0,257.4557,258.5341,257.3172,258.445,29074.0
2025-01-08 14:30:00,261.1,261.13,260.29,260.48,25944.0,258.3164,258.3461,257.5151,257.703,25944.0
2025-01-08 15:00:00,260.49,260.74,260.03,260.53,69262.0,257.7129,257.9603,257.2578,257.7525,69262.0
2025-01-08 15:30:00,260.56,261.72,260.48,261.39,128916.0,257.7822,258.9298,257.703,258.6033,128916.0
2025-01-10 09:30:00,260.52,261.96,260.34,261.41,64637.0,257.7426,259.1673,257.5645,258.6231,64637.0
2025-01-10 10:00:00,261.33,261.46,260.1,261.06,44707.0,258.544,258.6726,257.3271,258.2769,44707.0
2025-01-10 10:30:00,261.05,261.33,259.8,260.12,42486.0,258.267,258.544,257.0303,257.3469,42486.0
2025-01-10 11:00:00,260.03,260.08,258.89,259.12,27312.0,257.2578,257.3073,256.13,256.3575,27312.0
2025-01-10 11:30:00,259.12,259.43,258.72,259.21,29615.0,256.3575,256.6642,255.9618,256.4466,29615.0
2025-01-10 12:00:00,259.12,259.44,258.65,259.02,32909.0,256.3575,256.6741,255.8925,256.2586,32909.0
2025-01-10 12:30:00,259.06,259.65,258.95,259.64,22403.0,256.2982,256.8819,256.1894,256.872,22403.0
2025-01-10 13:00:00,259.6,261.08,259.35,260.66,52952.0,256.8324,258.2966,256.5851,257.8811,52952.0
2025-01-10 13:30:00,260.46,261.12,260.45,260.76,28843.0,257.6833,258.3362,257.6734,257.9801,28843.0
2025-01-10 14:00:00,260.73,260.8,259.74,260.19,42713.0,257.9504,258.0196,256.9709,257.4161,42713.0
2025-01-10 14:30:00,260.18,260.25,259.4,259.54,34627.0,257.4062,257.4755,256.6346,256.7731,34627.0
2025-01-10 15:00:00,259.45,259.88,258.85,259.8,53101.0,256.684,257.1094,256.0904,257.0303,53101.0
2025-01-10 15:30:00,259.8,260.67,258.69,259.38,231904.0,257.0303,257.891,255.9321,256.6148,231904.0
2025-01-13 09:30:00,259.38,262.74,259.0,262.74,67396.0,256.6148,259.9389,256.2388,259.9389,67396.0
2025-01-13 10:00:00,262.55,263.98,262.12,263.55,38659.0,259.751,261.1657,259.3256,260.7403,38659.0
2025-01-13 10:30:00,263.67,264.88,263.39,264.18,55828.0,260.859,262.0561,260.582,261.3636,55828.0
2025-01-13 11:00:00,264.25,264.46,263.33,264.19,37099.0,261.4328,261.6406,260.5227,261.3735,37099.0
2025-01-13 11:30:00,264.02,264.12,262.6,262.64,23301.0,261.2053,261.3042,259.8004,259.84,23301.0
2025-01-13 12:00:00,262.69,263.71,262.68,263.44,29027.0,259.8895,260.8986,259.8796,260.6315,29027.0
2025-01-13 12:30:00,263.25,263.6,262.91,263.32,35909.0,260.4435,260.7898,260.1071,260.5128,35909.0
2025-01-13 13:00:00,263.41,263.53,262.69,263.46,17083.0,260.6018,260.7205,259.8895,260.6513,17083.0
2025-01-13 13:30:00,263.49,264.0,263.35,263.69,31634.0,260.6809,261.1855,260.5424,260.8788,31634.0
2025-01-13 14:00:00,263.79,263.9,263.05,263.67,26111.0,260.9778,261.0866,260.2456,260.859,26111.0
2025-01-13 14:30:00,263.65,263.81,263.19,263.29,50345.0,260.8392,260.9975,260.3841,260.4831,50345.0
2025-01-13 15:00:00,263.25,263.76,262.9,263.3,46449.0,260.4435,260.9481,260.0972,260.493,46449.0
2025-01-13 15:30:00,263.26,263.94,263.04,263.75,148695.0,260.4534,261.1262,260.2357,260.9382,148695.0
2025-01-14 09:30:00,263.52,263.98,262.45,263.16,73786.0,260.7106,261.1657,259.652,260.3545,73786.0
2025-01-14 10:00:00,263.52,264.62,263.0,264.01,33725.0,260.7106,261.7989,260.1962,261.1954,33725.0
2025-01-14 10:30:00,263.86,264.46,263.85,264.12,13318.0,261.047,261.6406,261.0371,261.3042,13318.0
2025-01-14 11:00:00,264.07,264.07,263.11,263.43,24754.0,261.2548,261.2548,260.305,260.6216,24754.0
2025-01-14 11:30:00,263.34,263.44,262.42,262.56,29092.0,260.5325,260.6315,259.6224,259.7609,29092.0
2025-01-14 12:00:00,262.44,263.1,262.23,262.93,19785.0,259.6421,260.2951,259.4344,260.1269,19785.0
2025-01-14 12:30:00,262.92,263.56,262.54,263.36,31840.0,260.117,260.7502,259.7411,260.5523,31840.0
2025-01-14 13:00:00,263.23,263.99,263.18,263.92,35864.0,260.4237,261.1756,260.3743,261.1064,35864.0
2025-01-14 13:30:00,263.98,264.38,263.87,263.94,20782.0,261.1657,261.5615,261.0569,261.1262,20782.0
2025-01-14 14:00:00,263.87,264.11,263.53,263.77,29892.0,261.0569,261.2943,260.7205,260.958,29892.0
2025-01-14 14:30:00,263.69,264.43,263.68,264.03,25229.0,260.8788,261.6109,260.8689,261.2152,25229.0
2025-01-14 15:00:00,264.13,264.49,263.75,264.29,60177.0,261.3141,261.6703,260.9382,261.4724,60177.0
2025-01-14 15:30:00,264.36,265.29,264.04,265.09,125381.0,261.5417,262.4618,261.2251,262.2639,125381.0
2025-01-15 09:30:00,267.53,267.85,266.17,266.62,35434.0,264.6779,264.9945,263.3324,263.7776,35434.0
2025-01-15 10:00:00,266.79,266.79,265.06,265.28,18572.0,263.9458,263.9458,262.2342,262.4519,18572.0
2025-01-15 10:30:00,265.26,265.33,264.02,264.65,17428.0,262.4321,262.5013,261.2053,261.8286,17428.0
2025-01-15 11:00:00,264.66,265.16,264.47,264.88,23093.0,261.8385,262.3331,261.6505,262.0561,23093.0
2025-01-15 11:30:00,264.78,265.14,264.26,265.0,16198.0,261.9572,262.3134,261.4427,262.1749,16198.0
2025-01-15 12:00:00,265.11,265.56,264.9,265.37,27811.0,262.2837,262.7289,262.0759,262.5409,27811.0
2025-01-15 12:30:00,265.34,265.76,265.25,265.56,19090.0,262.5112,262.9267,262.4222,262.7289,19090.0
2025-01-15 13:00:00,265.46,265.89,265.4,265.81,16991.0,262.6299,263.0554,262.5706,262.9762,16991.0
2025-01-15 13:30:00,265.8,265.97,265.2,265.48,19338.0,262.9663,263.1345,262.3727,262.6497,19338.0
2025-01-15 14:00:00,265.49,265.81,265.31,265.42,20358.0,262.6596,262.9762,262.4815,262.5904,20358.0
2025-01-15 14:30:00,265.48,266.08,265.45,266.08,16531.0,262.6497,263.2433,262.6201,263.2433,16531.0
2025-01-15 15:00:00,266.03,266.5,265.89,266.49,30869.0,263.1939,263.6589,263.0554,263.649,30869.0
2025-01-15 15:30:00,266.57,266.91,265.62,266.07,166439.0,263.7281,264.0645,262.7882,263.2334,166439.0
2025-01-16 09:30:00,266.0,267.0,265.7,265.96,40835.0,263.1642,264.1535,262.8674,263.1246,40835.0
2025-01-16 10:00:00,266.01,267.1,265.73,266.81,43570.0,263.1741,264.2525,262.8971,263.9656,43570.0
2025-01-16 10:30:00,266.81,267.83,266.5,267.8,25244.0,263.9656,264.9747,263.6589,264.945,25244.0
2025-01-16 11:00:00,267.86,268.33,267.59,268.33,49262.0,265.0044,265.4694,264.7372,265.4694,49262.0
2025-01-16 11:30:00,268.16,268.71,267.96,268.63,44856.0,265.3012,265.8453,265.1033,265.7662,44856.0
2025-01-16 12:00:00,268.63,268.97,267.87,268.06,51158.0,265.7662,266.1025,265.0143,265.2022,51158.0
2025-01-16 12:30:00,268.06,268.3,267.48,267.93,45579.0,265.2022,265.4397,264.6284,265.0736,45579.0
2025-01-16 13:00:00,267.77,269.1,267.52,269.07,39204.0,264.9153,266.2311,264.668,266.2015,39204.0
2025-01-16 13:30:00,268.97,269.0,268.35,268.74,46908.0,266.1025,266.1322,265.4891,265.875,46908.0
2025-01-16 14:00:00,268.74,268.74,267.78,268.33,59227.0,265.875,265.875,264.9252,265.4694,59227.0
2025-01-16 14:30:00,268.52,268.53,267.86,267.88,46489.0,265.6573,265.6672,265.0044,265.0241,46489.0
2025-01-16 15:00:00,268.0,268.58,267.72,268.0,53017.0,265.1429,265.7167,264.8659,265.1429,53017.0
2025-01-16 15:30:00,267.99,269.4,267.96,268.8,170660.0,265.133,266.5279,265.1033,265.9343,170660.0
2025-01-17 09:30:00,268.42,268.81,266.13,266.87,208059.0,266.9725,267.3604,264.6948,265.4308,208059.0
2025-01-17 10:00:00,266.98,267.55,266.38,267.17,80208.0,265.5402,266.1072,264.9435,265.7292,80208.0
2025-01-17 10:30:00,267.17,268.75,266.93,267.82,45057.0,265.7292,267.3007,265.4905,266.3757,45057.0
2025-01-17 11:00:00,267.77,268.26,267.38,267.63,25784.0,266.326,266.8133,265.9381,266.1867,25784.0
2025-01-17 11:30:00,267.66,268.13,267.4,267.64,56045.0,266.2166,266.684,265.958,266.1967,56045.0
2025-01-17 12:00:00,267.64,268.13,267.37,267.73,75359.0,266.1967,266.684,265.9281,266.2862,75359.0
2025-01-17 12:30:00,267.91,268.05,266.99,267.04,41422.0,266.4652,266.6045,265.5502,265.5999,41422.0
2025-01-17 13:00:00,267.07,267.19,266.7,266.84,19538.0,265.6298,265.7491,265.2617,265.401,19538.0
2025-01-17 13:30:00,266.75,267.1,266.57,266.86,38522.0,265.3115,265.6596,265.1324,265.4209,38522.0
2025-01-17 14:00:00,266.79,266.96,266.5,266.54,27726.0,265.3513,265.5203,265.0628,265.1026,27726.0
2025-01-17 14:30:00,266.62,267.19,266.54,266.85,24173.0,265.1822,265.7491,265.1026,265.4109,24173.0
2025-01-17 15:00:00,266.69,266.88,266.36,266.86,33201.0,265.2518,265.4408,264.9236,265.4209,33201.0
2025-01-17 15:30:00,266.79,267.22,266.58,266.65,116300.0,265.3513,265.7789,265.1424,265.212,116300.0
2025-01-21 09:30:00,269.29,272.93,268.86,271.47,155750.0,267.8378,271.4582,267.4101,270.006,155750.0
2025-01-21 10:00:00,271.31,273.3,270.5,272.55,100228.0,269.8469,271.8262,269.0413,271.0802,100228.0
2025-01-21 10:30:00,272.49,273.16,271.53,272.4,45374.0,271.0205,271.6869,270.0657,270.931,45374.0
2025-01-21 11:00:00,272.41,273.82,272.23,273.82,47525.0,270.941,272.3434,270.7619,272.3434,47525.0
2025-01-21 11:30:00,273.75,274.15,273.22,273.51,131805.0,272.2737,272.6716,271.7466,272.035,131805.0
2025-01-21 12:00:00,273.7,273.97,273.1,273.25,106503.0,272.224,272.4925,271.6272,271.7764,106503.0
2025-01-21 12:30:00,273.25,273.63,272.75,272.94,63377.0,271.7764,272.1544,271.2791,271.4681,63377.0
2025-01-21 13:00:00,273.06,273.4,272.14,272.29,82818.0,271.5874,271.9256,270.6724,270.8216,82818.0
2025-01-21 13:30:00,272.29,273.06,272.17,272.63,95532.0,270.8216,271.5874,270.7022,271.1598,95532.0
2025-01-21 14:00:00,272.65,272.74,272.16,272.46,84970.0,271.1797,271.2692,270.6923,270.9907,84970.0
2025-01-21 14:30:00,272.5,272.87,272.04,272.38,64772.0,271.0305,271.3985,270.5729,270.9111,64772.0
2025-01-21 15:00:00,272.37,272.47,271.79,271.96,64154.0,270.9012,271.0006,270.3243,270.4934,64154.0
2025-01-21 15:30:00,271.97,272.46,271.21,271.62,296586.0,270.5033,270.9907,269.7474,270.1552,296586.0
2025-01-22 09:30:00,271.63,271.68,266.71,267.91,200518.0,270.1652,270.2149,265.2717,266.4652,200518.0
2025-01-22 10:00:00,267.91,270.06,267.86,269.68,75029.0,266.4652,268.6036,266.4155,268.2257,75029.0
2025-01-22 10:30:00,269.6,269.6,268.37,269.41,103663.0,268.1461,268.1461,266.9227,267.9571,103663.0
2025-01-22 11:00:00,269.36,269.48,268.59,269.19,46631.0,267.9074,268.0268,267.1416,267.7383,46631.0
2025-01-22 11:30:00,269.19,269.6,268.63,268.9,45681.0,267.7383,268.1461,267.1813,267.4499,45681.0
2025-01-22 12:00:00,268.77,269.51,268.72,269.1,53461.0,267.3206,268.0566,267.2709,267.6488,53461.0
2025-01-22 12:30:00,269.1,269.35,268.74,269.33,121733.0,267.6488,267.8975,267.2907,267.8776,121733.0
2025-01-22 13:00:00,269.35,269.71,268.77,269.57,60583.0,267.8975,268.2555,267.3206,268.1163,60583.0
2025-01-22 13:30:00,269.59,269.7,269.15,269.15,23411.0,268.1362,268.2456,267.6985,267.6985,23411.0
2025-01-22 14:00:00,269.09,269.46,268.93,269.25,30132.0,267.6389,268.0069,267.4797,267.798,30132.0
2025-01-22 14:30:00,269.36,270.17,269.28,269.9,55819.0,267.9074,268.713,267.8278,268.4445,55819.0
2025-01-22 15:00:00,269.93,270.16,269.58,269.96,67956.0,268.4743,268.7031,268.1262,268.5042,67956.0
2025-01-22 15:30:00,269.88,270.07,268.47,268.6,223312.0,268.4246,268.6136,267.0222,267.1515,223312.0
2025-01-23 09:30:00,270.13,271.0,267.11,267.41,141544.0,268.6733,269.5386,265.6695,265.9679,141544.0
2025-01-23 10:00:00,267.5,267.54,264.68,264.86,103035.0,266.0574,266.0972,263.2526,263.4317,103035.0
2025-01-23 10:30:00,264.96,267.52,264.94,267.52,55533.0,263.5311,266.0773,263.5112,266.0773,55533.0
2025-01-23 11:00:00,267.28,268.28,267.27,267.81,49807.0,265.8386,266.8332,265.8287,266.3658,49807.0
2025-01-23 11:30:00,267.83,267.89,267.32,267.54,27314.0,266.3857,266.4453,265.8784,266.0972,27314.0
2025-01-23 12:00:00,267.54,268.1,267.29,268.1,46406.0,266.0972,266.6542,265.8486,266.6542,46406.0
2025-01-23 12:30:00,268.1,268.43,267.89,268.25,39942.0,266.6542,266.9824,266.4453,266.8034,39942.0
2025-01-23 13:00:00,268.32,268.38,267.41,267.54,34912.0,266.873,266.9327,265.9679,266.0972,34912.0
2025-01-23 13:30:00,267.54,267.81,267.33,267.43,33456.0,266.0972,266.3658,265.8883,265.9878,33456.0
2025-01-23 14:00:00,267.42,267.59,267.12,267.3,25423.0,265.9779,266.1469,265.6795,265.8585,25423.0
2025-01-23 14:30:00,267.24,268.12,267.14,267.66,94168.0,265.7988,266.6741,265.6994,266.2166,94168.0
2025-01-23 15:00:00,267.67,267.9,267.44,267.69,53674.0,266.2265,266.4553,265.9978,266.2464,53674.0
2025-01-23 15:30:00,267.65,268.65,267.1,268.5,315097.0,266.2066,267.2012,265.6596,267.052,315097.0
2025-01-24 09:30:00,268.56,269.03,267.04,267.42,46613.0,267.1117,267.5792,265.5999,265.9779,46613.0
2025-01-24 10:00:00,267.28,267.82,266.9,267.72,66663.0,265.8386,266.3757,265.4607,266.2762,66663.0
2025-01-24 10:30:00,267.49,268.21,267.28,267.43,19797.0,266.0475,266.7636,265.8386,265.9878,19797.0
2025-01-24 11:00:00,267.35,267.68,267.25,267.43,24999.0,265.9082,266.2365,265.8088,265.9878,24999.0
2025-01-24 11:30:00,267.44,268.23,267.44,268.1,31908.0,265.9978,266.7835,265.9978,266.6542,31908.0
2025-01-24 12:00:00,268.0,268.37,267.69,267.72,36813.0,266.5547,266.9227,266.2464,266.2762,36813.0
2025-01-24 12:30:00,267.81,268.19,267.72,267.87,38595.0,266.3658,266.7437,266.2762,266.4254,38595.0
2025-01-24 13:00:00,267.86,267.99,267.3,267.44,11675.0,266.4155,266.5448,265.8585,265.9978,11675.0
2025-01-24 13:30:00,267.41,267.5,267.15,267.36,84879.0,265.9679,266.0574,265.7093,265.9182,84879.0
2025-01-24 14:00:00,267.39,267.48,266.82,266.82,34737.0,265.948,266.0375,265.3811,265.3811,34737.0
2025-01-24 14:30:00,266.86,267.17,266.82,266.97,50981.0,265.4209,265.7292,265.3811,265.5303,50981.0
2025-01-24 15:00:00,267.03,267.23,266.64,266.66,79212.0,265.59,265.7889,265.2021,265.222,79212.0
2025-01-24 15:30:00,266.66,266.72,265.74,266.44,214115.0,265.222,265.2816,264.3069,265.0031,214115.0
2025-01-27 09:30:00,267.76,270.19,266.75,269.97,118761.0,266.316,268.7329,265.3115,268.5141,118761.0
2025-01-27 10:00:00,269.4,269.6,268.35,268.84,43484.0,267.9472,268.1461,266.9028,267.3902,43484.0
2025-01-27 10:30:00,268.68,268.7,266.91,266.92,89226.0,267.2311,267.251,265.4706,265.4806,89226.0
2025-01-27 11:00:00,266.9,267.52,266.47,267.38,66949.0,265.4607,266.0773,265.033,265.9381,66949.0
2025-01-27 11:30:00,267.41,267.58,266.64,266.66,38313.0,265.9679,266.137,265.2021,265.222,38313.0
2025-01-27 12:00:00,266.66,267.59,266.63,267.39,75707.0,265.222,266.1469,265.1921,265.948,75707.0
2025-01-27 12:30:00,267.41,267.9,267.22,267.53,27686.0,265.9679,266.4553,265.7789,266.0873,27686.0
2025-01-27 13:00:00,267.66,267.85,267.16,267.42,21640.0,266.2166,266.4055,265.7193,265.9779,21640.0
2025-01-27 13:30:00,267.52,268.47,267.29,268.05,90681.0,266.0773,267.0222,265.8486,266.6045,90681.0
2025-01-27 14:00:00,268.05,269.67,268.04,269.64,39220.0,266.6045,268.2157,266.5945,268.1859,39220.0
2025-01-27 14:30:00,269.64,269.86,269.36,269.37,44416.0,268.1859,268.4047,267.9074,267.9173,44416.0
2025-01-27 15:00:00,269.37,269.77,268.69,268.8,32430.0,267.9173,268.3152,267.241,267.3504,32430.0
2025-01-27 15:30:00,268.8,269.91,268.25,269.81,157225.0,267.3504,268.4544,266.8034,268.355,157225.0
2025-01-28 09:30:00,269.99,270.02,264.69,264.76,75277.0,268.534,268.5638,263.2626,263.3322,75277.0
2025-01-28 10:00:00,264.61,266.29,264.36,265.15,84672.0,263.183,264.854,262.9344,263.7201,84672.0
2025-01-28 10:30:00,265.23,267.23,264.7,266.79,48046.0,263.7997,265.7889,263.2725,265.3513,48046.0
2025-01-28 11:00:00,267.03,267.44,265.08,265.34,30259.0,265.59,265.9978,263.6505,263.9091,30259.0
2025-01-28 11:30:00,265.3,265.35,264.61,265.19,38438.0,263.8693,263.919,263.183,263.7599,38438.0
2025-01-28 12:00:00,265.14,265.21,263.94,264.42,30669.0,263.7102,263.7798,262.5166,262.994,30669.0
2025-01-28 12:30:00,264.67,265.12,264.49,265.01,25252.0,263.2427,263.6903,263.0637,263.5809,25252.0
2025-01-28 13:00:00,265.04,265.2,263.98,263.98,74016.0,263.6107,263.7698,262.5564,262.5564,74016.0
2025-01-28 13:30:00,264.06,264.23,263.39,263.48,70046.0,262.636,262.8051,261.9696,262.0591,70046.0
2025-01-28 14:00:00,263.55,263.55,261.27,262.12,94278.0,262.1287,262.1287,259.861,260.7064,94278.0
2025-01-28 14:30:00,262.13,263.33,261.8,263.06,112253.0,260.7164,261.9099,260.3882,261.6414,112253.0
2025-01-28 15:00:00,262.97,263.27,262.21,262.28,91031.0,261.5519,261.8502,260.796,260.8656,91031.0
2025-01-28 15:30:00,262.49,262.91,261.82,262.45,248828.0,261.0745,261.4922,260.4081,261.0347,248828.0
2025-01-29 09:30:00,253.82,261.31,247.01,256.75,426935.0,252.4512,259.9008,245.6779,255.3654,426935.0
2025-01-29 10:00:00,256.31,257.1,253.34,253.4,200100.0,254.9278,255.7135,251.9738,252.0335,200100.0
2025-01-29 10:30:00,253.59,255.24,253.34,253.65,77345.0,252.2224,253.8635,251.9738,252.2821,77345.0
2025-01-29 11:00:00,253.62,253.87,252.2,252.46,130468.0,252.2523,252.5009,250.8399,251.0985,130468.0
2025-01-29 11:30:00,252.45,255.39,252.37,253.8,105610.0,251.0886,254.0127,251.009,252.4313,105610.0
2025-01-29 12:00:00,253.8,255.1,253.62,254.0,88449.0,252.4313,253.7243,252.2523,252.6302,88449.0
2025-01-29 12:30:00,254.28,254.54,253.61,254.19,51687.0,252.9087,253.1673,252.2423,252.8192,51687.0
2025-01-29 13:00:00,254.05,254.21,252.69,252.77,50125.0,252.68,252.8391,251.3273,251.4069,50125.0
2025-01-29 13:30:00,252.77,253.15,251.57,253.1,109668.0,251.4069,251.7848,250.2133,251.7351,109668.0
2025-01-29 14:00:00,253.02,254.19,251.56,251.95,84125.0,251.6555,252.8192,250.2034,250.5913,84125.0
2025-01-29 14:30:00,251.97,253.15,251.61,251.95,75628.0,250.6112,251.7848,250.2531,250.5913,75628.0
2025-01-29 15:00:00,251.79,252.8,251.64,252.56,101087.0,250.4322,251.4367,250.283,251.198,101087.0
2025-01-29 15:30:00,252.55,252.65,251.04,251.36,331799.0,251.1881,251.2875,249.6862,250.0045,331799.0
2025-01-30 09:30:00,253.85,255.62,252.5,254.49,125669.0,252.481,254.2415,251.1383,253.1176,125669.0
2025-01-30 10:00:00,254.57,255.04,252.7,252.9,67707.0,253.1972,253.6646,251.3372,251.5362,67707.0
2025-01-30 10:30:00,253.03,254.15,252.86,253.91,63267.0,251.6655,252.7794,251.4964,252.5407,63267.0
2025-01-30 11:00:00,253.86,255.76,253.59,255.61,56865.0,252.491,254.3807,252.2224,254.2316,56865.0
2025-01-30 11:30:00,255.61,256.04,255.38,255.38,43406.0,254.2316,254.6592,254.0028,254.0028,43406.0
2025-01-30 12:00:00,255.5,255.86,254.64,254.77,47989.0,254.1221,254.4802,253.2668,253.3961,47989.0
2025-01-30 12:30:00,254.88,255.33,254.67,255.3,53762.0,253.5055,253.9531,253.2966,253.9232,53762.0
2025-01-30 13:00:00,255.3,255.7,255.05,255.48,47728.0,253.9232,254.3211,253.6746,254.1023,47728.0
2025-01-30 13:30:00,255.56,256.26,255.45,256.06,34650.0,254.1818,254.878,254.0724,254.6791,34650.0
2025-01-30 14:00:00,256.01,256.15,255.79,255.85,62669.0,254.6294,254.7686,254.4106,254.4703,62669.0
2025-01-30 14:30:00,255.91,256.06,255.32,255.46,55019.0,254.5299,254.6791,253.9431,254.0824,55019.0
2025-01-30 15:00:00,255.46,256.61,255.46,255.94,94286.0,254.0824,255.2262,254.0824,254.5598,94286.0
2025-01-30 15:30:00,255.99,257.09,255.03,256.81,344653.0,254.6095,255.7036,253.6547,255.4251,344653.0
2025-01-31 09:30:00,256.99,257.29,254.79,255.41,59422.0,255.6041,255.9025,253.416,254.0326,59422.0
2025-01-31 10:00:00,255.41,256.34,255.25,255.89,45289.0,254.0326,254.9576,253.8735,254.51,45289.0
2025-01-31 10:30:00,255.99,256.65,255.61,256.59,56406.0,254.6095,255.2659,254.2316,255.2063,56406.0
2025-01-31 11:00:00,256.59,257.99,256.58,257.76,44297.0,255.2063,256.5987,255.1963,256.37,44297.0
2025-01-31 11:30:00,257.7,257.91,257.12,257.55,35669.0,256.3103,256.5191,255.7334,256.1611,35669.0
2025-01-31 12:00:00,257.7,258.75,257.31,258.6,72442.0,256.3103,257.3546,255.9224,257.2054,72442.0
2025-01-31 12:30:00,258.7,258.75,258.03,258.06,26407.0,257.3049,257.3546,256.6385,256.6683,26407.0
2025-01-31 13:00:00,258.06,258.64,257.81,257.94,53717.0,256.6683,257.2452,256.4197,256.549,53717.0
2025-01-31 13:30:00,257.94,257.94,257.02,257.52,41863.0,256.549,256.549,255.6339,256.1313,41863.0
2025-01-31 14:00:00,257.53,257.72,257.01,257.25,68191.0,256.1412,256.3302,255.624,255.8627,68191.0
2025-01-31 14:30:00,257.25,258.27,257.25,257.66,140418.0,255.8627,256.8772,255.8627,256.2705,140418.0
2025-01-31 15:00:00,257.61,257.61,256.35,256.6,98005.0,256.2208,256.2208,254.9676,255.2162,98005.0
2025-01-31 15:30:00,256.69,257.44,256.12,256.98,231236.0,255.3057,256.0517,254.7388,255.5942,231236.0
2025-02-03 09:30:00,256.0,257.19,253.83,253.86,63725.0,254.6194,255.803,252.4612,252.491,63725.0
2025-02-03 10:00:00,253.85,256.74,253.85,256.72,54783.0,252.481,255.3555,252.481,255.3356,54783.0
2025-02-03 10:30:00,256.25,257.98,256.24,256.83,81133.0,254.8681,256.5888,254.8582,255.445,81133.0
2025-02-03 11:00:00,256.82,257.7,256.33,257.69,31834.0,255.435,256.3103,254.9477,256.3003,31834.0
2025-02-03 11:30:00,257.64,258.07,256.84,256.91,39958.0,256.2506,256.6783,255.4549,255.5245,39958.0
2025-02-03 12:00:00,256.91,257.44,256.26,257.04,26639.0,255.5245,256.0517,254.878,255.6538,26639.0
2025-02-03 12:30:00,256.85,256.88,256.07,256.51,23830.0,255.4649,255.4947,254.6891,255.1267,23830.0
2025-02-03 13:00:00,256.51,256.75,256.01,256.56,23694.0,255.1267,255.3654,254.6294,255.1764,23694.0
2025-02-03 13:30:00,256.65,256.91,256.44,256.86,22932.0,255.2659,255.5245,255.0571,255.4748,22932.0
2025-02-03 14:00:00,256.86,257.46,256.81,257.06,38777.0,255.4748,256.0716,255.4251,255.6737,38777.0
2025-02-03 14:30:00,257.11,257.54,256.74,257.22,33494.0,255.7235,256.1511,255.3555,255.8329,33494.0
2025-02-03 15:00:00,257.2,257.33,256.47,256.48,32026.0,255.813,255.9423,255.0869,255.0969,32026.0
2025-02-03 15:30:00,256.58,257.73,256.32,256.65,115918.0,255.1963,256.3401,254.9377,255.2659,115918.0
2025-02-04 09:30:00,255.96,257.73,255.85,256.73,47067.0,254.5797,256.3401,254.4703,255.3455,47067.0
2025-02-04 10:00:00,256.92,258.22,256.67,257.69,33874.0,255.5345,256.8275,255.2858,256.3003,33874.0
2025-02-04 10:30:00,257.68,258.09,256.94,257.77,35696.0,256.2904,256.6982,255.5544,256.3799,35696.0
2025-02-04 11:00:00,257.89,258.79,257.82,258.61,37228.0,256.4993,257.3944,256.4296,257.2154,37228.0
2025-02-04 11:30:00,258.67,258.93,258.08,258.29,30307.0,257.2751,257.5336,256.6882,256.8971,30307.0
2025-02-04 12:00:00,258.37,258.92,257.82,257.82,28989.0,256.9767,257.5237,256.4296,256.4296,28989.0
2025-02-04 12:30:00,257.83,258.4,257.71,258.24,21514.0,256.4396,257.0065,256.3202,256.8474,21514.0
2025-02-04 13:00:00,258.24,258.24,257.36,257.36,27412.0,256.8474,256.8474,255.9721,255.9721,27412.0
2025-02-04 13:30:00,257.36,257.43,256.47,256.8,28711.0,255.9721,256.0417,255.0869,255.4151,28711.0
2025-02-04 14:00:00,256.81,258.58,256.81,258.18,66749.0,255.4251,257.1855,255.4251,256.7877,66749.0
2025-02-04 14:30:00,258.25,258.8,258.19,258.56,87589.0,256.8573,257.4044,256.7976,257.1656,87589.0
2025-02-04 15:00:00,258.48,258.56,257.52,257.56,41955.0,257.0861,257.1656,256.1313,256.171,41955.0
2025-02-04 15:30:00,257.53,257.75,257.01,257.38,141349.0,256.1412,256.36,255.624,255.992,141349.0
2025-02-05 09:30:00,258.71,259.23,257.77,258.36,41684.0,257.3148,257.832,256.3799,256.9667,41684.0
2025-02-05 10:00:00,258.36,258.52,256.83,258.18,40278.0,256.9667,257.1259,255.445,256.7877,40278.0
2025-02-05 10:30:00,258.2,258.3,257.5,257.94,33686.0,256.8076,256.907,256.1114,256.549,33686.0
2025-02-05 11:00:00,257.94,258.1,257.26,257.68,28782.0,256.549,256.7081,255.8727,256.2904,28782.0
2025-02-05 11:30:00,257.75,258.3,257.58,258.07,27144.0,256.36,256.907,256.1909,256.6783,27144.0
2025-02-05 12:00:00,258.07,258.44,257.77,258.29,30990.0,256.6783,257.0463,256.3799,256.8971,30990.0
2025-02-05 12:30:00,258.26,258.75,258.26,258.52,22037.0,256.8673,257.3546,256.8673,257.1259,22037.0
2025-02-05 13:00:00,258.52,258.68,258.26,258.53,22962.0,257.1259,257.285,256.8673,257.1358,22962.0
2025-02-05 13:30:00,258.51,258.82,258.12,258.27,26046.0,257.1159,257.4242,256.728,256.8772,26046.0
2025-02-05 14:00:00,258.18,258.59,258.18,258.24,23166.0,256.7877,257.1955,256.7877,256.8474,23166.0
2025-02-05 14:30:00,258.27,258.48,258.17,258.38,38434.0,256.8772,257.0861,256.7777,256.9866,38434.0
2025-02-05 15:00:00,258.31,258.61,258.01,258.22,30411.0,256.917,257.2154,256.6186,256.8275,30411.0
2025-02-05 15:30:00,258.21,258.91,258.07,258.58,112795.0,256.8175,257.5138,256.6783,257.1855,112795.0
2025-02-06 09:30:00,257.71,257.71,255.65,256.75,64244.0,256.3202,256.3202,254.2713,255.3654,64244.0
2025-02-06 10:00:00,256.75,257.52,256.49,256.79,42764.0,255.3654,256.1313,255.1068,255.4052,42764.0
2025-02-06 10:30:00,256.92,257.16,255.31,255.35,38520.0,255.5345,255.7732,253.9332,253.973,38520.0
2025-02-06 11:00:00,255.44,255.86,254.74,254.74,71802.0,254.0625,254.4802,253.3662,253.3662,71802.0
2025-02-06 11:30:00,254.74,255.1,254.16,254.2,34418.0,253.3662,253.7243,252.7894,252.8292,34418.0
2025-02-06 12:00:00,254.21,254.98,254.09,254.67,64871.0,252.8391,253.605,252.7198,253.2966,64871.0
2025-02-06 12:30:00,254.68,255.63,254.41,255.63,19010.0,253.3066,254.2514,253.038,254.2514,19010.0
2025-02-06 13:00:00,255.64,255.89,254.65,255.12,44742.0,254.2614,254.51,253.2767,253.7442,44742.0
2025-02-06 13:30:00,255.05,255.05,254.13,254.2,26425.0,253.6746,253.6746,252.7595,252.8292,26425.0
2025-02-06 14:00:00,254.28,254.58,253.55,253.74,29580.0,252.9087,253.2071,252.1827,252.3716,29580.0
2025-02-06 14:30:00,253.68,254.19,253.13,253.92,36303.0,252.312,252.8192,251.7649,252.5507,36303.0
2025-02-06 15:00:00,253.99,254.84,253.91,254.81,29476.0,252.6203,253.4657,252.5407,253.4359,29476.0
2025-02-06 15:30:00,254.84,255.62,254.5,255.47,97615.0,253.4657,254.2415,253.1275,254.0923,97615.0
2025-02-07 09:30:00,256.02,256.82,255.58,256.62,75474.0,254.6393,255.435,254.2017,255.2361,75474.0
2025-02-07 10:00:00,256.62,257.11,256.0,256.38,53515.0,255.2361,255.7235,254.6194,254.9974,53515.0
2025-02-07 10:30:00,256.43,257.03,255.74,256.03,45509.0,255.0471,255.6439,254.3609,254.6493,45509.0
2025-02-07 11:00:00,256.02,257.17,255.63,256.16,44769.0,254.6393,255.7831,254.2514,254.7786,44769.0
2025-02-07 11:30:00,256.29,256.75,256.16,256.34,30771.0,254.9079,255.3654,254.7786,254.9576,30771.0
2025-02-07 12:00:00,256.37,257.1,256.18,256.59,23228.0,254.9875,255.7135,254.7985,255.2063,23228.0
2025-02-07 12:30:00,256.54,257.0,256.25,256.49,36128.0,255.1565,255.6141,254.8681,255.1068,36128.0
2025-02-07 13:00:00,256.27,257.21,256.24,257.02,45152.0,254.888,255.8229,254.8582,255.6339,45152.0
2025-02-07 13:30:00,257.02,257.06,255.71,255.72,26824.0,255.6339,255.6737,254.331,254.341,26824.0
2025-02-07 14:00:00,255.72,256.59,255.7,256.38,36406.0,254.341,255.2063,254.3211,254.9974,36406.0
2025-02-07 14:30:00,256.38,257.09,256.12,256.3,51372.0,254.9974,255.7036,254.7388,254.9178,51372.0
2025-02-07 15:00:00,256.3,256.3,253.92,254.4,66337.0,254.9178,254.9178,252.5507,253.0281,66337.0
2025-02-07 15:30:00,254.44,255.24,254.34,254.73,134838.0,253.0679,253.8635,252.9684,253.3563,134838.0
2025-02-10 09:30:00,255.49,257.18,255.11,255.77,111730.0,254.1122,255.7931,253.7342,254.3907,111730.0
2025-02-10 10:00:00,255.99,256.73,255.41,256.64,63574.0,254.6095,255.3455,254.0326,255.256,63574.0
2025-02-10 10:30:00,256.53,257.37,255.96,256.69,45918.0,255.1466,255.9821,254.5797,255.3057,45918.0
2025-02-10 11:00:00,256.68,257.0,255.72,256.73,70786.0,255.2958,255.6141,254.341,255.3455,70786.0
2025-02-10 11:30:00,256.78,256.95,255.99,256.0,37379.0,255.3952,255.5643,254.6095,254.6194,37379.0
2025-02-10 12:00:00,256.12,256.36,255.41,255.76,111880.0,254.7388,254.9775,254.0326,254.3807,111880.0
2025-02-10 12:30:00,255.83,255.97,255.68,255.94,20009.0,254.4504,254.5896,254.3012,254.5598,20009.0
2025-02-10 13:00:00,255.93,256.08,255.63,255.73,28309.0,254.5498,254.699,254.2514,254.3509,28309.0
2025-02-10 13:30:00,255.64,256.06,255.44,255.81,50818.0,254.2614,254.6791,254.0625,254.4305,50818.0
2025-02-10 14:00:00,255.8,256.23,255.71,256.01,65568.0,254.4205,254.8482,254.331,254.6294,65568.0
2025-02-10 14:30:00,255.9,256.5,255.69,256.2,31727.0,254.52,255.1168,254.3111,254.8184,31727.0
2025-02-10 15:00:00,256.25,256.63,256.24,256.47,29779.0,254.8681,255.2461,254.8582,255.0869,29779.0
2025-02-10 15:30:00,256.43,256.47,255.77,256.34,107907.0,255.0471,255.0869,254.3907,254.9576,107907.0
2025-02-11 09:30:00,255.87,256.54,254.65,255.5,63037.0,254.4902,255.1565,253.2767,254.1221,63037.0
2025-02-11 10:00:00,255.58,255.7,254.35,255.12,42119.0,254.2017,254.3211,252.9783,253.7442,42119.0
2025-02-11 10:30:00,254.99,256.03,254.96,255.87,28490.0,253.6149,254.6493,253.5851,254.4902,28490.0
2025-02-11 11:00:00,255.87,257.1,255.73,256.68,42979.0,254.4902,255.7135,254.3509,255.2958,42979.0
2025-02-11 11:30:00,256.69,257.42,256.21,257.02,39611.0,255.3057,256.0318,254.8283,255.6339,39611.0
2025-02-11 12:00:00,256.94,257.69,256.9,256.97,41796.0,255.5544,256.3003,255.5146,255.5842,41796.0
2025-02-11 12:30:00,257.03,257.1,256.47,256.77,23871.0,255.6439,255.7135,255.0869,255.3853,23871.0
2025-02-11 13:00:00,256.77,256.82,256.07,256.07,26291.0,255.3853,255.435,254.6891,254.6891,26291.0
2025-02-11 13:30:00,256.08,256.3,255.9,256.07,31312.0,254.699,254.9178,254.52,254.6891,31312.0
2025-02-11 14:00:00,256.11,256.39,256.07,256.2,46376.0,254.7289,255.0073,254.6891,254.8184,46376.0
2025-02-11 14:30:00,256.25,256.66,256.14,256.31,23963.0,254.8681,255.2759,254.7587,254.9278,23963.0
2025-02-11 15:00:00,256.34,256.36,255.95,256.18,42512.0,254.9576,254.9775,254.5697,254.7985,42512.0
2025-02-11 15:30:00,256.18,257.1,256.12,257.01,113758.0,254.7985,255.7135,254.7388,255.624,113758.0
2025-02-12 09:30:00,254.48,255.36,254.18,254.94,43463.0,253.1076,253.9829,252.8093,253.5652,43463.0
2025-02-12 10:00:00,254.95,255.16,253.84,254.94,47465.0,253.5751,253.784,252.4711,253.5652,47465.0
2025-02-12 10:30:00,254.94,255.63,254.26,254.27,31276.0,253.5652,254.2514,252.8888,252.8988,31276.0
2025-02-12 11:00:00,254.27,254.27,253.0,253.88,70112.0,252.8988,252.8988,251.6356,252.5109,70112.0
2025-02-12 11:30:00,253.88,254.64,253.71,254.64,46364.0,252.5109,253.2668,252.3418,253.2668,46364.0
2025-02-12 12:00:00,254.58,254.82,253.8,253.99,97875.0,253.2071,253.4458,252.4313,252.6203,97875.0
2025-02-12 12:30:00,253.98,254.02,253.41,253.89,43142.0,252.6103,252.6501,252.0434,252.5208,43142.0
2025-02-12 13:00:00,253.96,253.96,252.05,252.29,45002.0,252.5905,252.5905,250.6908,250.9295,45002.0
2025-02-12 13:30:00,252.38,252.68,252.24,252.68,41832.0,251.019,251.3174,250.8797,251.3174,41832.0
2025-02-12 14:00:00,252.6,252.75,251.5,251.84,76717.0,251.2378,251.387,250.1437,250.4819,76717.0
2025-02-12 14:30:00,251.84,252.25,251.82,252.02,32377.0,250.4819,250.8897,250.462,250.6609,32377.0
2025-02-12 15:00:00,252.03,252.3,251.38,251.58,57810.0,250.6709,250.9394,250.0244,250.2233,57810.0
2025-02-12 15:30:00,251.61,251.91,250.97,251.32,178280.0,250.2531,250.5515,249.6166,249.9647,178280.0
2025-02-13 09:30:00,251.6,251.77,249.32,250.11,84938.0,250.2432,250.4123,247.9755,248.7612,84938.0
2025-02-13 10:00:00,250.25,250.5,249.61,250.05,54077.0,248.9005,249.1491,248.2639,248.7015,54077.0
2025-02-13 10:30:00,250.13,250.26,249.57,250.01,53384.0,248.7811,248.9104,248.2241,248.6618,53384.0
2025-02-13 11:00:00,250.15,250.43,249.75,249.91,77983.0,248.801,249.0795,248.4032,248.5623,77983.0
2025-02-13 11:30:00,249.9,250.68,249.75,250.38,43516.0,248.5523,249.3281,248.4032,249.0298,43516.0
2025-02-13 12:00:00,250.42,251.5,250.32,251.37,81063.0,249.0695,250.1437,248.9701,250.0144,81063.0
2025-02-13 12:30:00,251.35,251.95,251.0,251.09,40812.0,249.9945,250.5913,249.6464,249.7359,40812.0
2025-02-13 13:00:00,251.09,251.26,250.93,251.05,115787.0,249.7359,249.905,249.5768,249.6961,115787.0
2025-02-13 13:30:00,251.07,251.29,250.66,251.0,89722.0,249.716,249.9348,249.3082,249.6464,89722.0
2025-02-13 14:00:00,250.92,251.31,246.55,247.81,162690.0,249.5668,249.9547,245.2204,246.4736,162690.0
2025-02-13 14:30:00,247.84,248.56,242.86,244.62,368872.0,246.5035,247.2196,241.5503,243.3008,368872.0
2025-02-13 15:00:00,244.74,247.35,244.72,247.31,135795.0,243.4202,246.0161,243.4003,245.9763,135795.0
2025-02-13 15:30:00,247.34,247.34,244.83,246.18,226470.0,246.0062,246.0062,243.5097,244.8524,226470.0
2025-02-14 09:30:00,245.75,247.05,244.09,244.5,158254.0,244.4247,245.7177,242.7737,243.1815,158254.0
2025-02-14 10:00:00,244.6,244.6,242.49,242.8,138563.0,243.2809,243.2809,241.1823,241.4906,138563.0
2025-02-14 10:30:00,242.9,243.28,241.69,242.23,98052.0,241.5901,241.968,240.3866,240.9237,98052.0
2025-02-14 11:00:00,242.21,243.05,241.62,242.81,111236.0,240.9038,241.7393,240.317,241.5006,111236.0
2025-02-14 11:30:00,242.71,242.87,240.86,241.5,128924.0,241.4011,241.5603,239.5611,240.1976,128924.0
2025-02-14 12:00:00,241.44,241.75,240.38,240.78,99136.0,240.138,240.4463,239.0837,239.4815,99136.0
2025-02-14 12:30:00,240.78,240.91,240.31,240.61,126890.0,239.4815,239.6108,239.0141,239.3124,126890.0
2025-02-14 13:00:00,240.67,241.6,240.46,241.32,60835.0,239.3721,240.2971,239.1633,240.0186,60835.0
2025-02-14 13:30:00,241.26,241.79,240.93,241.19,57463.0,239.9589,240.4861,239.6307,239.8893,57463.0
2025-02-14 14:00:00,241.26,241.35,240.41,240.5,58321.0,239.9589,240.0485,239.1135,239.203,58321.0
2025-02-14 14:30:00,240.49,241.01,240.36,240.69,83704.0,239.1931,239.7103,239.0638,239.392,83704.0
2025-02-14 15:00:00,240.69,241.41,239.87,240.34,148617.0,239.392,240.1081,238.5764,239.0439,148617.0
2025-02-14 15:30:00,240.36,242.28,240.11,241.93,292955.0,239.0638,240.9734,238.8151,240.6253,292955.0
2025-02-18 09:30:00,244.33,244.33,241.11,242.98,219618.0,243.0124,243.0124,239.8097,241.6697,219618.0
2025-02-18 10:00:00,242.88,244.47,242.6,243.56,135880.0,241.5702,243.1516,241.2917,242.2465,135880.0
2025-02-18 10:30:00,243.51,243.6,242.96,243.21,53020.0,242.1968,242.2863,241.6498,241.8984,53020.0
2025-02-18 11:00:00,243.08,243.54,242.88,243.01,59592.0,241.7691,242.2266,241.5702,241.6995,59592.0
2025-02-18 11:30:00,243.06,243.37,242.87,242.88,65410.0,241.7492,242.0576,241.5603,241.5702,65410.0
2025-02-18 12:00:00,242.88,242.95,242.42,242.53,53441.0,241.5702,241.6398,241.1127,241.2221,53441.0
2025-02-18 12:30:00,242.52,242.99,242.45,242.73,34116.0,241.2121,241.6796,241.1425,241.421,34116.0
2025-02-18 13:00:00,242.73,242.84,242.17,242.25,35093.0,241.421,241.5304,240.864,240.9436,35093.0
2025-02-18 13:30:00,242.36,242.58,242.16,242.42,62935.0,241.053,241.2718,240.8541,241.1127,62935.0
2025-02-18 14:00:00,242.52,242.61,242.0,242.08,81266.0,241.2121,241.3017,240.6949,240.7745,81266.0
2025-02-18 14:30:00,242.17,242.33,241.85,241.9,90022.0,240.864,241.0232,240.5458,240.5955,90022.0
2025-02-18 15:00:00,241.94,242.19,241.75,242.16,86261.0,240.6353,240.8839,240.4463,240.8541,86261.0
2025-02-18 15:30:00,242.19,242.6,241.83,242.6,180748.0,240.8839,241.2917,240.5259,241.2917,180748.0
2025-02-19 09:30:00,242.58,244.72,242.58,244.13,78131.0,241.2718,243.4003,241.2718,242.8135,78131.0
2025-02-19 10:00:00,244.24,246.28,244.0,245.3,59449.0,242.9229,244.9519,242.6842,243.9772,59449.0
2025-02-19 10:30:00,245.3,245.34,244.26,244.42,50764.0,243.9772,244.0169,242.9428,243.1019,50764.0
2025-02-19 11:00:00,244.46,244.48,243.96,243.99,37375.0,243.1417,243.1616,242.6444,242.6742,37375.0
2025-02-19 11:30:00,243.99,244.78,243.82,244.11,41045.0,242.6742,243.46,242.5051,242.7936,41045.0
2025-02-19 12:00:00,244.15,244.69,243.98,244.57,78468.0,242.8334,243.3704,242.6643,243.2511,78468.0
2025-02-19 12:30:00,244.5,244.98,244.01,244.25,74885.0,243.1815,243.6589,242.6941,242.9328,74885.0
2025-02-19 13:00:00,244.32,244.63,243.98,244.03,82589.0,243.0024,243.3108,242.6643,242.714,82589.0
2025-02-19 13:30:00,244.07,244.25,243.75,243.84,36403.0,242.7538,242.9328,242.4355,242.525,36403.0
2025-02-19 14:00:00,243.83,244.36,243.56,244.34,52943.0,242.5151,243.0422,242.2465,243.0223,52943.0
2025-02-19 14:30:00,244.37,244.64,242.04,244.13,168906.0,243.0522,243.3207,240.7347,242.8135,168906.0
2025-02-19 15:00:00,244.12,244.8,243.04,243.8,111577.0,242.8035,243.4798,241.7293,242.4852,111577.0
2025-02-19 15:30:00,243.95,244.43,243.74,244.18,178861.0,242.6344,243.1118,242.4256,242.8632,178861.0
2025-02-20 09:30:00,242.34,245.39,242.34,243.83,65757.0,241.0331,244.0667,241.0331,242.5151,65757.0
2025-02-20 10:00:00,243.92,244.82,243.54,244.28,33767.0,242.6046,243.4997,242.2266,242.9627,33767.0
2025-02-20 10:30:00,244.41,244.95,243.9,243.98,29215.0,243.092,243.629,242.5847,242.6643,29215.0
2025-02-20 11:00:00,244.04,244.08,242.91,243.22,41605.0,242.7239,242.7637,241.6,241.9084,41605.0
2025-02-20 11:30:00,243.15,243.18,242.45,242.51,37549.0,241.8387,241.8686,241.1425,241.2022,37549.0
2025-02-20 12:00:00,242.53,243.75,242.5,243.57,52605.0,241.2221,242.4355,241.1923,242.2565,52605.0
2025-02-20 12:30:00,243.57,244.69,243.48,244.55,38127.0,242.2565,243.3704,242.167,243.2312,38127.0
2025-02-20 13:00:00,244.53,244.76,244.13,244.5,50405.0,243.2113,243.4401,242.8135,243.1815,50405.0
2025-02-20 13:30:00,244.5,245.12,244.49,244.75,52676.0,243.1815,243.7981,243.1715,243.4301,52676.0
2025-02-20 14:00:00,244.75,245.51,244.62,245.48,60676.0,243.4301,244.186,243.3008,244.1562,60676.0
2025-02-20 14:30:00,245.24,247.28,245.24,246.97,93749.0,243.9175,245.9465,243.9175,245.6381,93749.0
2025-02-20 15:00:00,246.98,246.98,246.04,246.26,71084.0,245.6481,245.6481,244.7132,244.932,71084.0
2025-02-20 15:30:00,246.26,246.44,245.48,246.3,151526.0,244.932,245.111,244.1562,244.9718,151526.0
2025-02-21 09:30:00,245.2,245.33,242.27,242.51,154567.0,243.8777,244.007,240.9635,241.2022,154567.0
2025-02-21 10:00:00,242.53,243.29,241.64,242.81,87410.0,241.2221,241.978,240.3369,241.5006,87410.0
2025-02-21 10:30:00,242.93,243.95,242.61,243.88,66819.0,241.6199,242.6344,241.3017,242.5648,66819.0
2025-02-21 11:00:00,243.97,245.08,243.97,244.88,137588.0,242.6543,243.7583,242.6543,243.5594,137588.0
2025-02-21 11:30:00,244.88,245.0,244.31,244.88,42138.0,243.5594,243.6788,242.9925,243.5594,42138.0
2025-02-21 12:00:00,244.95,245.1,244.49,244.51,36695.0,243.629,243.7782,243.1715,243.1914,36695.0
2025-02-21 12:30:00,244.62,244.92,243.95,244.04,48239.0,243.3008,243.5992,242.6344,242.7239,48239.0
2025-02-21 13:00:00,244.16,244.26,242.6,242.68,62233.0,242.8433,242.9428,241.2917,241.3713,62233.0
2025-02-21 13:30:00,242.68,242.91,242.2,242.73,54846.0,241.3713,241.6,240.8939,241.421,54846.0
2025-02-21 14:00:00,242.73,243.08,242.31,242.31,37240.0,241.421,241.7691,241.0033,241.0033,37240.0
2025-02-21 14:30:00,242.43,243.74,242.39,243.53,82006.0,241.1226,242.4256,241.0828,242.2167,82006.0
2025-02-21 15:00:00,243.43,243.9,242.92,243.67,72373.0,242.1172,242.5847,241.61,242.3559,72373.0
2025-02-21 15:30:00,243.66,243.89,242.81,243.14,172702.0,242.346,242.5748,241.5006,241.8288,172702.0
2025-02-24 09:30:00,244.6,246.16,243.42,245.77,151838.0,243.2809,244.8325,242.1073,244.4446,151838.0
2025-02-24 10:00:00,245.68,248.33,245.52,246.66,127402.0,244.3551,246.9908,244.196,245.3298,127402.0
2025-02-24 10:30:00,246.67,247.77,245.53,246.08,251077.0,245.3398,246.4338,244.2059,244.7529,251077.0
2025-02-24 11:00:00,246.06,247.06,245.83,246.82,43550.0,244.7331,245.7277,244.5043,245.489,43550.0
2025-02-24 11:30:00,247.0,247.1,246.01,246.28,63653.0,245.668,245.7674,244.6833,244.9519,63653.0
2025-02-24 12:00:00,246.28,246.36,245.76,246.06,61029.0,244.9519,245.0314,244.4347,244.7331,61029.0
2025-02-24 12:30:00,245.97,246.57,245.35,245.36,72112.0,244.6435,245.2403,244.0269,244.0368,72112.0
2025-02-24 13:00:00,245.47,245.81,244.81,245.67,44707.0,244.1462,244.4844,243.4898,244.3452,44707.0
2025-02-24 13:30:00,245.67,245.86,244.93,245.25,60761.0,244.3452,244.5341,243.6091,243.9274,60761.0
2025-02-24 14:00:00,245.34,246.05,245.0,245.12,79009.0,244.0169,244.7231,243.6788,243.7981,79009.0
2025-02-24 14:30:00,245.11,245.92,245.11,245.37,92732.0,243.7882,244.5938,243.7882,244.0468,92732.0
2025-02-24 15:00:00,245.37,246.2,244.83,245.9,89706.0,244.0468,244.8723,243.5097,244.5739,89706.0
2025-02-24 15:30:00,245.9,246.77,245.35,246.33,271451.0,244.5739,245.4392,244.0269,245.0016,271451.0
2025-02-25 09:30:00,247.17,250.47,246.71,249.94,137786.0,245.8371,249.1193,245.3795,248.5921,137786.0
2025-02-25 10:00:00,249.83,250.43,249.0,249.19,145074.0,248.4827,249.0795,247.6572,247.8462,145074.0
2025-02-25 10:30:00,249.34,249.76,248.79,249.25,45991.0,247.9954,248.4131,247.4483,247.9059,45991.0
2025-02-25 11:00:00,249.25,250.72,248.89,250.24,63334.0,247.9059,249.3679,247.5478,248.8905,63334.0
2025-02-25 11:30:00,250.22,250.82,250.08,250.37,73017.0,248.8706,249.4674,248.7314,249.0198,73017.0
2025-02-25 12:00:00,250.43,250.55,249.03,250.01,56934.0,249.0795,249.1988,247.687,248.6618,56934.0
2025-02-25 12:30:00,249.99,250.35,249.61,249.8,33025.0,248.6419,248.9999,248.2639,248.4529,33025.0
2025-02-25 13:00:00,249.83,250.03,248.95,249.18,27262.0,248.4827,248.6816,247.6075,247.8362,27262.0
2025-02-25 13:30:00,249.05,250.28,249.05,249.8,35005.0,247.7069,248.9303,247.7069,248.4529,35005.0
2025-02-25 14:00:00,249.8,249.92,248.64,248.68,40705.0,248.4529,248.5722,247.2991,247.3389,40705.0
2025-02-25 14:30:00,248.77,250.21,248.71,250.21,70668.0,247.4284,248.8607,247.3688,248.8607,70668.0
2025-02-25 15:00:00,250.21,250.39,249.55,250.03,78845.0,248.8607,249.0397,248.2042,248.6816,78845.0
2025-02-25 15:30:00,249.98,249.98,248.44,249.92,142228.0,248.6319,248.6319,247.1002,248.5722,142228.0
2025-02-26 09:30:00,250.49,250.49,247.87,249.39,40019.0,249.1392,249.1392,246.5333,248.0451,40019.0
2025-02-26 10:00:00,249.34,250.06,249.08,249.6,29830.0,247.9954,248.7115,247.7368,248.254,29830.0
2025-02-26 10:30:00,249.6,250.48,249.37,249.92,36306.0,248.254,249.1292,248.0252,248.5722,36306.0
2025-02-26 11:00:00,250.1,250.61,249.83,250.23,34369.0,248.7513,249.2585,248.4827,248.8806,34369.0
2025-02-26 11:30:00,250.17,250.2,249.55,249.64,23637.0,248.8209,248.8507,248.2042,248.2937,23637.0
2025-02-26 12:00:00,249.64,250.19,249.53,250.02,32210.0,248.2937,248.8408,248.1843,248.6717,32210.0
2025-02-26 12:30:00,250.05,250.09,248.91,249.01,25150.0,248.7015,248.7413,247.5677,247.6671,25150.0
2025-02-26 13:00:00,249.11,249.41,248.89,248.89,48215.0,247.7666,248.065,247.5478,247.5478,48215.0
2025-02-26 13:30:00,249.01,249.16,248.54,248.81,35848.0,247.6671,247.8163,247.1997,247.4682,35848.0
2025-02-26 14:00:00,248.71,249.76,248.69,249.6,21459.0,247.3688,248.4131,247.3489,248.254,21459.0
2025-02-26 14:30:00,249.56,250.04,249.5,249.66,55564.0,248.2142,248.6916,248.1545,248.3136,55564.0
2025-02-26 15:00:00,249.67,249.96,249.54,249.7,50544.0,248.3236,248.612,248.1943,248.3534,50544.0
2025-02-26 15:30:00,249.61,249.79,248.75,249.19,250295.0,248.2639,248.4429,247.4085,247.8462,250295.0
2025-02-27 09:30:00,250.14,252.34,249.55,251.63,46523.0,248.7911,250.9792,248.2042,250.273,46523.0
2025-02-27 10:00:00,251.64,252.5,250.97,251.97,38956.0,250.283,251.1383,249.6166,250.6112,38956.0
2025-02-27 10:30:00,252.02,252.2,251.09,251.93,37269.0,250.6609,250.8399,249.7359,250.5714,37269.0
2025-02-27 11:00:00,252.03,252.35,251.45,251.74,42332.0,250.6709,250.9891,250.094,250.3824,42332.0
2025-02-27 11:30:00,251.71,251.87,250.63,250.65,24382.0,250.3526,250.5117,249.2784,249.2983,24382.0
2025-02-27 12:00:00,250.7,251.7,250.5,251.7,43202.0,249.348,250.3426,249.1491,250.3426,43202.0
2025-02-27 12:30:00,251.78,252.15,251.41,251.58,40273.0,250.4222,250.7902,250.0542,250.2233,40273.0
2025-02-27 13:00:00,251.79,252.06,251.46,251.46,30236.0,250.4322,250.7007,250.1039,250.1039,30236.0
2025-02-27 13:30:00,251.47,252.36,251.27,252.17,45759.0,250.1139,250.9991,249.915,250.8101,45759.0
2025-02-27 14:00:00,252.06,252.12,251.7,251.85,37962.0,250.7007,250.7604,250.3426,250.4918,37962.0
2025-02-27 14:30:00,251.82,252.31,251.58,251.8,54958.0,250.462,250.9493,250.2233,250.4421,54958.0
2025-02-27 15:00:00,251.84,252.14,251.26,251.67,120581.0,250.4819,250.7803,249.905,250.3128,120581.0
2025-02-27 15:30:00,251.67,252.44,251.39,251.62,153265.0,250.3128,251.0786,250.0343,250.2631,153265.0
2025-02-28 09:30:00,252.34,254.66,252.07,254.11,79475.0,250.9792,253.2867,250.7106,252.7396,79475.0
2025-02-28 10:00:00,254.05,254.11,252.62,252.73,51470.0,252.68,252.7396,251.2577,251.3671,51470.0
2025-02-28 10:30:00,252.62,252.85,252.16,252.34,27417.0,251.2577,251.4864,250.8002,250.9792,27417.0
2025-02-28 11:00:00,252.31,252.38,251.28,251.35,29657.0,250.9493,251.019,249.9249,249.9945,29657.0
2025-02-28 11:30:00,251.14,251.96,251.14,251.46,26463.0,249.7857,250.6012,249.7857,250.1039,26463.0
2025-02-28 12:00:00,251.49,251.55,250.91,250.99,31138.0,250.1338,250.1934,249.5569,249.6365,31138.0
2025-02-28 12:30:00,250.99,251.34,250.67,250.72,39929.0,249.6365,249.9846,249.3182,249.3679,39929.0
2025-02-28 13:00:00,250.8,250.94,249.94,250.42,23302.0,249.4475,249.5867,248.5921,249.0695,23302.0
2025-02-28 13:30:00,250.41,251.3,250.35,250.47,25989.0,249.0596,249.9448,248.9999,249.1193,25989.0
2025-02-28 14:00:00,250.54,250.86,250.19,250.53,24710.0,249.1889,249.5072,248.8408,249.1789,24710.0
2025-02-28 14:30:00,250.53,251.42,250.46,251.38,45322.0,249.1789,250.0641,249.1093,250.0244,45322.0
2025-02-28 15:00:00,251.38,251.72,251.24,251.62,41276.0,250.0244,250.3625,249.8851,250.2631,41276.0
2025-02-28 15:30:00,251.62,253.24,251.22,252.69,153200.0,250.2631,251.8743,249.8652,251.3273,153200.0
2025-03-03 09:30:00,255.17,255.93,253.69,253.81,87010.0,253.7939,254.5498,252.3219,252.4413,87010.0
2025-03-03 10:00:00,253.64,254.15,252.81,253.73,33836.0,252.2722,252.7794,251.4467,252.3617,33836.0
2025-03-03 10:30:00,253.68,255.12,253.44,254.48,32773.0,252.312,253.7442,252.0733,253.1076,32773.0
2025-03-03 11:00:00,254.63,254.88,254.17,254.22,24719.0,253.2568,253.5055,252.7993,252.849,24719.0
2025-03-03 11:30:00,254.2,254.81,253.87,254.81,23640.0,252.8292,253.4359,252.5009,253.4359,23640.0
2025-03-03 12:00:00,254.8,255.69,254.5,255.27,31467.0,253.4259,254.3111,253.1275,253.8934,31467.0
2025-03-03 12:30:00,255.27,255.33,254.82,255.08,19701.0,253.8934,253.9531,253.4458,253.7044,19701.0
2025-03-03 13:00:00,255.05,255.07,253.41,253.57,24875.0,253.6746,253.6945,252.0434,252.2026,24875.0
2025-03-03 13:30:00,253.56,254.44,253.4,254.0,31893.0,252.1926,253.0679,252.0335,252.6302,31893.0
2025-03-03 14:00:00,254.0,254.42,253.74,254.03,42812.0,252.6302,253.048,252.3716,252.6601,42812.0
2025-03-03 14:30:00,254.12,254.71,253.38,253.38,31557.0,252.7496,253.3364,252.0136,252.0136,31557.0
2025-03-03 15:00:00,253.45,253.62,252.78,252.82,57254.0,252.0832,252.2523,251.4168,251.4566,57254.0
2025-03-03 15:30:00,252.68,254.09,252.3,254.07,161327.0,251.3174,252.7198,250.9394,252.6999,161327.0
2025-03-04 09:30:00,252.98,257.49,252.98,255.81,97667.0,251.6157,256.1014,251.6157,254.4305,97667.0
2025-03-04 10:00:00,255.81,256.81,255.37,255.93,83864.0,254.4305,255.4251,253.9928,254.5498,83864.0
2025-03-04 10:30:00,256.23,256.27,253.58,254.84,86238.0,254.8482,254.888,252.2125,253.4657,86238.0
2025-03-04 11:00:00,254.99,255.28,253.85,254.56,41171.0,253.6149,253.9033,252.481,253.1872,41171.0
2025-03-04 11:30:00,254.56,254.79,254.0,254.7,41762.0,253.1872,253.416,252.6302,253.3265,41762.0
2025-03-04 12:00:00,254.7,254.97,254.36,254.65,79731.0,253.3265,253.595,252.9883,253.2767,79731.0
2025-03-04 12:30:00,254.65,254.71,253.0,253.52,47416.0,253.2767,253.3364,251.6356,252.1528,47416.0
2025-03-04 13:00:00,253.47,254.18,253.22,253.74,48366.0,252.1031,252.8093,251.8544,252.3716,48366.0
2025-03-04 13:30:00,253.76,253.99,253.3,253.95,45911.0,252.3915,252.6203,251.934,252.5805,45911.0
2025-03-04 14:00:00,253.8,254.66,253.64,254.23,33153.0,252.4313,253.2867,252.2722,252.859,33153.0
2025-03-04 14:30:00,254.22,255.29,254.06,255.21,42251.0,252.849,253.9133,252.6899,253.8337,42251.0
2025-03-04 15:00:00,255.19,255.3,254.06,254.26,57885.0,253.8138,253.9232,252.6899,252.8888,57885.0
2025-03-04 15:30:00,254.25,254.26,250.41,250.75,269570.0,252.8789,252.8888,249.0596,249.3978,269570.0
2025-03-05 09:30:00,255.5,257.27,251.05,256.84,360337.0,254.1221,255.8826,249.6961,255.4549,360337.0
2025-03-05 10:00:00,256.85,257.71,256.37,256.95,125538.0,255.4649,256.3202,254.9875,255.5643,125538.0
2025-03-05 10:30:00,256.95,258.87,256.78,258.5,116421.0,255.5643,257.474,255.3952,257.106,116421.0
2025-03-05 11:00:00,258.5,259.36,257.79,259.36,85467.0,257.106,257.9613,256.3998,257.9613,85467.0
2025-03-05 11:30:00,259.3,260.99,258.8,260.8,107506.0,257.9017,259.5825,257.4044,259.3936,107506.0
2025-03-05 12:00:00,260.61,262.72,260.34,262.62,152531.0,259.2046,261.3032,258.936,261.2037,152531.0
2025-03-05 12:30:00,262.69,262.88,261.46,262.36,106969.0,261.2734,261.4623,260.05,260.9452,106969.0
2025-03-05 13:00:00,262.36,263.38,262.23,262.99,102407.0,260.9452,261.9597,260.8159,261.5718,102407.0
2025-03-05 13:30:00,263.18,263.18,261.58,263.04,66752.0,261.7607,261.7607,260.1694,261.6215,66752.0
2025-03-05 14:00:00,263.0,264.04,262.6,262.92,158486.0,261.5817,262.6161,261.1839,261.5021,158486.0
2025-03-05 14:30:00,263.0,263.78,262.93,263.11,101424.0,261.5817,262.3575,261.5121,261.6911,101424.0
2025-03-05 15:00:00,263.25,263.64,262.7,263.61,69326.0,261.8304,262.2182,261.2833,262.1884,69326.0
2025-03-05 15:30:00,263.54,263.69,261.7,262.95,296496.0,262.1188,262.268,260.2887,261.532,296496.0
2025-03-06 09:30:00,261.49,262.6,259.23,259.77,81912.0,260.0798,261.1839,257.832,258.3691,81912.0
2025-03-06 10:00:00,260.13,260.68,259.4,260.48,51042.0,258.7272,259.2742,258.0011,259.0753,51042.0
2025-03-06 10:30:00,260.87,261.63,260.39,261.13,38839.0,259.4632,260.2191,258.9858,259.7218,38839.0
2025-03-06 11:00:00,261.39,261.54,260.69,261.15,29641.0,259.9804,260.1296,259.2842,259.7417,29641.0
2025-03-06 11:30:00,261.2,261.55,260.24,260.75,32858.0,259.7914,260.1395,258.8366,259.3438,32858.0
2025-03-06 12:00:00,260.62,261.02,260.22,260.87,37569.0,259.2145,259.6124,258.8167,259.4632,37569.0
2025-03-06 12:30:00,260.83,261.46,260.27,261.39,36327.0,259.4234,260.05,258.8664,259.9804,36327.0
2025-03-06 13:00:00,261.39,262.56,261.18,262.03,40969.0,259.9804,261.1441,259.7715,260.6169,40969.0
2025-03-06 13:30:00,262.11,262.61,261.64,262.4,57654.0,260.6965,261.1938,260.229,260.9849,57654.0
2025-03-06 14:00:00,262.44,263.01,262.24,262.96,45945.0,261.0247,261.5916,260.8258,261.5419,45945.0
2025-03-06 14:30:00,262.96,264.62,262.84,263.45,66707.0,261.5419,263.193,261.4226,262.0293,66707.0
2025-03-06 15:00:00,263.44,265.22,263.32,265.19,105347.0,262.0193,263.7897,261.9,263.7599,105347.0
2025-03-06 15:30:00,265.29,266.15,264.48,264.64,205362.0,263.8594,264.7147,263.0537,263.2129,205362.0
2025-03-07 09:30:00,262.46,266.79,262.46,266.52,61840.0,261.0446,265.3513,261.0446,265.0827,61840.0
2025-03-07 10:00:00,266.46,267.51,265.97,267.51,49481.0,265.023,266.0674,264.5357,266.0674,49481.0
2025-03-07 10:30:00,267.4,268.22,265.87,267.57,40888.0,265.958,266.7736,264.4362,266.1271,40888.0
2025-03-07 11:00:00,267.6,269.5,267.46,269.47,56383.0,266.1569,268.0466,266.0176,268.0168,56383.0
2025-03-07 11:30:00,269.5,271.42,269.22,270.01,121512.0,268.0466,269.9563,267.7682,268.5539,121512.0
2025-03-07 12:00:00,270.0,270.01,268.01,269.63,44538.0,268.544,268.5539,266.5647,268.1759,44538.0
2025-03-07 12:30:00,269.62,271.52,269.48,271.18,116290.0,268.166,270.0558,268.0268,269.7176,116290.0
2025-03-07 13:00:00,271.08,271.7,270.55,270.75,83387.0,269.6181,270.2348,269.091,269.2899,83387.0
2025-03-07 13:30:00,270.72,271.3,270.37,271.22,37211.0,269.2601,269.8369,268.912,269.7574,37211.0
2025-03-07 14:00:00,271.21,271.57,270.71,270.87,34297.0,269.7474,270.1055,269.2501,269.4093,34297.0
2025-03-07 14:30:00,270.97,271.5,270.21,270.62,34516.0,269.5087,270.0359,268.7528,269.1606,34516.0
2025-03-07 15:00:00,270.5,271.39,270.47,271.29,37452.0,269.0413,269.9265,269.0114,269.827,37452.0
2025-03-07 15:30:00,271.25,272.51,270.09,271.71,184443.0,269.7872,271.0404,268.6335,270.2447,184443.0
2025-03-10 09:30:00,270.0,276.67,268.17,276.01,111762.0,268.544,275.178,266.7238,274.5215,111762.0
2025-03-10 10:00:00,276.15,278.6,275.97,278.41,73168.0,274.6608,277.0976,274.4818,276.9086,73168.0
2025-03-10 10:30:00,278.37,279.0,277.52,279.0,51142.0,276.8688,277.4954,276.0234,277.4954,51142.0
2025-03-10 11:00:00,279.03,279.25,277.16,277.29,38721.0,277.5253,277.7441,275.6653,275.7946,38721.0
2025-03-10 11:30:00,277.42,277.43,273.98,274.6,62525.0,275.9239,275.9339,272.5025,273.1191,62525.0
2025-03-10 12:00:00,274.6,275.12,273.9,274.75,40401.0,273.1191,273.6363,272.4229,273.2683,40401.0
2025-03-10 12:30:00,274.75,274.93,273.67,273.89,93065.0,273.2683,273.4474,272.1942,272.413,93065.0
2025-03-10 13:00:00,274.02,274.04,273.01,273.07,50439.0,272.5423,272.5622,271.5377,271.5974,50439.0
2025-03-10 13:30:00,273.07,273.81,272.5,272.67,48204.0,271.5974,272.3334,271.0305,271.1996,48204.0
2025-03-10 14:00:00,272.68,273.06,271.85,272.15,94705.0,271.2095,271.5874,270.384,270.6824,94705.0
2025-03-10 14:30:00,272.13,272.19,270.91,271.25,36990.0,270.6625,270.7221,269.449,269.7872,36990.0
2025-03-10 15:00:00,271.15,272.15,269.64,271.7,84958.0,269.6877,270.6824,268.1859,270.2348,84958.0
2025-03-10 15:30:00,271.87,273.03,270.45,272.1,287958.0,270.4039,271.5576,268.9915,270.6326,287958.0
2025-03-11 09:30:00,270.77,272.22,266.55,267.43,68629.0,269.3098,270.752,265.1126,265.9878,68629.0
2025-03-11 10:00:00,267.44,268.02,265.85,267.26,31362.0,265.9978,266.5746,264.4163,265.8187,31362.0
2025-03-11 10:30:00,267.39,267.55,265.0,265.38,38478.0,265.948,266.1072,263.5709,263.9489,38478.0
2025-03-11 11:00:00,265.2,267.46,265.04,266.12,22654.0,263.7698,266.0176,263.6107,264.6849,22654.0
2025-03-11 11:30:00,265.96,266.91,265.86,266.01,13621.0,264.5257,265.4706,264.4263,264.5755,13621.0
2025-03-11 12:00:00,265.85,266.09,264.37,265.32,17165.0,264.4163,264.655,262.9443,263.8892,17165.0
2025-03-11 12:30:00,265.16,265.68,264.6,264.65,20581.0,263.7301,264.2472,263.1731,263.2228,20581.0
2025-03-11 13:00:00,264.54,264.79,263.88,264.71,29096.0,263.1134,263.362,262.457,263.2825,29096.0
2025-03-11 13:30:00,264.71,265.49,264.42,264.72,41578.0,263.2825,264.0583,262.994,263.2924,41578.0
2025-03-11 14:00:00,264.81,265.71,264.81,265.38,47792.0,263.3819,264.2771,263.3819,263.9489,47792.0
2025-03-11 14:30:00,265.32,265.7,262.26,265.23,140263.0,263.8892,264.2671,260.8457,263.7997,140263.0
2025-03-11 15:00:00,265.35,265.97,264.47,264.66,101902.0,263.919,264.5357,263.0438,263.2327,101902.0
2025-03-11 15:30:00,264.49,265.58,263.97,264.03,201289.0,263.0637,264.1478,262.5465,262.6061,201289.0
2025-03-12 09:30:00,263.06,263.71,258.08,259.56,77780.0,261.6414,262.2879,256.6882,258.1603,77780.0
2025-03-12 10:00:00,259.91,261.4,259.44,260.57,56626.0,258.5084,259.9903,258.0409,259.1648,56626.0
2025-03-12 10:30:00,260.44,260.66,259.83,260.44,47398.0,259.0355,259.2543,258.4288,259.0355,47398.0
2025-03-12 11:00:00,260.44,261.09,260.22,260.77,26143.0,259.0355,259.682,258.8167,259.3637,26143.0
2025-03-12 11:30:00,260.8,261.49,260.64,261.4,22680.0,259.3936,260.0798,259.2344,259.9903,22680.0
2025-03-12 12:00:00,261.53,261.63,260.81,261.2,21221.0,260.1196,260.2191,259.4035,259.7914,21221.0
2025-03-12 12:30:00,261.34,261.59,259.88,259.93,27409.0,259.9307,260.1793,258.4785,258.5283,27409.0
2025-03-12 13:00:00,259.78,260.64,259.78,260.63,23411.0,258.3791,259.2344,258.3791,259.2245,23411.0
2025-03-12 13:30:00,260.63,260.98,259.97,259.99,23415.0,259.2245,259.5726,258.568,258.5879,23415.0
2025-03-12 14:00:00,260.06,260.94,259.98,260.76,20146.0,258.6576,259.5328,258.578,259.3538,20146.0
2025-03-12 14:30:00,260.88,262.19,260.8,261.82,24229.0,259.4731,260.7761,259.3936,260.4081,24229.0
2025-03-12 15:00:00,261.83,261.83,260.59,261.09,30626.0,260.418,260.418,259.1847,259.682,30626.0
2025-03-12 15:30:00,261.13,261.51,259.94,259.97,105486.0,259.7218,260.0997,258.5382,258.568,105486.0
2025-03-13 09:30:00,259.32,261.89,258.65,261.89,40714.0,257.9215,260.4777,257.2552,260.4777,40714.0
2025-03-13 10:00:00,261.91,262.7,261.4,261.83,31838.0,260.4976,261.2833,259.9903,260.418,31838.0
2025-03-13 10:30:00,261.71,262.43,261.45,262.09,17571.0,260.2987,261.0148,260.0401,260.6766,17571.0
2025-03-13 11:00:00,262.09,262.36,261.47,262.17,31396.0,260.6766,260.9452,260.06,260.7562,31396.0
2025-03-13 11:30:00,262.13,262.58,261.58,261.9,12696.0,260.7164,261.164,260.1694,260.4876,12696.0
2025-03-13 12:00:00,261.72,263.18,261.65,261.94,25234.0,260.3086,261.7607,260.239,260.5274,25234.0
2025-03-13 12:30:00,261.75,262.0,261.03,262.0,29719.0,260.3384,260.5871,259.6223,260.5871,29719.0
2025-03-13 13:00:00,262.0,262.42,260.7,260.7,16204.0,260.5871,261.0048,259.2941,259.2941,16204.0
2025-03-13 13:30:00,260.61,260.75,259.84,260.16,35929.0,259.2046,259.3438,258.4387,258.757,35929.0
2025-03-13 14:00:00,260.16,261.66,260.16,261.04,23349.0,258.757,260.2489,258.757,259.6323,23349.0
2025-03-13 14:30:00,261.17,261.38,260.72,261.15,25648.0,259.7616,259.9704,259.314,259.7417,25648.0
2025-03-13 15:00:00,260.99,261.51,260.53,261.02,41908.0,259.5825,260.0997,259.125,259.6124,41908.0
2025-03-13 15:30:00,260.91,261.82,260.79,261.15,147576.0,259.503,260.4081,259.3836,259.7417,147576.0
2025-03-14 09:30:00,261.5,262.06,259.44,261.64,40059.0,260.0898,260.6468,258.0409,260.229,40059.0
2025-03-14 10:00:00,261.04,261.89,259.48,261.45,38031.0,259.6323,260.4777,258.0807,260.0401,38031.0
2025-03-14 10:30:00,261.58,262.51,261.24,262.17,16078.0,260.1694,261.0943,259.8312,260.7562,16078.0
2025-03-14 11:00:00,262.41,262.41,261.69,261.86,20732.0,260.9949,260.9949,260.2788,260.4478,20732.0
2025-03-14 11:30:00,261.95,262.23,261.23,261.83,19164.0,260.5374,260.8159,259.8212,260.418,19164.0
2025-03-14 12:00:00,261.98,262.02,261.11,261.18,20507.0,260.5672,260.607,259.7019,259.7715,20507.0
2025-03-14 12:30:00,261.18,262.54,261.17,262.44,25134.0,259.7715,261.1242,259.7616,261.0247,25134.0
2025-03-14 13:00:00,262.28,262.76,261.96,262.19,16938.0,260.8656,261.343,260.5473,260.7761,16938.0
2025-03-14 13:30:00,262.13,262.42,261.74,261.74,17008.0,260.7164,261.0048,260.3285,260.3285,17008.0
2025-03-14 14:00:00,261.84,262.36,261.84,262.09,22387.0,260.428,260.9452,260.428,260.6766,22387.0
2025-03-14 14:30:00,262.09,262.69,262.09,262.27,21598.0,260.6766,261.2734,260.6766,260.8556,21598.0
2025-03-14 15:00:00,262.31,262.75,261.97,262.06,38151.0,260.8954,261.333,260.5573,260.6468,38151.0
2025-03-14 15:30:00,262.06,262.36,261.73,262.01,87879.0,260.6468,260.9452,260.3185,260.597,87879.0
2025-03-17 09:30:00,262.03,265.82,262.01,264.63,46816.0,260.6169,264.3865,260.597,263.2029,46816.0
2025-03-17 10:00:00,264.31,266.57,263.85,266.1,44873.0,262.8846,265.1324,262.4271,264.665,44873.0
2025-03-17 10:30:00,266.1,267.01,265.37,266.6,33915.0,264.665,265.5701,263.9389,265.1623,33915.0
2025-03-17 11:00:00,266.66,266.88,265.56,266.02,27917.0,265.222,265.4408,264.1279,264.5854,27917.0
2025-03-17 11:30:00,265.68,265.77,265.17,265.25,19146.0,264.2472,264.3368,263.74,263.8196,19146.0
2025-03-17 12:00:00,265.2,265.46,264.89,265.21,11447.0,263.7698,264.0284,263.4615,263.7798,11447.0
2025-03-17 12:30:00,265.02,265.39,264.79,265.16,11835.0,263.5908,263.9588,263.362,263.7301,11835.0
2025-03-17 13:00:00,265.39,265.66,265.13,265.32,12585.0,263.9588,264.2274,263.7002,263.8892,12585.0
2025-03-17 13:30:00,265.33,265.7,264.94,265.6,29716.0,263.8991,264.2671,263.5112,264.1677,29716.0
2025-03-17 14:00:00,265.76,266.73,265.76,265.87,11091.0,264.3268,265.2916,264.3268,264.4362,11091.0
2025-03-17 14:30:00,265.93,266.5,265.81,266.18,18991.0,264.4959,265.0628,264.3765,264.7446,18991.0
2025-03-17 15:00:00,266.27,266.29,265.4,265.88,16935.0,264.8341,264.854,263.9688,264.4462,16935.0
2025-03-17 15:30:00,266.04,266.47,265.03,265.13,76444.0,264.6053,265.033,263.6008,263.7002,76444.0
2025-03-18 09:30:00,264.68,266.81,263.68,266.56,46095.0,263.2526,265.3712,262.258,265.1225,46095.0
2025-03-18 10:00:00,266.64,267.55,266.42,267.16,37852.0,265.2021,266.1072,264.9833,265.7193,37852.0
2025-03-18 10:30:00,267.18,267.57,266.85,267.05,30167.0,265.7392,266.1271,265.4109,265.6099,30167.0
2025-03-18 11:00:00,266.86,267.43,266.51,267.13,69370.0,265.4209,265.9878,265.0728,265.6894,69370.0
2025-03-18 11:30:00,267.04,268.23,267.01,267.75,42715.0,265.5999,266.7835,265.5701,266.3061,42715.0
2025-03-18 12:00:00,267.55,268.16,267.23,267.57,38291.0,266.1072,266.7139,265.7889,266.1271,38291.0
2025-03-18 12:30:00,267.57,267.63,266.58,266.81,28858.0,266.1271,266.1867,265.1424,265.3712,28858.0
2025-03-18 13:00:00,266.81,268.12,266.68,267.83,41593.0,265.3712,266.6741,265.2419,266.3857,41593.0
2025-03-18 13:30:00,267.86,268.49,267.66,268.17,22771.0,266.4155,267.0421,266.2166,266.7238,22771.0
2025-03-18 14:00:00,268.21,268.66,267.93,267.97,35858.0,266.7636,267.2112,266.4851,266.5249,35858.0
2025-03-18 14:30:00,268.13,268.41,267.41,267.7,37592.0,266.684,266.9625,265.9679,266.2564,37592.0
2025-03-18 15:00:00,267.68,268.59,267.42,268.26,36990.0,266.2365,267.1416,265.9779,266.8133,36990.0
2025-03-18 15:30:00,268.26,268.49,267.39,267.55,186744.0,266.8133,267.0421,265.948,266.1072,186744.0
2025-03-19 09:30:00,267.54,270.3,267.07,268.52,55411.0,266.0972,268.8423,265.6298,267.0719,55411.0
2025-03-19 10:00:00,268.58,268.89,268.05,268.66,24370.0,267.1316,267.4399,266.6045,267.2112,24370.0
2025-03-19 10:30:00,268.66,268.81,268.13,268.67,27599.0,267.2112,267.3604,266.684,267.2211,27599.0
2025-03-19 11:00:00,268.7,269.04,268.19,268.52,58786.0,267.251,267.5891,266.7437,267.0719,58786.0
2025-03-19 11:30:00,268.52,268.78,268.23,268.64,28102.0,267.0719,267.3305,266.7835,267.1913,28102.0
2025-03-19 12:00:00,268.66,268.81,268.13,268.58,37308.0,267.2112,267.3604,266.684,267.1316,37308.0
2025-03-19 12:30:00,268.67,268.75,268.14,268.14,51540.0,267.2211,267.3007,266.694,266.694,51540.0
2025-03-19 13:00:00,268.06,268.16,267.23,267.43,67763.0,266.6144,266.7139,265.7889,265.9878,67763.0
2025-03-19 13:30:00,267.36,267.63,266.54,267.11,144258.0,265.9182,266.1867,265.1026,265.6695,144258.0
2025-03-19 14:00:00,266.89,268.01,266.72,266.94,60906.0,265.4507,266.5647,265.2816,265.5005,60906.0
2025-03-19 14:30:00,267.11,267.76,266.97,267.51,28694.0,265.6695,266.316,265.5303,266.0674,28694.0
2025-03-19 15:00:00,267.63,268.55,267.43,267.87,46403.0,266.1867,267.1018,265.9878,266.4254,46403.0
2025-03-19 15:30:00,268.0,268.77,267.8,268.0,121159.0,266.5547,267.3206,266.3558,266.5547,121159.0
2025-03-20 09:30:00,266.15,266.64,264.55,265.76,83216.0,264.7147,265.2021,263.1233,264.3268,83216.0
2025-03-20 10:00:00,265.71,267.28,265.7,267.12,62165.0,264.2771,265.8386,264.2671,265.6795,62165.0
2025-03-20 10:30:00,267.31,267.45,266.0,266.38,12963.0,265.8685,266.0077,264.5655,264.9435,12963.0
2025-03-20 11:00:00,266.32,266.75,265.73,265.75,11542.0,264.8838,265.3115,264.297,264.3169,11542.0
2025-03-20 11:30:00,265.74,265.9,265.18,265.23,52367.0,264.3069,264.4661,263.7499,263.7997,52367.0
2025-03-20 12:00:00,265.21,265.53,264.71,264.71,27867.0,263.7798,264.0981,263.2825,263.2825,27867.0
2025-03-20 12:30:00,264.84,265.31,264.7,264.86,10759.0,263.4118,263.8792,263.2725,263.4317,10759.0
2025-03-20 13:00:00,264.94,265.88,264.85,265.01,10555.0,263.5112,264.4462,263.4217,263.5809,10555.0
2025-03-20 13:30:00,265.0,265.3,264.8,264.9,14886.0,263.5709,263.8693,263.372,263.4715,14886.0
2025-03-20 14:00:00,264.89,266.31,264.89,265.87,32198.0,263.4615,264.8739,263.4615,264.4362,32198.0
2025-03-20 14:30:00,265.67,265.91,265.29,265.36,50299.0,264.2373,264.476,263.8594,263.929,50299.0
2025-03-20 15:00:00,265.3,265.8,264.78,264.97,29254.0,263.8693,264.3666,263.3521,263.5411,29254.0
2025-03-20 15:30:00,264.78,266.16,264.75,265.66,112817.0,263.3521,264.7247,263.3223,264.2274,112817.0
2025-03-21 09:30:00,264.53,265.29,263.1,264.05,199994.0,263.1034,263.8594,261.6812,262.626,199994.0
2025-03-21 10:00:00,264.03,264.54,263.07,263.54,43473.0,262.6061,263.1134,261.6513,262.1188,43473.0
2025-03-21 10:30:00,263.54,264.39,263.18,264.02,53787.0,262.1188,262.9642,261.7607,262.5962,53787.0
2025-03-21 11:00:00,264.22,264.22,260.18,262.1,74264.0,262.7951,262.7951,258.7769,260.6866,74264.0
2025-03-21 11:30:00,262.0,262.19,261.4,261.6,18477.0,260.5871,260.7761,259.9903,260.1893,18477.0
2025-03-21 12:00:00,261.57,262.34,261.15,262.1,57980.0,260.1594,260.9253,259.7417,260.6866,57980.0
2025-03-21 12:30:00,261.94,262.88,261.69,262.78,26183.0,260.5274,261.4623,260.2788,261.3629,26183.0
2025-03-21 13:00:00,262.78,263.29,262.42,262.69,28392.0,261.3629,261.8701,261.0048,261.2734,28392.0
2025-03-21 13:30:00,262.8,263.93,262.58,263.26,42096.0,261.3828,262.5067,261.164,261.8403,42096.0
2025-03-21 14:00:00,263.26,263.37,262.44,262.59,23846.0,261.8403,261.9497,261.0247,261.1739,23846.0
2025-03-21 14:30:00,262.6,263.13,262.59,262.97,36324.0,261.1839,261.711,261.1739,261.5519,36324.0
2025-03-21 15:00:00,262.97,263.01,262.02,262.71,54153.0,261.5519,261.5916,260.607,261.2933,54153.0
2025-03-21 15:30:00,262.8,263.8,262.18,263.35,301190.0,261.3828,262.3774,260.7661,261.9298,301190.0
2025-03-24 09:30:00,265.0,265.6,263.6,265.05,39870.0,263.5709,264.1677,262.1785,263.6206,39870.0
2025-03-24 10:00:00,265.43,266.12,264.61,264.87,26249.0,263.9986,264.6849,263.183,263.4416,26249.0
2025-03-24 10:30:00,264.75,264.86,264.0,264.55,13151.0,263.3223,263.4317,262.5763,263.1233,13151.0
2025-03-24 11:00:00,264.6,264.91,264.06,264.32,17729.0,263.1731,263.4814,262.636,262.8946,17729.0
2025-03-24 11:30:00,264.47,265.02,264.35,264.36,20650.0,263.0438,263.5908,262.9244,262.9344,20650.0
2025-03-24 12:00:00,264.32,264.68,264.06,264.68,19515.0,262.8946,263.2526,262.636,263.2526,19515.0
2025-03-24 12:30:00,264.47,264.79,263.98,264.62,24559.0,263.0438,263.362,262.5564,263.193,24559.0
2025-03-24 13:00:00,264.61,264.84,264.44,264.56,32607.0,263.183,263.4118,263.0139,263.1333,32607.0
2025-03-24 13:30:00,264.66,264.86,264.2,264.32,31654.0,263.2327,263.4317,262.7752,262.8946,31654.0
2025-03-24 14:00:00,264.33,264.38,263.62,263.72,18132.0,262.9045,262.9543,262.1984,262.2978,18132.0
2025-03-24 14:30:00,263.79,264.5,263.7,264.48,25586.0,262.3674,263.0736,262.2779,263.0537,25586.0
2025-03-24 15:00:00,264.52,264.79,264.04,264.56,30891.0,263.0935,263.362,262.6161,263.1333,30891.0
2025-03-24 15:30:00,264.56,266.21,264.48,265.86,108473.0,263.1333,264.7744,263.0537,264.4263,108473.0
2025-03-25 09:30:00,265.91,266.81,264.51,265.74,27558.0,264.476,265.3712,263.0836,264.3069,27558.0
2025-03-25 10:00:00,265.53,267.01,265.28,266.56,33208.0,264.0981,265.5701,263.8494,265.1225,33208.0
2025-03-25 10:30:00,266.6,267.4,266.27,267.35,11504.0,265.1623,265.958,264.8341,265.9082,11504.0
2025-03-25 11:00:00,267.31,267.47,266.7,267.27,15034.0,265.8685,266.0276,265.2617,265.8287,15034.0
2025-03-25 11:30:00,267.13,267.55,266.31,266.55,15395.0,265.6894,266.1072,264.8739,265.1126,15395.0
2025-03-25 12:00:00,266.7,266.73,266.31,266.58,16942.0,265.2617,265.2916,264.8739,265.1424,16942.0
2025-03-25 12:30:00,266.65,267.3,266.5,267.11,18474.0,265.212,265.8585,265.0628,265.6695,18474.0
2025-03-25 13:00:00,267.33,267.87,267.12,267.81,11237.0,265.8883,266.4254,265.6795,266.3658,11237.0
2025-03-25 13:30:00,267.79,267.98,267.15,267.2,14057.0,266.3459,266.5348,265.7093,265.7591,14057.0
2025-03-25 14:00:00,267.11,267.35,266.96,267.05,10897.0,265.6695,265.9082,265.5203,265.6099,10897.0
2025-03-25 14:30:00,267.05,267.3,266.89,267.21,9888.0,265.6099,265.8585,265.4507,265.769,9888.0
2025-03-25 15:00:00,267.32,267.68,267.19,267.42,13271.0,265.8784,266.2365,265.7491,265.9779,13271.0
2025-03-25 15:30:00,267.42,268.0,265.95,267.53,98895.0,265.9779,266.5547,264.5158,266.0873,98895.0
2025-03-26 09:30:00,269.15,270.25,268.67,269.88,26404.0,267.6985,268.7926,267.2211,268.4246,26404.0
2025-03-26 10:00:00,269.7,270.57,269.13,270.12,19205.0,268.2456,269.1109,267.6786,268.6633,19205.0
2025-03-26 10:30:00,270.08,270.45,269.47,269.47,18990.0,268.6235,268.9915,268.0168,268.0168,18990.0
2025-03-26 11:00:00,269.36,269.98,269.17,269.32,12564.0,267.9074,268.5241,267.7184,267.8676,12564.0
2025-03-26 11:30:00,269.44,270.12,269.41,269.88,17177.0,267.987,268.6633,267.9571,268.4246,17177.0
2025-03-26 12:00:00,269.9,270.37,269.59,270.07,27463.0,268.4445,268.912,268.1362,268.6136,27463.0
2025-03-26 12:30:00,270.07,270.24,269.22,269.33,15104.0,268.6136,268.7827,267.7682,267.8776,15104.0
2025-03-26 13:00:00,269.21,269.59,268.68,268.81,16421.0,267.7582,268.1362,267.2311,267.3604,16421.0
2025-03-26 13:30:00,268.81,269.03,268.57,268.86,62446.0,267.3604,267.5792,267.1217,267.4101,62446.0
2025-03-26 14:00:00,268.97,269.7,268.79,269.47,25873.0,267.5195,268.2456,267.3405,268.0168,25873.0
2025-03-26 14:30:00,269.46,269.62,269.11,269.32,24966.0,268.0069,268.166,267.6588,267.8676,24966.0
2025-03-26 15:00:00,269.32,269.65,269.16,269.34,36716.0,267.8676,268.1958,267.7085,267.8875,36716.0
2025-03-26 15:30:00,269.45,270.5,269.27,269.53,118237.0,267.9969,269.0413,267.8179,268.0765,118237.0
2025-03-27 09:30:00,270.0,271.2,268.97,270.18,39317.0,268.544,269.7375,267.5195,268.723,39317.0
2025-03-27 10:00:00,270.76,271.3,270.48,270.87,31552.0,269.2999,269.8369,269.0214,269.4093,31552.0
2025-03-27 10:30:00,270.87,271.27,270.0,270.02,16730.0,269.4093,269.8071,268.544,268.5638,16730.0
2025-03-27 11:00:00,269.99,270.5,269.92,269.92,14708.0,268.534,269.0413,268.4644,268.4644,14708.0
2025-03-27 11:30:00,269.97,270.1,269.14,269.57,12766.0,268.5141,268.6434,267.6886,268.1163,12766.0
2025-03-27 12:00:00,269.4,270.03,269.32,269.94,21717.0,267.9472,268.5738,267.8676,268.4843,21717.0
2025-03-27 12:30:00,269.93,270.27,268.81,268.81,14677.0,268.4743,268.8125,267.3604,267.3604,14677.0
2025-03-27 13:00:00,268.83,269.51,268.73,269.11,12742.0,267.3803,268.0566,267.2808,267.6588,12742.0
2025-03-27 13:30:00,268.99,269.26,268.69,269.03,15004.0,267.5394,267.8079,267.241,267.5792,15004.0
2025-03-27 14:00:00,269.08,269.85,269.05,269.55,13734.0,267.6289,268.3948,267.5991,268.0964,13734.0
2025-03-27 14:30:00,269.49,269.94,268.98,269.11,22438.0,268.0367,268.4843,267.5295,267.6588,22438.0
2025-03-27 15:00:00,269.18,270.09,269.18,270.05,19850.0,267.7284,268.6335,267.7284,268.5937,19850.0
2025-03-27 15:30:00,269.94,270.55,269.4,269.42,88842.0,268.4843,269.091,267.9472,267.9671,88842.0
2025-03-28 09:30:00,269.02,270.0,268.57,268.83,44782.0,267.5692,268.544,267.1217,267.3803,44782.0
2025-03-28 10:00:00,267.8,269.8,267.57,268.01,23005.0,266.3558,268.345,266.1271,266.5647,23005.0
2025-03-28 10:30:00,268.01,268.64,267.68,268.29,13945.0,266.5647,267.1913,266.2365,266.8432,13945.0
2025-03-28 11:00:00,268.01,268.36,267.58,268.13,15012.0,266.5647,266.9128,266.137,266.684,15012.0
2025-03-28 11:30:00,268.13,268.45,267.75,267.95,10694.0,266.684,267.0023,266.3061,266.505,10694.0
2025-03-28 12:00:00,267.86,268.42,267.8,268.16,12776.0,266.4155,266.9725,266.3558,266.7139,12776.0
2025-03-28 12:30:00,268.21,268.86,268.09,268.56,32611.0,266.7636,267.4101,266.6443,267.1117,32611.0
2025-03-28 13:00:00,268.49,268.49,267.9,267.91,16305.0,267.0421,267.0421,266.4553,266.4652,16305.0
2025-03-28 13:30:00,268.0,269.17,267.95,269.09,44295.0,266.5547,267.7184,266.505,267.6389,44295.0
2025-03-28 14:00:00,269.18,269.55,268.81,269.26,38521.0,267.7284,268.0964,267.3604,267.8079,38521.0
2025-03-28 14:30:00,269.21,270.11,268.95,269.98,51660.0,267.7582,268.6534,267.4996,268.5241,51660.0
2025-03-28 15:00:00,270.0,270.21,269.3,269.49,58568.0,268.544,268.7528,267.8477,268.0367,58568.0
2025-03-28 15:30:00,269.45,270.02,268.85,269.08,156634.0,267.9969,268.5638,267.4002,267.6289,156634.0
2025-03-31 09:30:00,269.02,272.19,268.79,271.91,95690.0,267.5692,270.7221,267.3405,270.4437,95690.0
2025-03-31 10:00:00,271.91,272.55,270.69,271.84,71532.0,270.4437,271.0802,269.2302,270.374,71532.0
2025-03-31 10:30:00,271.51,273.61,271.51,273.25,47240.0,270.0458,272.1345,270.0458,271.7764,47240.0
2025-03-31 11:00:00,272.84,273.09,271.52,271.73,35161.0,271.3686,271.6173,270.0558,270.2646,35161.0
2025-03-31 11:30:00,271.63,271.74,270.7,270.82,41409.0,270.1652,270.2746,269.2402,269.3595,41409.0
2025-03-31 12:00:00,270.97,272.2,270.91,272.2,38713.0,269.5087,270.7321,269.449,270.7321,38713.0
2025-03-31 12:30:00,272.17,272.51,271.77,271.86,36522.0,270.7022,271.0404,270.3044,270.3939,36522.0
2025-03-31 13:00:00,271.98,272.58,271.34,271.73,37708.0,270.5133,271.11,269.8767,270.2646,37708.0
2025-03-31 13:30:00,271.64,271.8,270.91,271.0,52662.0,270.1751,270.3342,269.449,269.5386,52662.0
2025-03-31 14:00:00,271.1,272.49,271.09,272.28,32001.0,269.638,271.0205,269.6281,270.8117,32001.0
2025-03-31 14:30:00,272.24,272.65,272.08,272.24,33095.0,270.7719,271.1797,270.6127,270.7719,33095.0
2025-03-31 15:00:00,272.25,273.52,272.24,272.67,49226.0,270.7818,272.045,270.7719,271.1996,49226.0
2025-03-31 15:30:00,272.65,273.95,272.25,272.57,177224.0,271.1797,272.4726,270.7818,271.1001,177224.0
2025-04-01 09:30:00,272.58,273.78,271.8,273.13,61159.0,271.11,272.3036,270.3342,271.6571,61159.0
2025-04-01 10:00:00,272.86,273.31,271.37,271.72,19393.0,271.3885,271.8361,269.9066,270.2547,19393.0
2025-04-01 10:30:00,271.8,274.0,271.8,273.61,33149.0,270.3342,272.5224,270.3342,272.1345,33149.0
2025-04-01 11:00:00,273.77,274.7,273.53,273.78,22724.0,272.2936,273.2186,272.0549,272.3036,22724.0
2025-04-01 11:30:00,273.7,274.0,273.46,273.95,10731.0,272.224,272.5224,271.9853,272.4726,10731.0
2025-04-01 12:00:00,273.96,274.48,273.75,273.75,33019.0,272.4826,272.9998,272.2737,272.2737,33019.0
2025-04-01 12:30:00,273.8,273.93,273.28,273.53,16186.0,272.3235,272.4528,271.8063,272.0549,16186.0
2025-04-01 13:00:00,273.64,274.18,273.23,273.73,29768.0,272.1643,272.7014,271.7565,272.2538,29768.0
2025-04-01 13:30:00,273.97,274.39,273.67,274.18,20022.0,272.4925,272.9103,272.1942,272.7014,20022.0
2025-04-01 14:00:00,274.25,274.79,273.27,273.38,36238.0,272.771,273.3081,271.7963,271.9057,36238.0
2025-04-01 14:30:00,273.49,273.99,273.21,273.68,47047.0,272.0151,272.5124,271.7366,272.2041,47047.0
2025-04-01 15:00:00,273.69,274.03,273.42,273.63,37352.0,272.2141,272.5522,271.9455,272.1544,37352.0
2025-04-01 15:30:00,273.54,274.17,273.27,274.16,164968.0,272.0649,272.6915,271.7963,272.6815,164968.0
2025-04-02 09:30:00,271.73,274.14,271.25,273.67,65443.0,270.2646,272.6616,269.7872,272.1942,65443.0
2025-04-02 10:00:00,273.76,273.81,272.64,273.42,18765.0,272.2837,272.3334,271.1697,271.9455,18765.0
2025-04-02 10:30:00,273.45,274.59,273.32,274.59,26262.0,271.9753,273.1092,271.846,273.1092,26262.0
2025-04-02 11:00:00,274.49,275.87,274.12,275.69,24018.0,273.0097,274.3823,272.6417,274.2033,24018.0
2025-04-02 11:30:00,275.99,277.88,275.66,276.55,91777.0,274.5016,276.3815,274.1734,275.0586,91777.0
2025-04-02 12:00:00,276.28,276.77,275.72,276.71,25495.0,274.7901,275.2774,274.2331,275.2178,25495.0
2025-04-02 12:30:00,276.8,278.27,276.37,277.03,58439.0,275.3073,276.7694,274.8796,275.536,58439.0
2025-04-02 13:00:00,276.91,277.49,276.61,276.88,19079.0,275.4167,275.9936,275.1183,275.3868,19079.0
2025-04-02 13:30:00,276.88,276.89,275.32,275.57,35278.0,275.3868,275.3968,273.8353,274.0839,35278.0
2025-04-02 14:00:00,275.57,276.07,275.42,275.51,36885.0,274.0839,274.5812,273.9347,274.0242,36885.0
2025-04-02 14:30:00,275.5,276.68,275.31,275.35,35241.0,274.0143,275.1879,273.8253,273.8651,35241.0
2025-04-02 15:00:00,275.35,276.1,275.29,275.64,25099.0,273.8651,274.6111,273.8054,274.1535,25099.0
2025-04-02 15:30:00,275.47,276.56,275.47,276.02,108429.0,273.9845,275.0686,273.9845,274.5315,108429.0
2025-04-03 09:30:00,273.93,279.09,273.45,275.48,67895.0,272.4528,277.5849,271.9753,273.9944,67895.0
2025-04-03 10:00:00,275.01,275.87,271.8,272.37,66031.0,273.5269,274.3823,270.3342,270.9012,66031.0
2025-04-03 10:30:00,272.31,273.51,271.66,271.7,57537.0,270.8415,272.035,270.195,270.2348,57537.0
2025-04-03 11:00:00,271.69,271.8,270.56,271.35,32429.0,270.2248,270.3342,269.1009,269.8867,32429.0
2025-04-03 11:30:00,271.15,272.86,270.79,272.5,25820.0,269.6877,271.3885,269.3297,271.0305,25820.0
2025-04-03 12:00:00,272.64,272.94,272.08,272.49,17506.0,271.1697,271.4681,270.6127,271.0205,17506.0
2025-04-03 12:30:00,272.66,272.66,271.66,272.07,24650.0,271.1896,271.1896,270.195,270.6028,24650.0
2025-04-03 13:00:00,271.99,272.15,271.16,271.28,21140.0,270.5232,270.6824,269.6977,269.817,21140.0
2025-04-03 13:30:00,271.43,271.77,270.91,270.91,43248.0,269.9662,270.3044,269.449,269.449,43248.0
2025-04-03 14:00:00,270.93,271.24,270.35,270.94,17074.0,269.4689,269.7773,268.8921,269.4789,17074.0
2025-04-03 14:30:00,271.06,271.5,270.35,271.2,33419.0,269.5982,270.0359,268.8921,269.7375,33419.0
2025-04-03 15:00:00,271.04,271.24,269.7,270.4,50098.0,269.5783,269.7773,268.2456,268.9418,50098.0
2025-04-03 15:30:00,270.24,270.42,268.99,269.46,153818.0,268.7827,268.9617,267.5394,268.0069,153818.0
2025-04-04 09:30:00,264.96,265.73,260.12,261.96,90978.0,263.5311,264.297,258.7172,260.5473,90978.0
2025-04-04 10:00:00,261.05,262.4,258.48,258.82,70564.0,259.6422,260.9849,257.0861,257.4242,70564.0
2025-04-04 10:30:00,258.52,259.18,256.2,259.07,108032.0,257.1259,257.7823,254.8184,257.6729,108032.0
2025-04-04 11:00:00,259.01,260.26,256.9,257.11,63172.0,257.6132,258.8565,255.5146,255.7235,63172.0
2025-04-04 11:30:00,257.13,257.39,255.52,255.93,33622.0,255.7434,256.002,254.142,254.5498,33622.0
2025-04-04 12:00:00,255.86,257.01,254.34,254.77,45009.0,254.4802,255.624,252.9684,253.3961,45009.0
2025-04-04 12:30:00,255.06,256.0,254.57,255.11,35208.0,253.6845,254.6194,253.1972,253.7342,35208.0
2025-04-04 13:00:00,255.09,255.96,253.09,254.95,34344.0,253.7144,254.5797,251.7251,253.5751,34344.0
2025-04-04 13:30:00,254.87,256.55,254.49,255.78,38352.0,253.4955,255.1665,253.1176,254.4006,38352.0
2025-04-04 14:00:00,255.89,256.21,254.09,254.13,37579.0,254.51,254.8283,252.7198,252.7595,37579.0
2025-04-04 14:30:00,254.12,254.27,252.54,253.02,59670.0,252.7496,252.8988,251.1781,251.6555,59670.0
2025-04-04 15:00:00,253.33,253.48,251.82,251.98,44358.0,251.9638,252.113,250.462,250.6211,44358.0
2025-04-04 15:30:00,251.97,252.78,249.75,249.9,183574.0,250.6112,251.4168,248.4032,248.5523,183574.0
2025-04-07 09:30:00,244.66,245.0,239.2,243.07,106484.0,243.3406,243.6788,237.91,241.7592,106484.0
2025-04-07 10:00:00,243.06,253.25,241.87,245.9,91835.0,241.7492,251.8843,240.5656,244.5739,91835.0
2025-04-07 10:30:00,245.89,249.86,243.63,248.36,60067.0,244.564,248.5126,242.3162,247.0207,60067.0
2025-04-07 11:00:00,247.7,250.14,243.31,243.34,51948.0,246.3642,248.7911,241.9979,242.0277,51948.0
2025-04-07 11:30:00,243.33,247.66,243.17,246.43,49374.0,242.0178,246.3244,241.8586,245.1011,49374.0
2025-04-07 12:00:00,246.15,246.3,244.02,245.74,31844.0,244.8226,244.9718,242.7041,244.4148,31844.0
2025-04-07 12:30:00,245.4,246.33,243.64,243.94,25082.0,244.0766,245.0016,242.3261,242.6245,25082.0
2025-04-07 13:00:00,243.99,247.45,243.56,247.45,41634.0,242.6742,246.1156,242.2465,246.1156,41634.0
2025-04-07 13:30:00,247.83,249.81,246.49,249.23,46042.0,246.4935,248.4628,245.1607,247.886,46042.0
2025-04-07 14:00:00,250.08,250.93,248.47,248.84,66582.0,248.7314,249.5768,247.1301,247.4981,66582.0
2025-04-07 14:30:00,248.9,249.41,247.33,247.85,32856.0,247.5577,248.065,245.9962,246.5134,32856.0
2025-04-07 15:00:00,247.91,248.88,246.57,246.59,67759.0,246.5731,247.5378,245.2403,245.2602,67759.0
2025-04-07 15:30:00,246.41,249.02,246.4,247.67,169324.0,245.0812,247.6771,245.0712,246.3344,169324.0
2025-04-08 09:30:00,257.02,260.99,256.34,260.07,146373.0,255.6339,259.5825,254.9576,258.6675,146373.0
2025-04-08 10:00:00,260.13,260.68,258.41,259.32,44126.0,258.7272,259.2742,257.0165,257.9215,44126.0
2025-04-08 10:30:00,259.32,259.87,258.05,258.24,34915.0,257.9215,258.4686,256.6584,256.8474,34915.0
2025-04-08 11:00:00,258.0,258.71,256.65,258.15,54039.0,256.6087,257.3148,255.2659,256.7579,54039.0
2025-04-08 11:30:00,257.86,260.9,257.73,259.87,63358.0,256.4694,259.493,256.3401,258.4686,63358.0
2025-04-08 12:00:00,259.87,260.25,258.63,259.19,36782.0,258.4686,258.8465,257.2353,257.7922,36782.0
2025-04-08 12:30:00,259.46,259.47,256.63,256.88,117993.0,258.0608,258.0707,255.2461,255.4947,117993.0
2025-04-08 13:00:00,256.88,256.88,254.2,254.48,64341.0,255.4947,255.4947,252.8292,253.1076,64341.0
2025-04-08 13:30:00,254.76,257.21,254.31,255.82,65331.0,253.3861,255.8229,252.9386,254.4404,65331.0
2025-04-08 14:00:00,255.64,256.39,254.87,255.11,47099.0,254.2614,255.0073,253.4955,253.7342,47099.0
2025-04-08 14:30:00,255.41,257.02,255.07,256.24,59715.0,254.0326,255.6339,253.6945,254.8582,59715.0
2025-04-08 15:00:00,256.24,256.43,253.73,255.16,76297.0,254.8582,255.0471,252.3617,253.784,76297.0
2025-04-08 15:30:00,255.16,255.28,251.65,254.52,251396.0,253.784,253.9033,250.2929,253.1474,251396.0
2025-04-09 09:30:00,249.92,255.99,249.92,255.29,70623.0,248.5722,254.6095,248.5722,253.9133,70623.0
2025-04-09 10:00:00,255.37,256.84,253.54,255.22,38316.0,253.9928,255.4549,252.1727,253.8437,38316.0
2025-04-09 10:30:00,255.2,256.31,254.58,254.59,261836.0,253.8238,254.9278,253.2071,253.2171,261836.0
2025-04-09 11:00:00,254.59,259.6,254.3,259.44,102349.0,253.2171,258.2,252.9286,258.0409,102349.0
2025-04-09 11:30:00,259.38,260.28,258.17,258.85,79101.0,257.9812,258.8764,256.7777,257.4541,79101.0
2025-04-09 12:00:00,258.71,261.58,258.31,261.35,53069.0,257.3148,260.1694,256.917,259.9406,53069.0
2025-04-09 12:30:00,261.34,262.92,260.95,262.1,58473.0,259.9307,261.5021,259.5428,260.6866,58473.0
2025-04-09 13:00:00,262.12,272.39,259.16,269.07,151011.0,260.7064,270.9211,257.7624,267.619,151011.0
2025-04-09 13:30:00,269.65,272.53,267.13,270.25,54619.0,268.1958,271.0603,265.6894,268.7926,54619.0
2025-04-09 14:00:00,270.89,271.61,267.19,269.69,94631.0,269.4292,270.1453,265.7491,268.2356,94631.0
2025-04-09 14:30:00,270.18,270.51,266.91,267.99,64204.0,268.723,269.0512,265.4706,266.5448,64204.0
2025-04-09 15:00:00,268.05,271.22,267.56,270.61,48988.0,266.6045,269.7574,266.1171,269.1507,48988.0
2025-04-09 15:30:00,270.56,272.75,269.51,271.29,278473.0,269.1009,271.2791,268.0566,269.827,278473.0
2025-04-10 09:30:00,269.0,274.61,268.59,273.25,101186.0,267.5493,273.1291,267.1416,271.7764,101186.0
2025-04-10 10:00:00,273.46,273.46,271.12,272.15,73472.0,271.9853,271.9853,269.6579,270.6824,73472.0
2025-04-10 10:30:00,271.9,273.32,270.75,271.22,63283.0,270.4337,271.846,269.2899,269.7574,63283.0
2025-04-10 11:00:00,271.22,272.43,270.72,270.74,75109.0,269.7574,270.9608,269.2601,269.28,75109.0
2025-04-10 11:30:00,270.75,270.82,268.36,268.81,123944.0,269.2899,269.3595,266.9128,267.3604,123944.0
2025-04-10 12:00:00,268.68,269.12,263.03,265.06,61298.0,267.2311,267.6687,261.6115,263.6306,61298.0
2025-04-10 12:30:00,265.31,268.46,265.21,268.45,26331.0,263.8792,267.0123,263.7798,267.0023,26331.0
2025-04-10 13:00:00,268.45,270.25,265.77,267.44,47768.0,267.0023,268.7926,264.3368,265.9978,47768.0
2025-04-10 13:30:00,267.27,270.68,267.0,270.31,56913.0,265.8287,269.2203,265.5601,268.8523,56913.0
2025-04-10 14:00:00,270.31,272.35,269.17,272.03,46852.0,268.8523,270.8813,267.7184,270.563,46852.0
2025-04-10 14:30:00,272.0,273.29,271.35,272.11,50457.0,270.5332,271.8162,269.8867,270.6426,50457.0
2025-04-10 15:00:00,272.12,273.54,270.68,270.68,60669.0,270.6525,272.0649,269.2203,269.2203,60669.0
2025-04-10 15:30:00,270.69,272.64,269.14,271.76,217667.0,269.2302,271.1697,267.6886,270.2945,217667.0
2025-04-11 09:30:00,270.32,272.28,267.23,272.26,112399.0,270.32,272.28,267.23,272.26,112399.0
2025-04-11 10:00:00,271.66,273.59,270.18,270.99,38169.0,271.66,273.59,270.18,270.99,38169.0
2025-04-11 10:30:00,270.96,273.14,270.42,271.45,89787.0,270.96,273.14,270.42,271.45,89787.0
2025-04-11 11:00:00,271.41,272.54,269.76,270.94,61770.0,271.41,272.54,269.76,270.94,61770.0
2025-04-11 11:30:00,270.86,273.22,270.45,273.19,23026.0,270.86,273.22,270.45,273.19,23026.0
2025-04-11 12:00:00,273.16,274.09,272.47,273.6,25171.0,273.16,274.09,272.47,273.6,25171.0
2025-04-11 12:30:00,273.59,276.0,273.32,275.05,55971.0,273.59,276.0,273.32,275.05,55971.0
2025-04-11 13:00:00,275.15,275.75,274.73,275.25,42317.0,275.15,275.75,274.73,275.25,42317.0
2025-04-11 13:30:00,275.34,277.0,274.32,276.3,66814.0,275.34,277.0,274.32,276.3,66814.0
2025-04-11 14:00:00,276.3,276.64,274.0,275.31,60918.0,276.3,276.64,274.0,275.31,60918.0
2025-04-11 14:30:00,275.05,276.18,274.95,275.46,29614.0,275.05,276.18,274.95,275.46,29614.0
2025-04-11 15:00:00,275.23,276.83,275.06,276.47,28204.0,275.23,276.83,275.06,276.47,28204.0
2025-04-11 15:30:00,276.29,277.77,276.19,276.63,132754.0,276.29,277.77,276.19,276.63,132754.0
2025-04-14 09:30:00,276.83,278.41,273.89,278.01,84491.0,276.83,278.41,273.89,278.01,84491.0
2025-04-14 10:00:00,278.2,279.1,275.63,277.07,34324.0,278.2,279.1,275.63,277.07,34324.0
2025-04-14 10:30:00,277.25,278.94,277.23,278.59,34251.0,277.25,278.94,277.23,278.59,34251.0
2025-04-14 11:00:00,278.35,278.64,277.2,277.46,22068.0,278.35,278.64,277.2,277.46,22068.0
2025-04-14 11:30:00,277.46,278.16,277.31,277.55,22730.0,277.46,278.16,277.31,277.55,22730.0
2025-04-14 12:00:00,277.28,278.09,276.79,277.61,33620.0,277.28,278.09,276.79,277.61,33620.0
2025-04-14 12:30:00,277.62,278.09,277.36,277.86,19730.0,277.62,278.09,277.36,277.86,19730.0
2025-04-14 13:00:00,278.05,279.0,277.55,277.74,40054.0,278.05,279.0,277.55,277.74,40054.0
2025-04-14 13:30:00,277.84,277.84,277.06,277.74,30955.0,277.84,277.84,277.06,277.74,30955.0
2025-04-14 14:00:00,277.75,278.2,277.46,278.17,29420.0,277.75,278.2,277.46,278.17,29420.0
2025-04-14 14:30:00,278.18,278.82,278.1,278.63,27567.0,278.18,278.82,278.1,278.63,27567.0
2025-04-14 15:00:00,278.68,280.11,278.67,279.81,43942.0,278.68,280.11,278.67,279.81,43942.0
2025-04-14 15:30:00,279.81,280.39,278.57,278.78,178118.0,279.81,280.39,278.57,278.78,178118.0
2025-04-15 09:30:00,277.91,280.65,277.91,279.11,71035.0,277.91,280.65,277.91,279.11,71035.0
2025-04-15 10:00:00,279.02,280.0,278.26,279.19,63326.0,279.02,280.0,278.26,279.19,63326.0
2025-04-15 10:30:00,279.19,280.06,278.79,279.99,39629.0,279.19,280.06,278.79,279.99,39629.0
2025-04-15 11:00:00,280.0,280.93,279.72,280.17,50171.0,280.0,280.93,279.72,280.17,50171.0
2025-04-15 11:30:00,280.05,280.25,278.18,279.24,39485.0,280.05,280.25,278.18,279.24,39485.0
2025-04-15 12:00:00,279.44,279.45,278.49,278.55,48973.0,279.44,279.45,278.49,278.55,48973.0
2025-04-15 12:30:00,278.55,278.69,277.9,278.58,58707.0,278.55,278.69,277.9,278.58,58707.0
2025-04-15 13:00:00,278.51,278.77,277.77,277.85,33719.0,278.51,278.77,277.77,277.85,33719.0
2025-04-15 13:30:00,277.99,278.27,277.53,277.85,37587.0,277.99,278.27,277.53,277.85,37587.0
2025-04-15 14:00:00,277.9,277.9,276.32,276.56,58550.0,277.9,277.9,276.32,276.56,58550.0
2025-04-15 14:30:00,276.45,277.9,276.45,277.62,95740.0,276.45,277.9,276.45,277.62,95740.0
2025-04-15 15:00:00,277.58,277.87,277.15,277.44,39101.0,277.58,277.87,277.15,277.44,39101.0
2025-04-15 15:30:00,277.54,277.55,276.45,277.32,173882.0,277.54,277.55,276.45,277.32,173882.0
2025-04-16 09:30:00,275.25,278.12,275.25,276.68,65581.0,275.25,278.12,275.25,276.68,65581.0
2025-04-16 10:00:00,276.29,276.97,275.46,276.93,36042.0,276.29,276.97,275.46,276.93,36042.0
2025-04-16 10:30:00,276.93,278.3,276.57,277.63,70718.0,276.93,278.3,276.57,277.63,70718.0
2025-04-16 11:00:00,277.63,278.77,277.35,278.71,28611.0,277.63,278.77,277.35,278.71,28611.0
2025-04-16 11:30:00,278.59,280.33,278.34,278.96,132113.0,278.59,280.33,278.34,278.96,132113.0
2025-04-16 12:00:00,279.12,280.24,278.7,280.12,36733.0,279.12,280.24,278.7,280.12,36733.0
2025-04-16 12:30:00,280.13,280.19,279.6,280.13,40251.0,280.13,280.19,279.6,280.13,40251.0
2025-04-16 13:00:00,280.0,280.79,279.76,280.74,30338.0,280.0,280.79,279.76,280.74,30338.0
2025-04-16 13:30:00,280.68,280.68,277.48,277.54,73821.0,280.68,280.68,277.48,277.54,73821.0
2025-04-16 14:00:00,277.65,278.44,277.26,278.44,61372.0,277.65,278.44,277.26,278.44,61372.0
2025-04-16 14:30:00,278.33,278.46,276.95,276.95,53013.0,278.33,278.46,276.95,276.95,53013.0
2025-04-16 15:00:00,277.03,277.37,275.21,275.44,45143.0,277.03,277.37,275.21,275.44,45143.0
2025-04-16 15:30:00,275.54,277.45,275.34,276.63,187009.0,275.54,277.45,275.34,276.63,187009.0
2025-04-17 09:30:00,275.54,276.25,273.35,276.02,87717.0,275.54,276.25,273.35,276.02,87717.0
2025-04-17 10:00:00,275.83,277.1,274.39,274.5,62222.0,275.83,277.1,274.39,274.5,62222.0
2025-04-17 10:30:00,274.74,275.96,274.3,275.23,46703.0,274.74,275.96,274.3,275.23,46703.0
2025-04-17 11:00:00,275.24,276.92,275.22,275.94,54842.0,275.24,276.92,275.22,275.94,54842.0
2025-04-17 11:30:00,276.11,277.12,276.08,276.63,52132.0,276.11,277.12,276.08,276.63,52132.0
2025-04-17 12:00:00,276.75,277.29,275.72,277.1,57929.0,276.75,277.29,275.72,277.1,57929.0
2025-04-17 12:30:00,277.09,278.1,276.79,277.87,46624.0,277.09,278.1,276.79,277.87,46624.0
2025-04-17 13:00:00,277.93,278.04,277.04,277.23,33286.0,277.93,278.04,277.04,277.23,33286.0
2025-04-17 13:30:00,277.47,277.77,276.56,277.68,49497.0,277.47,277.77,276.56,277.68,49497.0
2025-04-17 14:00:00,277.68,278.41,277.55,277.74,34914.0,277.68,278.41,277.55,277.74,34914.0
2025-04-17 14:30:00,277.74,278.23,277.56,277.67,45777.0,277.74,278.23,277.56,277.67,45777.0
2025-04-17 15:00:00,277.55,277.72,276.52,277.0,59014.0,277.55,277.72,276.52,277.0,59014.0
2025-04-17 15:30:00,276.98,277.42,275.18,275.9,242364.0,276.98,277.42,275.18,275.9,242364.0
2025-04-21 09:30:00,275.01,275.75,274.13,275.22,59352.0,275.01,275.75,274.13,275.22,59352.0
2025-04-21 10:00:00,275.19,276.26,274.84,275.31,35440.0,275.19,276.26,274.84,275.31,35440.0
2025-04-21 10:30:00,275.69,275.7,274.37,274.62,37934.0,275.69,275.7,274.37,274.62,37934.0
2025-04-21 11:00:00,274.43,274.55,273.6,273.75,29183.0,274.43,274.55,273.6,273.75,29183.0
2025-04-21 11:30:00,273.65,273.66,272.02,272.34,48752.0,273.65,273.66,272.02,272.34,48752.0
2025-04-21 12:00:00,272.46,272.93,271.74,272.68,75390.0,272.46,272.93,271.74,272.68,75390.0
2025-04-21 12:30:00,272.68,273.24,272.14,272.43,29989.0,272.68,273.24,272.14,272.43,29989.0
2025-04-21 13:00:00,272.36,272.45,270.98,271.52,39816.0,272.36,272.45,270.98,271.52,39816.0
2025-04-21 13:30:00,271.47,271.95,270.95,271.07,40332.0,271.47,271.95,270.95,271.07,40332.0
2025-04-21 14:00:00,271.0,271.26,270.6,271.15,43588.0,271.0,271.26,270.6,271.15,43588.0
2025-04-21 14:30:00,271.27,271.57,270.76,270.76,41172.0,271.27,271.57,270.76,270.76,41172.0
2025-04-21 15:00:00,270.76,271.63,270.76,271.33,46871.0,270.76,271.63,270.76,271.33,46871.0
2025-04-21 15:30:00,271.34,273.3,270.7,273.3,186865.0,271.34,273.3,270.7,273.3,186865.0
2025-04-22 09:30:00,271.68,273.62,266.89,268.81,131064.0,271.68,273.62,266.89,268.81,131064.0
2025-04-22 10:00:00,268.86,272.2,268.5,271.85,88925.0,268.86,272.2,268.5,271.85,88925.0
2025-04-22 10:30:00,271.81,273.49,270.86,272.07,58909.0,271.81,273.49,270.86,272.07,58909.0
2025-04-22 11:00:00,271.97,272.98,271.28,271.69,179858.0,271.97,272.98,271.28,271.69,179858.0
2025-04-22 11:30:00,271.91,274.06,271.61,274.05,228377.0,271.91,274.06,271.61,274.05,228377.0
2025-04-22 12:00:00,274.06,275.67,274.05,275.15,117496.0,274.06,275.67,274.05,275.15,117496.0
2025-04-22 12:30:00,275.26,275.36,273.52,273.61,115873.0,275.26,275.36,273.52,273.61,115873.0
2025-04-22 13:00:00,273.61,274.25,270.33,270.47,175504.0,273.61,274.25,270.33,270.47,175504.0
2025-04-22 13:30:00,270.65,272.14,270.5,270.71,108807.0,270.65,272.14,270.5,270.71,108807.0
2025-04-22 14:00:00,270.85,273.05,270.64,272.52,80082.0,270.85,273.05,270.64,272.52,80082.0
2025-04-22 14:30:00,272.71,274.63,272.45,274.03,87497.0,272.71,274.63,272.45,274.03,87497.0
2025-04-22 15:00:00,274.03,274.14,272.77,273.81,165242.0,274.03,274.14,272.77,273.81,165242.0
2025-04-22 15:30:00,273.81,275.08,273.23,274.8,272189.0,273.81,275.08,273.23,274.8,272189.0
2025-04-23 09:30:00,271.63,272.88,266.0,268.62,152462.0,271.63,272.88,266.0,268.62,152462.0
2025-04-23 10:00:00,267.81,270.52,267.25,270.16,84069.0,267.81,270.52,267.25,270.16,84069.0
2025-04-23 10:30:00,270.36,271.18,267.88,268.0,62944.0,270.36,271.18,267.88,268.0,62944.0
2025-04-23 11:00:00,267.88,269.18,267.01,267.46,60699.0,267.88,269.18,267.01,267.46,60699.0
2025-04-23 11:30:00,267.53,267.76,266.3,266.62,61386.0,267.53,267.76,266.3,266.62,61386.0
2025-04-23 12:00:00,266.6,267.37,264.68,265.68,65703.0,266.6,267.37,264.68,265.68,65703.0
2025-04-23 12:30:00,265.75,267.25,265.61,266.95,25593.0,265.75,267.25,265.61,266.95,25593.0
2025-04-23 13:00:00,266.88,267.47,265.02,265.02,50663.0,266.88,267.47,265.02,265.02,50663.0
2025-04-23 13:30:00,265.1,265.49,264.0,264.86,45693.0,265.1,265.49,264.0,264.86,45693.0
2025-04-23 14:00:00,264.78,265.5,264.26,264.35,53851.0,264.78,265.5,264.26,264.35,53851.0
2025-04-23 14:30:00,264.35,265.06,263.72,263.72,46973.0,264.35,265.06,263.72,263.72,46973.0
2025-04-23 15:00:00,263.84,264.49,263.6,264.27,60544.0,263.84,264.49,263.6,264.27,60544.0
2025-04-23 15:30:00,264.35,266.19,263.62,265.54,302410.0,264.35,266.19,263.62,265.54,302410.0
2025-04-24 09:30:00,264.93,265.24,262.84,262.84,67351.0,264.93,265.24,262.84,262.84,67351.0
2025-04-24 10:00:00,262.98,266.13,262.97,265.65,80305.0,262.98,266.13,262.97,265.65,80305.0
2025-04-24 10:30:00,265.79,267.55,265.79,267.4,49941.0,265.79,267.55,265.79,267.4,49941.0
2025-04-24 11:00:00,267.42,268.47,267.1,268.25,48942.0,267.42,268.47,267.1,268.25,48942.0
2025-04-24 11:30:00,268.05,268.39,267.63,268.13,50963.0,268.05,268.39,267.63,268.13,50963.0
2025-04-24 12:00:00,268.21,269.11,268.07,268.82,43714.0,268.21,269.11,268.07,268.82,43714.0
2025-04-24 12:30:00,268.87,270.25,268.72,269.81,66016.0,268.87,270.25,268.72,269.81,66016.0
2025-04-24 13:00:00,269.73,270.0,268.71,268.71,36097.0,269.73,270.0,268.71,268.71,36097.0
2025-04-24 13:30:00,268.86,269.75,268.62,269.66,37864.0,268.86,269.75,268.62,269.66,37864.0
2025-04-24 14:00:00,269.63,270.38,269.19,269.23,38310.0,269.63,270.38,269.19,269.23,38310.0
2025-04-24 14:30:00,269.32,270.25,269.32,270.04,33052.0,269.32,270.25,269.32,270.04,33052.0
2025-04-24 15:00:00,269.97,270.67,269.58,270.3,51266.0,269.97,270.67,269.58,270.3,51266.0
2025-04-24 15:30:00,270.31,272.27,269.68,271.73,255874.0,270.31,272.27,269.68,271.73,255874.0
2025-04-25 09:30:00,273.33,273.52,270.14,270.48,50903.0,273.33,273.52,270.14,270.48,50903.0
2025-04-25 10:00:00,270.48,270.97,268.27,268.5,18909.0,270.48,270.97,268.27,268.5,18909.0
2025-04-25 10:30:00,268.5,269.52,268.18,269.36,16457.0,268.5,269.52,268.18,269.36,16457.0
2025-04-25 11:00:00,269.36,269.94,269.11,269.65,35862.0,269.36,269.94,269.11,269.65,35862.0
2025-04-25 11:30:00,269.78,269.89,269.1,269.83,27942.0,269.78,269.89,269.1,269.83,27942.0
2025-04-25 12:00:00,269.74,270.67,269.68,270.3,8227.0,269.74,270.67,269.68,270.3,8227.0
2025-04-25 12:30:00,270.38,270.9,270.17,270.8,13958.0,270.38,270.9,270.17,270.8,13958.0
2025-04-25 13:00:00,270.76,271.13,270.64,271.03,8543.0,270.76,271.13,270.64,271.03,8543.0
2025-04-25 13:30:00,270.97,271.15,270.1,270.26,18498.0,270.97,271.15,270.1,270.26,18498.0
2025-04-25 14:00:00,270.1,271.1,270.04,271.0,12262.0,270.1,271.1,270.04,271.0,12262.0
2025-04-25 14:30:00,270.84,271.78,270.73,270.91,27788.0,270.84,271.78,270.73,270.91,27788.0
2025-04-25 15:00:00,271.03,271.78,270.96,271.31,22687.0,271.03,271.78,270.96,271.31,22687.0
2025-04-25 15:30:00,271.38,272.52,271.19,271.98,109170.0,271.38,272.52,271.19,271.98,109170.0
2025-04-28 09:30:00,272.93,275.1,272.4,272.41,49220.0,272.93,275.1,272.4,272.41,49220.0
2025-04-28 10:00:00,272.34,272.42,271.14,271.87,18642.0,272.34,272.42,271.14,271.87,18642.0
2025-04-28 10:30:00,271.88,272.34,271.5,271.64,32291.0,271.88,272.34,271.5,271.64,32291.0
2025-04-28 11:00:00,271.58,272.49,271.5,272.11,16947.0,271.58,272.49,271.5,272.11,16947.0
2025-04-28 11:30:00,271.98,272.09,271.03,271.11,13029.0,271.98,272.09,271.03,271.11,13029.0
2025-04-28 12:00:00,271.15,271.52,270.88,271.17,15774.0,271.15,271.52,270.88,271.17,15774.0
2025-04-28 12:30:00,271.16,271.17,270.34,270.61,21855.0,271.16,271.17,270.34,270.61,21855.0
2025-04-28 13:00:00,270.6,270.6,269.86,269.86,13286.0,270.6,270.6,269.86,269.86,13286.0
2025-04-28 13:30:00,269.81,270.68,269.63,270.67,15852.0,269.81,270.68,269.63,270.67,15852.0
2025-04-28 14:00:00,270.53,271.27,270.52,271.08,22104.0,270.53,271.27,270.52,271.08,22104.0
2025-04-28 14:30:00,271.1,271.43,270.79,271.11,19572.0,271.1,271.43,270.79,271.11,19572.0
2025-04-28 15:00:00,271.15,272.25,271.07,272.14,32218.0,271.15,272.25,271.07,272.14,32218.0
2025-04-28 15:30:00,272.12,272.46,271.33,271.96,131095.0,272.12,272.46,271.33,271.96,131095.0
2025-04-29 09:30:00,272.0,273.4,271.19,272.24,49783.0,272.0,273.4,271.19,272.24,49783.0
2025-04-29 10:00:00,271.98,272.72,271.29,271.87,42162.0,271.98,272.72,271.29,271.87,42162.0
2025-04-29 10:30:00,271.88,272.75,271.49,272.48,20551.0,271.88,272.75,271.49,272.48,20551.0
2025-04-29 11:00:00,272.3,273.08,271.32,271.78,32743.0,272.3,273.08,271.32,271.78,32743.0
2025-04-29 11:30:00,271.7,271.82,270.98,271.51,18958.0,271.7,271.82,270.98,271.51,18958.0
2025-04-29 12:00:00,271.37,271.97,271.35,271.75,9013.0,271.37,271.97,271.35,271.75,9013.0
2025-04-29 12:30:00,271.63,271.94,270.92,271.2,17289.0,271.63,271.94,270.92,271.2,17289.0
2025-04-29 13:00:00,271.09,272.07,271.0,272.06,12378.0,271.09,272.07,271.0,272.06,12378.0
2025-04-29 13:30:00,271.9,272.49,271.76,272.35,16479.0,271.9,272.49,271.76,272.35,16479.0
2025-04-29 14:00:00,272.35,272.67,271.65,271.66,22038.0,272.35,272.67,271.65,271.66,22038.0
2025-04-29 14:30:00,271.82,272.43,271.82,272.12,21007.0,271.82,272.43,271.82,272.12,21007.0
2025-04-29 15:00:00,272.13,272.36,271.65,271.96,32239.0,272.13,272.36,271.65,271.96,32239.0
2025-04-29 15:30:00,271.94,272.61,271.61,271.96,135439.0,271.94,272.61,271.61,271.96,135439.0
2025-04-30 09:30:00,272.85,273.03,268.28,268.87,42841.0,272.85,273.03,268.28,268.87,42841.0
2025-04-30 10:00:00,269.1,269.77,268.87,269.35,22420.0,269.1,269.77,268.87,269.35,22420.0
2025-04-30 10:30:00,269.54,269.86,268.91,269.84,19810.0,269.54,269.86,268.91,269.84,19810.0
2025-04-30 11:00:00,269.97,270.86,269.78,270.86,29206.0,269.97,270.86,269.78,270.86,29206.0
2025-04-30 11:30:00,270.74,271.05,270.34,270.53,30993.0,270.74,271.05,270.34,270.53,30993.0
2025-04-30 12:00:00,270.71,270.71,269.9,270.2,20457.0,270.71,270.71,269.9,270.2,20457.0
2025-04-30 12:30:00,270.11,271.05,269.95,270.86,10671.0,270.11,271.05,269.95,270.86,10671.0
2025-04-30 13:00:00,270.84,270.94,269.83,270.94,18941.0,270.84,270.94,269.83,270.94,18941.0
2025-04-30 13:30:00,270.77,271.27,270.56,270.74,23247.0,270.77,271.27,270.56,270.74,23247.0
2025-04-30 14:00:00,270.72,271.13,270.3,270.46,31920.0,270.72,271.13,270.3,270.46,31920.0
2025-04-30 14:30:00,270.47,270.69,270.13,270.36,47106.0,270.47,270.69,270.13,270.36,47106.0
2025-04-30 15:00:00,270.45,271.18,270.27,270.48,40614.0,270.45,271.18,270.27,270.48,40614.0
2025-04-30 15:30:00,270.58,272.6,269.66,271.98,136968.0,270.58,272.6,269.66,271.98,136968.0
2025-05-01 09:30:00,271.51,271.51,269.24,270.41,39044.0,271.51,271.51,269.24,270.41,39044.0
2025-05-01 10:00:00,271.14,272.48,270.83,271.99,34734.0,271.14,272.48,270.83,271.99,34734.0
2025-05-01 10:30:00,271.99,273.0,271.5,272.71,18927.0,271.99,273.0,271.5,272.71,18927.0
2025-05-01 11:00:00,272.58,272.67,271.68,272.14,24580.0,272.58,272.67,271.68,272.14,24580.0
2025-05-01 11:30:00,272.18,272.5,271.42,271.42,16178.0,272.18,272.5,271.42,271.42,16178.0
2025-05-01 12:00:00,271.4,272.44,270.99,271.14,30233.0,271.4,272.44,270.99,271.14,30233.0
2025-05-01 12:30:00,271.13,271.81,271.04,271.4,13303.0,271.13,271.81,271.04,271.4,13303.0
2025-05-01 13:00:00,271.51,272.51,271.51,272.22,13008.0,271.51,272.51,271.51,272.22,13008.0
2025-05-01 13:30:00,272.3,272.52,271.61,271.91,13266.0,272.3,272.52,271.61,271.91,13266.0
2025-05-01 14:00:00,271.83,272.73,271.83,272.35,29224.0,271.83,272.73,271.83,272.35,29224.0
2025-05-01 14:30:00,272.27,272.9,271.15,272.0,76826.0,272.27,272.9,271.15,272.0,76826.0
2025-05-01 15:00:00,272.0,272.78,271.99,272.66,41310.0,272.0,272.78,271.99,272.66,41310.0
2025-05-01 15:30:00,272.71,273.28,271.4,271.49,134177.0,272.71,273.28,271.4,271.49,134177.0
2025-05-02 09:30:00,275.0,276.24,274.09,275.13,66037.0,275.0,276.24,274.09,275.13,66037.0
2025-05-02 10:00:00,275.13,275.78,274.58,275.41,69041.0,275.13,275.78,274.58,275.41,69041.0
2025-05-02 10:30:00,275.61,275.85,274.35,274.62,20089.0,275.61,275.85,274.35,274.62,20089.0
2025-05-02 11:00:00,274.67,274.67,267.29,268.73,148661.0,274.67,274.67,267.29,268.73,148661.0
2025-05-02 11:30:00,268.89,270.86,266.98,270.86,106344.0,268.89,270.86,266.98,270.86,106344.0
2025-05-02 12:00:00,270.86,271.56,270.57,271.54,22682.0,270.86,271.56,270.57,271.54,22682.0
2025-05-02 12:30:00,271.63,272.29,271.4,272.21,25478.0,271.63,272.29,271.4,272.21,25478.0
2025-05-02 13:00:00,272.25,273.13,272.1,273.13,32837.0,272.25,273.13,272.1,273.13,32837.0
2025-05-02 13:30:00,273.09,273.99,273.09,273.92,29391.0,273.09,273.99,273.09,273.92,29391.0
2025-05-02 14:00:00,273.89,274.28,273.24,273.73,57713.0,273.89,274.28,273.24,273.73,57713.0
2025-05-02 14:30:00,273.91,274.09,272.79,272.99,23345.0,273.91,274.09,272.79,272.99,23345.0
2025-05-02 15:00:00,272.96,273.73,272.74,273.66,50115.0,272.96,273.73,272.74,273.66,50115.0
2025-05-02 15:30:00,273.59,273.89,272.56,272.92,110630.0,273.59,273.89,272.56,272.92,110630.0
2025-05-05 09:30:00,273.7,274.16,271.67,271.88,59380.0,273.7,274.16,271.67,271.88,59380.0
2025-05-05 10:00:00,271.97,273.22,271.83,272.71,91743.0,271.97,273.22,271.83,272.71,91743.0
2025-05-05 10:30:00,272.7,274.0,272.29,273.54,39681.0,272.7,274.0,272.29,273.54,39681.0
2025-05-05 11:00:00,273.71,274.09,272.94,272.94,32810.0,273.71,274.09,272.94,272.94,32810.0
2025-05-05 11:30:00,273.11,273.38,272.66,273.17,13095.0,273.11,273.38,272.66,273.17,13095.0
2025-05-05 12:00:00,273.19,273.79,273.11,273.38,18241.0,273.19,273.79,273.11,273.38,18241.0
2025-05-05 12:30:00,273.42,273.44,272.97,273.1,26023.0,273.42,273.44,272.97,273.1,26023.0
2025-05-05 13:00:00,273.15,273.16,272.12,272.23,12679.0,273.15,273.16,272.12,272.23,12679.0
2025-05-05 13:30:00,272.22,272.67,272.22,272.45,16981.0,272.22,272.67,272.22,272.45,16981.0
2025-05-05 14:00:00,272.44,272.82,272.33,272.72,15065.0,272.44,272.82,272.33,272.72,15065.0
2025-05-05 14:30:00,272.73,272.82,272.32,272.32,19098.0,272.73,272.82,272.32,272.32,19098.0
2025-05-05 15:00:00,272.42,272.58,272.06,272.19,50104.0,272.42,272.58,272.06,272.19,50104.0
2025-05-05 15:30:00,272.2,272.54,271.92,272.14,126378.0,272.2,272.54,271.92,272.14,126378.0
2025-05-06 09:30:00,271.24,271.98,268.45,269.61,48580.0,271.24,271.98,268.45,269.61,48580.0
2025-05-06 10:00:00,269.8,271.22,269.53,270.82,18102.0,269.8,271.22,269.53,270.82,18102.0
2025-05-06 10:30:00,270.82,271.6,270.62,271.46,17358.0,270.82,271.6,270.62,271.46,17358.0
2025-05-06 11:00:00,271.46,272.0,271.35,271.66,17596.0,271.46,272.0,271.35,271.66,17596.0
2025-05-06 11:30:00,271.75,271.75,270.92,271.06,15419.0,271.75,271.75,270.92,271.06,15419.0
2025-05-06 12:00:00,271.12,271.8,270.8,271.02,12887.0,271.12,271.8,270.8,271.02,12887.0
2025-05-06 12:30:00,271.06,271.23,270.32,270.32,6206.0,271.06,271.23,270.32,270.32,6206.0
2025-05-06 13:00:00,270.51,271.06,270.47,270.71,11746.0,270.51,271.06,270.47,270.71,11746.0
2025-05-06 13:30:00,270.56,270.56,269.77,269.78,26672.0,270.56,270.56,269.77,269.78,26672.0
2025-05-06 14:00:00,269.62,270.55,269.58,270.55,31257.0,269.62,270.55,269.58,270.55,31257.0
2025-05-06 14:30:00,270.69,271.2,270.56,271.19,23991.0,270.69,271.2,270.56,271.19,23991.0
2025-05-06 15:00:00,271.15,271.15,270.52,271.0,17481.0,271.15,271.15,270.52,271.0,17481.0
2025-05-06 15:30:00,271.04,271.54,270.43,270.44,138254.0,271.04,271.54,270.43,270.44,138254.0
2025-05-07 09:30:00,270.1,271.48,270.02,270.47,27000.0,270.1,271.48,270.02,270.47,27000.0
2025-05-07 10:00:00,270.34,271.01,268.89,268.89,18066.0,270.34,271.01,268.89,268.89,18066.0
2025-05-07 10:30:00,268.9,269.11,268.22,268.94,14593.0,268.9,269.11,268.22,268.94,14593.0
2025-05-07 11:00:00,268.94,269.9,268.94,269.86,18634.0,268.94,269.9,268.94,269.86,18634.0
2025-05-07 11:30:00,269.86,270.65,269.85,269.88,13293.0,269.86,270.65,269.85,269.88,13293.0
2025-05-07 12:00:00,269.96,270.43,269.71,270.08,8902.0,269.96,270.43,269.71,270.08,8902.0
2025-05-07 12:30:00,270.27,271.07,270.22,271.06,5380.0,270.27,271.07,270.22,271.06,5380.0
2025-05-07 13:00:00,271.09,271.35,271.02,271.22,11173.0,271.09,271.35,271.02,271.22,11173.0
2025-05-07 13:30:00,271.31,271.31,269.95,270.13,5497.0,271.31,271.31,269.95,270.13,5497.0
2025-05-07 14:00:00,270.07,270.46,269.01,269.54,12960.0,270.07,270.46,269.01,269.54,12960.0
2025-05-07 14:30:00,269.53,270.18,268.79,270.06,31020.0,269.53,270.18,268.79,270.06,31020.0
2025-05-07 15:00:00,270.1,270.38,269.2,269.41,24432.0,270.1,270.38,269.2,269.41,24432.0
2025-05-07 15:30:00,269.52,270.26,268.99,269.35,89996.0,269.52,270.26,268.99,269.35,89996.0
2025-05-08 09:30:00,269.93,271.45,269.93,271.0,26941.0,269.93,271.45,269.93,271.0,26941.0
2025-05-08 10:00:00,271.08,271.75,270.52,271.75,47046.0,271.08,271.75,270.52,271.75,47046.0
2025-05-08 10:30:00,271.93,272.45,271.37,271.73,28795.0,271.93,272.45,271.37,271.73,28795.0
2025-05-08 11:00:00,271.54,272.87,271.16,272.59,18028.0,271.54,272.87,271.16,272.59,18028.0
2025-05-08 11:30:00,272.53,273.6,272.38,273.0,32451.0,272.53,273.6,272.38,273.0,32451.0
2025-05-08 12:00:00,273.02,273.99,273.02,273.4,55279.0,273.02,273.99,273.02,273.4,55279.0
2025-05-08 12:30:00,273.62,274.57,273.44,274.31,59105.0,273.62,274.57,273.44,274.31,59105.0
2025-05-08 13:00:00,274.31,274.32,273.57,273.57,39619.0,274.31,274.32,273.57,273.57,39619.0
2025-05-08 13:30:00,273.73,273.88,272.73,272.81,25511.0,273.73,273.88,272.73,272.81,25511.0
2025-05-08 14:00:00,272.81,273.42,272.6,272.93,23484.0,272.81,273.42,272.6,272.93,23484.0
2025-05-08 14:30:00,273.0,273.39,272.82,273.14,58227.0,273.0,273.39,272.82,273.14,58227.0
2025-05-08 15:00:00,273.04,273.99,272.9,273.69,43118.0,273.04,273.99,272.9,273.69,43118.0
2025-05-08 15:30:00,273.78,274.03,271.95,272.05,175018.0,273.78,274.03,271.95,272.05,175018.0
2025-05-09 09:30:00,273.35,273.67,271.49,271.51,65948.0,273.35,273.67,271.49,271.51,65948.0
2025-05-09 10:00:00,271.54,272.09,269.51,269.94,34790.0,271.54,272.09,269.51,269.94,34790.0
2025-05-09 10:30:00,270.06,270.87,269.41,270.47,43630.0,270.06,270.87,269.41,270.47,43630.0
2025-05-09 11:00:00,270.33,270.72,269.96,270.15,11106.0,270.33,270.72,269.96,270.15,11106.0
2025-05-09 11:30:00,270.21,271.02,270.21,271.02,14848.0,270.21,271.02,270.21,271.02,14848.0
2025-05-09 12:00:00,271.04,271.08,270.55,270.66,9088.0,271.04,271.08,270.55,270.66,9088.0
2025-05-09 12:30:00,270.57,271.01,270.55,270.72,15826.0,270.57,271.01,270.55,270.72,15826.0
2025-05-09 13:00:00,270.85,271.49,270.64,271.46,29833.0,270.85,271.49,270.64,271.46,29833.0
2025-05-09 13:30:00,271.52,272.35,271.44,271.88,22389.0,271.52,272.35,271.44,271.88,22389.0
2025-05-09 14:00:00,271.88,272.15,271.47,271.7,29677.0,271.88,272.15,271.47,271.7,29677.0
2025-05-09 14:30:00,271.61,272.26,271.57,271.78,13831.0,271.61,272.26,271.57,271.78,13831.0
2025-05-09 15:00:00,271.84,272.43,271.7,271.81,20964.0,271.84,272.43,271.7,271.81,20964.0
2025-05-09 15:30:00,271.62,271.78,270.95,271.55,93032.0,271.62,271.78,270.95,271.55,93032.0
2025-05-12 09:30:00,274.1,274.71,269.5,271.47,61649.0,274.1,274.71,269.5,271.47,61649.0
2025-05-12 10:00:00,271.8,273.55,271.62,272.7,33876.0,271.8,273.55,271.62,272.7,33876.0
2025-05-12 10:30:00,272.47,274.04,272.46,273.39,11822.0,272.47,274.04,272.46,273.39,11822.0
2025-05-12 11:00:00,273.28,273.8,272.83,273.14,29722.0,273.28,273.8,272.83,273.14,29722.0
2025-05-12 11:30:00,273.05,273.34,272.85,273.17,19081.0,273.05,273.34,272.85,273.17,19081.0
2025-05-12 12:00:00,273.21,273.39,272.81,272.93,25807.0,273.21,273.39,272.81,272.93,25807.0
2025-05-12 12:30:00,273.04,274.1,273.02,274.0,26927.0,273.04,274.1,273.02,274.0,26927.0
2025-05-12 13:00:00,273.99,274.89,273.92,274.6,24667.0,273.99,274.89,273.92,274.6,24667.0
2025-05-12 13:30:00,274.57,274.88,274.33,274.47,17014.0,274.57,274.88,274.33,274.47,17014.0
2025-05-12 14:00:00,274.48,275.09,274.48,274.87,19269.0,274.48,275.09,274.48,274.87,19269.0
2025-05-12 14:30:00,274.95,275.39,274.84,275.17,28587.0,274.95,275.39,274.84,275.17,28587.0
2025-05-12 15:00:00,275.31,275.8,275.24,275.74,29707.0,275.31,275.8,275.24,275.74,29707.0
2025-05-12 15:30:00,275.68,276.48,275.62,276.24,83045.0,275.68,276.48,275.62,276.24,83045.0
2025-05-13 09:30:00,275.96,276.92,275.49,276.02,39576.0,275.96,276.92,275.49,276.02,39576.0
2025-05-13 10:00:00,276.0,277.0,275.88,276.42,22238.0,276.0,277.0,275.88,276.42,22238.0
2025-05-13 10:30:00,276.51,276.82,274.93,275.07,15895.0,276.51,276.82,274.93,275.07,15895.0
2025-05-13 11:00:00,274.98,275.67,274.64,275.67,21963.0,274.98,275.67,274.64,275.67,21963.0
2025-05-13 11:30:00,275.65,276.15,274.76,274.91,20888.0,275.65,276.15,274.76,274.91,20888.0
2025-05-13 12:00:00,274.79,275.09,274.51,274.89,17066.0,274.79,275.09,274.51,274.89,17066.0
2025-05-13 12:30:00,274.92,275.25,274.4,274.55,27321.0,274.92,275.25,274.4,274.55,27321.0
2025-05-13 13:00:00,274.68,274.79,274.13,274.67,14672.0,274.68,274.79,274.13,274.67,14672.0
2025-05-13 13:30:00,274.68,274.73,273.57,273.57,18979.0,274.68,274.73,273.57,273.57,18979.0
2025-05-13 14:00:00,273.56,274.04,273.37,273.84,18451.0,273.56,274.04,273.37,273.84,18451.0
2025-05-13 14:30:00,274.06,274.29,273.85,274.18,17973.0,274.06,274.29,273.85,274.18,17973.0
2025-05-13 15:00:00,274.13,274.25,273.72,273.87,26799.0,274.13,274.25,273.72,273.87,26799.0
2025-05-13 15:30:00,273.87,274.09,272.97,272.99,141909.0,273.87,274.09,272.97,272.99,141909.0
2025-05-14 09:30:00,272.6,273.22,269.69,269.74,45305.0,272.6,273.22,269.69,269.74,45305.0
2025-05-14 10:00:00,269.74,269.74,267.39,268.56,26612.0,269.74,269.74,267.39,268.56,26612.0
2025-05-14 10:30:00,268.25,269.89,268.25,269.69,23778.0,268.25,269.89,268.25,269.69,23778.0
2025-05-14 11:00:00,269.69,270.27,268.91,270.2,17806.0,269.69,270.27,268.91,270.2,17806.0
2025-05-14 11:30:00,270.07,271.06,269.91,271.0,19361.0,270.07,271.06,269.91,271.0,19361.0
2025-05-14 12:00:00,270.98,271.44,270.62,270.8,15804.0,270.98,271.44,270.62,270.8,15804.0
2025-05-14 12:30:00,270.65,271.1,270.53,271.1,13369.0,270.65,271.1,270.53,271.1,13369.0
2025-05-14 13:00:00,271.1,271.66,270.95,271.33,16567.0,271.1,271.66,270.95,271.33,16567.0
2025-05-14 13:30:00,271.46,271.71,269.91,270.7,18161.0,271.46,271.71,269.91,270.7,18161.0
2025-05-14 14:00:00,270.63,271.08,270.6,270.84,25593.0,270.63,271.08,270.6,270.84,25593.0
2025-05-14 14:30:00,270.88,271.87,270.87,271.38,25821.0,270.88,271.87,270.87,271.38,25821.0
2025-05-14 15:00:00,271.38,271.43,270.81,270.94,34858.0,271.38,271.43,270.81,270.94,34858.0
2025-05-14 15:30:00,270.92,271.23,270.41,270.68,101141.0,270.92,271.23,270.41,270.68,101141.0
2025-05-15 09:30:00,272.47,274.43,271.29,274.3,42070.0,272.47,274.43,271.29,274.3,42070.0
2025-05-15 10:00:00,274.23,274.93,273.86,274.56,40461.0,274.23,274.93,273.86,274.56,40461.0
2025-05-15 10:30:00,274.56,275.41,273.94,275.35,40300.0,274.56,275.41,273.94,275.35,40300.0
2025-05-15 11:00:00,275.33,275.67,275.03,275.07,32929.0,275.33,275.67,275.03,275.07,32929.0
2025-05-15 11:30:00,275.13,275.86,275.13,275.86,19634.0,275.13,275.86,275.13,275.86,19634.0
2025-05-15 12:00:00,275.81,276.16,275.51,275.56,26399.0,275.81,276.16,275.51,275.56,26399.0
2025-05-15 12:30:00,275.52,275.78,275.32,275.76,12133.0,275.52,275.78,275.32,275.76,12133.0
2025-05-15 13:00:00,275.8,276.1,275.72,275.92,23339.0,275.8,276.1,275.72,275.92,23339.0
2025-05-15 13:30:00,275.97,276.07,275.45,275.62,33772.0,275.97,276.07,275.45,275.62,33772.0
2025-05-15 14:00:00,275.66,276.5,275.48,276.34,24355.0,275.66,276.5,275.48,276.34,24355.0
2025-05-15 14:30:00,276.28,277.35,276.28,277.19,29543.0,276.28,277.35,276.28,277.19,29543.0
2025-05-15 15:00:00,277.21,278.05,277.03,277.88,40918.0,277.21,278.05,277.03,277.88,40918.0
2025-05-15 15:30:00,277.95,278.89,277.83,278.89,153355.0,277.95,278.89,277.83,278.89,153355.0
2025-05-16 09:30:00,279.5,280.16,278.65,279.31,96417.0,279.5,280.16,278.65,279.31,96417.0
2025-05-16 10:00:00,279.24,279.35,278.35,279.13,20981.0,279.24,279.35,278.35,279.13,20981.0
2025-05-16 10:30:00,279.12,279.98,278.92,279.21,20542.0,279.12,279.98,278.92,279.21,20542.0
2025-05-16 11:00:00,279.31,280.09,279.31,279.37,21652.0,279.31,280.09,279.31,279.37,21652.0
2025-05-16 11:30:00,279.37,279.7,279.02,279.49,24538.0,279.37,279.7,279.02,279.49,24538.0
2025-05-16 12:00:00,279.48,280.07,279.48,279.93,17121.0,279.48,280.07,279.48,279.93,17121.0
2025-05-16 12:30:00,279.93,280.05,279.44,279.77,21784.0,279.93,280.05,279.44,279.77,21784.0
2025-05-16 13:00:00,279.77,280.0,279.66,279.96,20869.0,279.77,280.0,279.66,279.96,20869.0
2025-05-16 13:30:00,280.02,280.05,279.67,279.72,17709.0,280.02,280.05,279.67,279.72,17709.0
2025-05-16 14:00:00,279.83,280.22,279.77,279.94,11580.0,279.83,280.22,279.77,279.94,11580.0
2025-05-16 14:30:00,279.99,280.37,279.97,280.09,19912.0,279.99,280.37,279.97,280.09,19912.0
2025-05-16 15:00:00,280.05,280.48,280.05,280.41,30676.0,280.05,280.48,280.05,280.41,30676.0
2025-05-16 15:30:00,280.39,280.72,280.06,280.69,159706.0,280.39,280.72,280.06,280.69,159706.0
2025-05-19 09:30:00,280.72,281.79,279.3,281.79,50277.0,280.72,281.79,279.3,281.79,50277.0
2025-05-19 10:00:00,281.86,282.91,281.54,282.88,31062.0,281.86,282.91,281.54,282.88,31062.0
2025-05-19 10:30:00,282.61,282.82,281.45,281.53,14576.0,282.61,282.82,281.45,281.53,14576.0
2025-05-19 11:00:00,281.54,281.95,281.32,281.49,9888.0,281.54,281.95,281.32,281.49,9888.0
2025-05-19 11:30:00,281.74,281.86,281.4,281.53,14459.0,281.74,281.86,281.4,281.53,14459.0
2025-05-19 12:00:00,281.55,282.02,281.46,281.7,25156.0,281.55,282.02,281.46,281.7,25156.0
2025-05-19 12:30:00,281.71,281.71,281.13,281.3,12382.0,281.71,281.71,281.13,281.3,12382.0
2025-05-19 13:00:00,281.38,281.64,281.31,281.31,16355.0,281.38,281.64,281.31,281.31,16355.0
2025-05-19 13:30:00,281.45,281.46,280.39,280.61,22562.0,281.45,281.46,280.39,280.61,22562.0
2025-05-19 14:00:00,280.43,280.99,280.41,280.84,18998.0,280.43,280.99,280.41,280.84,18998.0
2025-05-19 14:30:00,280.84,281.13,280.51,280.69,15633.0,280.84,281.13,280.51,280.69,15633.0
2025-05-19 15:00:00,280.71,280.76,280.05,280.16,15842.0,280.71,280.76,280.05,280.16,15842.0
2025-05-19 15:30:00,280.23,281.49,280.1,281.39,56339.0,280.23,281.49,280.1,281.39,56339.0
2025-05-20 09:30:00,280.17,281.78,280.17,280.97,29078.0,280.17,281.78,280.17,280.97,29078.0
2025-05-20 10:00:00,280.97,282.54,280.87,282.41,17073.0,280.97,282.54,280.87,282.41,17073.0
2025-05-20 10:30:00,282.55,282.78,282.21,282.28,10876.0,282.55,282.78,282.21,282.28,10876.0
2025-05-20 11:00:00,282.26,282.88,282.23,282.74,8088.0,282.26,282.88,282.23,282.74,8088.0
2025-05-20 11:30:00,282.74,282.79,282.07,282.25,11973.0,282.74,282.79,282.07,282.25,11973.0
2025-05-20 12:00:00,282.27,282.27,280.92,281.25,16707.0,282.27,282.27,280.92,281.25,16707.0
2025-05-20 12:30:00,281.22,281.54,281.06,281.44,7833.0,281.22,281.54,281.06,281.44,7833.0
2025-05-20 13:00:00,281.53,282.04,281.52,281.81,24604.0,281.53,282.04,281.52,281.81,24604.0
2025-05-20 13:30:00,281.94,282.22,281.78,282.21,9702.0,281.94,282.22,281.78,282.21,9702.0
2025-05-20 14:00:00,282.14,282.24,281.31,281.31,25601.0,282.14,282.24,281.31,281.31,25601.0
2025-05-20 14:30:00,281.34,281.46,281.05,281.35,15370.0,281.34,281.46,281.05,281.35,15370.0
2025-05-20 15:00:00,281.31,281.31,280.58,280.66,27130.0,281.31,281.31,280.58,280.66,27130.0
2025-05-20 15:30:00,280.68,281.64,280.61,281.58,78694.0,280.68,281.64,280.61,281.58,78694.0
2025-05-21 09:30:00,281.01,281.96,279.45,279.76,23137.0,281.01,281.96,279.45,279.76,23137.0
2025-05-21 10:00:00,279.7,279.9,278.55,278.83,13024.0,279.7,279.9,278.55,278.83,13024.0
2025-05-21 10:30:00,278.85,279.24,278.01,279.06,13946.0,278.85,279.24,278.01,279.06,13946.0
2025-05-21 11:00:00,279.07,279.23,278.46,278.46,13768.0,279.07,279.23,278.46,278.46,13768.0
2025-05-21 11:30:00,278.56,279.22,278.54,279.2,17504.0,278.56,279.22,278.54,279.2,17504.0
2025-05-21 12:00:00,279.14,279.25,278.76,278.77,7672.0,279.14,279.25,278.76,278.77,7672.0
2025-05-21 12:30:00,278.82,279.38,278.82,279.15,10783.0,278.82,279.38,278.82,279.15,10783.0
2025-05-21 13:00:00,279.24,279.46,277.14,277.24,12320.0,279.24,279.46,277.14,277.24,12320.0
2025-05-21 13:30:00,277.25,278.36,277.08,277.89,19611.0,277.25,278.36,277.08,277.89,19611.0
2025-05-21 14:00:00,277.89,277.94,277.11,277.62,14192.0,277.89,277.94,277.11,277.62,14192.0
2025-05-21 14:30:00,277.69,277.89,277.18,277.26,15497.0,277.69,277.89,277.18,277.26,15497.0
2025-05-21 15:00:00,277.31,277.61,276.9,277.1,24563.0,277.31,277.61,276.9,277.1,24563.0
2025-05-21 15:30:00,277.17,277.96,277.1,277.57,100726.0,277.17,277.96,277.1,277.57,100726.0
2025-05-22 09:30:00,276.97,277.36,276.2,276.44,15621.0,276.97,277.36,276.2,276.44,15621.0
2025-05-22 10:00:00,276.57,276.89,275.62,276.13,23545.0,276.57,276.89,275.62,276.13,23545.0
2025-05-22 10:30:00,275.96,275.96,275.2,275.61,12896.0,275.96,275.96,275.2,275.61,12896.0
2025-05-22 11:00:00,275.68,276.44,275.68,275.82,14299.0,275.68,276.44,275.68,275.82,14299.0
2025-05-22 11:30:00,275.92,276.73,275.83,276.33,15612.0,275.92,276.73,275.83,276.33,15612.0
2025-05-22 12:00:00,276.44,276.86,276.27,276.27,10482.0,276.44,276.86,276.27,276.27,10482.0
2025-05-22 12:30:00,276.44,276.73,276.19,276.38,9468.0,276.44,276.73,276.19,276.38,9468.0
2025-05-22 13:00:00,276.38,276.88,275.98,276.79,9234.0,276.38,276.88,275.98,276.79,9234.0
2025-05-22 13:30:00,276.75,277.4,276.75,277.3,10027.0,276.75,277.4,276.75,277.3,10027.0
2025-05-22 14:00:00,277.32,278.08,277.05,277.91,77091.0,277.32,278.08,277.05,277.91,77091.0
2025-05-22 14:30:00,277.91,278.28,277.9,278.14,24488.0,277.91,278.28,277.9,278.14,24488.0
2025-05-22 15:00:00,278.13,278.79,278.07,278.68,32395.0,278.13,278.79,278.07,278.68,32395.0
2025-05-22 15:30:00,278.72,278.78,276.65,277.02,152021.0,278.72,278.78,276.65,277.02,152021.0
2025-05-23 09:30:00,274.75,275.63,273.61,274.29,23802.0,274.75,275.63,273.61,274.29,23802.0
2025-05-23 10:00:00,274.61,274.94,273.44,273.44,15105.0,274.61,274.94,273.44,273.44,15105.0
2025-05-23 10:30:00,273.26,274.19,273.26,273.7,16795.0,273.26,274.19,273.26,273.7,16795.0
2025-05-23 11:00:00,273.85,274.81,273.37,274.81,18405.0,273.85,274.81,273.37,274.81,18405.0
2025-05-23 11:30:00,274.71,275.36,274.17,274.22,11996.0,274.71,275.36,274.17,274.22,11996.0
2025-05-23 12:00:00,274.39,274.7,273.75,274.65,29516.0,274.39,274.7,273.75,274.65,29516.0
2025-05-23 12:30:00,274.45,274.67,274.18,274.56,10935.0,274.45,274.67,274.18,274.56,10935.0
2025-05-23 13:00:00,274.44,275.09,274.44,275.01,5989.0,274.44,275.09,274.44,275.01,5989.0
2025-05-23 13:30:00,274.88,274.99,274.44,274.61,21142.0,274.88,274.99,274.44,274.61,21142.0
2025-05-23 14:00:00,274.61,275.15,274.44,274.88,9823.0,274.61,275.15,274.44,274.88,9823.0
2025-05-23 14:30:00,275.02,275.25,274.86,275.21,8527.0,275.02,275.25,274.86,275.21,8527.0
2025-05-23 15:00:00,275.27,275.28,274.68,274.84,23818.0,275.27,275.28,274.68,274.84,23818.0
2025-05-23 15:30:00,274.81,275.16,274.44,274.74,94127.0,274.81,275.16,274.44,274.74,94127.0
2025-05-27 09:30:00,277.05,278.87,276.31,277.03,46610.0,277.05,278.87,276.31,277.03,46610.0
2025-05-27 10:00:00,277.1,277.75,276.55,277.35,38629.0,277.1,277.75,276.55,277.35,38629.0
2025-05-27 10:30:00,277.44,278.03,277.1,277.9,34226.0,277.44,278.03,277.1,277.9,34226.0
2025-05-27 11:00:00,277.91,279.16,277.73,278.99,71072.0,277.91,279.16,277.73,278.99,71072.0
2025-05-27 11:30:00,279.05,279.39,278.68,278.97,15804.0,279.05,279.39,278.68,278.97,15804.0
2025-05-27 12:00:00,278.99,279.21,278.62,278.92,22837.0,278.99,279.21,278.62,278.92,22837.0
2025-05-27 12:30:00,278.9,279.57,278.89,279.5,16222.0,278.9,279.57,278.89,279.5,16222.0
2025-05-27 13:00:00,279.51,279.82,279.09,279.3,20101.0,279.51,279.82,279.09,279.3,20101.0
2025-05-27 13:30:00,279.29,279.67,279.18,279.46,29470.0,279.29,279.67,279.18,279.46,29470.0
2025-05-27 14:00:00,279.57,279.73,279.32,279.5,9738.0,279.57,279.73,279.32,279.5,9738.0
2025-05-27 14:30:00,279.5,279.62,279.13,279.2,10802.0,279.5,279.62,279.13,279.2,10802.0
2025-05-27 15:00:00,279.13,279.44,279.09,279.36,20106.0,279.13,279.44,279.09,279.36,20106.0
2025-05-27 15:30:00,279.41,279.71,279.15,279.3,73535.0,279.41,279.71,279.15,279.3,73535.0
2025-05-28 09:30:00,279.65,280.0,277.84,278.35,56135.0,279.65,280.0,277.84,278.35,56135.0
2025-05-28 10:00:00,278.4,278.41,277.15,277.23,12220.0,278.4,278.41,277.15,277.23,12220.0
2025-05-28 10:30:00,277.37,277.53,276.77,277.43,9116.0,277.37,277.53,276.77,277.43,9116.0
2025-05-28 11:00:00,277.28,277.28,275.55,276.41,29121.0,277.28,277.28,275.55,276.41,29121.0
2025-05-28 11:30:00,276.41,276.61,276.0,276.19,23116.0,276.41,276.61,276.0,276.19,23116.0
2025-05-28 12:00:00,276.21,276.43,275.47,275.81,16439.0,276.21,276.43,275.47,275.81,16439.0
2025-05-28 12:30:00,275.79,276.06,275.63,275.7,7529.0,275.79,276.06,275.63,275.7,7529.0
2025-05-28 13:00:00,275.72,276.01,275.61,275.66,11593.0,275.72,276.01,275.61,275.66,11593.0
2025-05-28 13:30:00,275.61,275.61,274.68,274.74,9861.0,275.61,275.61,274.68,274.74,9861.0
2025-05-28 14:00:00,274.7,274.7,273.94,274.61,19207.0,274.7,274.7,273.94,274.61,19207.0
2025-05-28 14:30:00,274.6,274.79,273.54,274.15,18388.0,274.6,274.79,273.54,274.15,18388.0
2025-05-28 15:00:00,274.17,274.7,274.13,274.2,25237.0,274.17,274.7,274.13,274.2,25237.0
2025-05-28 15:30:00,274.27,274.3,273.21,273.64,121954.0,274.27,274.3,273.21,273.64,121954.0
2025-05-29 09:30:00,272.95,274.5,271.19,273.74,42494.0,272.95,274.5,271.19,273.74,42494.0
2025-05-29 10:00:00,273.78,274.8,273.04,274.46,43362.0,273.78,274.8,273.04,274.46,43362.0
2025-05-29 10:30:00,274.33,274.87,273.67,273.93,12403.0,274.33,274.87,273.67,273.93,12403.0
2025-05-29 11:00:00,273.79,274.79,273.76,274.56,23877.0,273.79,274.79,273.76,274.56,23877.0
2025-05-29 11:30:00,274.38,274.47,273.35,273.47,32860.0,274.38,274.47,273.35,273.47,32860.0
2025-05-29 12:00:00,273.45,274.12,273.2,274.07,13604.0,273.45,274.12,273.2,274.07,13604.0
2025-05-29 12:30:00,274.08,274.2,273.5,274.04,13696.0,274.08,274.2,273.5,274.04,13696.0
2025-05-29 13:00:00,273.96,274.34,273.94,273.94,13805.0,273.96,274.34,273.94,273.94,13805.0
2025-05-29 13:30:00,273.94,274.33,273.84,273.92,11665.0,273.94,274.33,273.84,273.92,11665.0
2025-05-29 14:00:00,273.84,274.19,273.78,274.03,33039.0,273.84,274.19,273.78,274.03,33039.0
2025-05-29 14:30:00,274.05,274.42,274.02,274.29,22463.0,274.05,274.42,274.02,274.29,22463.0
2025-05-29 15:00:00,274.29,275.19,274.28,274.9,28384.0,274.29,275.19,274.28,274.9,28384.0
2025-05-29 15:30:00,274.89,275.46,274.78,275.25,98078.0,274.89,275.46,274.78,275.25,98078.0
2025-05-30 09:30:00,275.56,275.9,274.12,275.5,32497.0,275.56,275.9,274.12,275.5,32497.0
2025-05-30 10:00:00,275.59,276.57,275.59,276.56,19349.0,275.59,276.57,275.59,276.56,19349.0
2025-05-30 10:30:00,276.43,276.78,275.41,275.52,15348.0,276.43,276.78,275.41,275.52,15348.0
2025-05-30 11:00:00,275.5,276.25,275.49,275.98,24491.0,275.5,276.25,275.49,275.98,24491.0
2025-05-30 11:30:00,276.01,276.28,275.46,275.95,16607.0,276.01,276.28,275.46,275.95,16607.0
2025-05-30 12:00:00,276.03,276.37,275.13,275.17,16187.0,276.03,276.37,275.13,275.17,16187.0
2025-05-30 12:30:00,275.07,276.21,274.93,276.15,23652.0,275.07,276.21,274.93,276.15,23652.0
2025-05-30 13:00:00,276.2,276.67,276.2,276.55,15850.0,276.2,276.67,276.2,276.55,15850.0
2025-05-30 13:30:00,276.66,276.81,276.12,276.23,6852.0,276.66,276.81,276.12,276.23,6852.0
2025-05-30 14:00:00,276.27,276.95,276.25,276.75,8202.0,276.27,276.95,276.25,276.75,8202.0
2025-05-30 14:30:00,276.74,277.47,276.66,277.37,17480.0,276.74,277.47,276.66,277.37,17480.0
2025-05-30 15:00:00,277.39,278.26,277.39,278.14,19012.0,277.39,278.26,277.39,278.14,19012.0
2025-05-30 15:30:00,278.14,278.95,277.65,278.51,161634.0,278.14,278.95,277.65,278.51,161634.0
2025-06-02 09:30:00,277.84,277.84,274.9,275.01,34805.0,277.84,277.84,274.9,275.01,34805.0
2025-06-02 10:00:00,275.07,276.8,274.65,276.8,20031.0,275.07,276.8,274.65,276.8,20031.0
2025-06-02 10:30:00,276.69,277.1,276.07,276.74,20322.0,276.69,277.1,276.07,276.74,20322.0
2025-06-02 11:00:00,276.79,276.79,275.3,275.35,35307.0,276.79,276.79,275.3,275.35,35307.0
2025-06-02 11:30:00,275.24,275.41,274.48,274.97,27876.0,275.24,275.41,274.48,274.97,27876.0
2025-06-02 12:00:00,275.15,275.18,274.09,274.18,24252.0,275.15,275.18,274.09,274.18,24252.0
2025-06-02 12:30:00,274.18,274.71,273.92,274.49,12303.0,274.18,274.71,273.92,274.49,12303.0
2025-06-02 13:00:00,274.57,275.01,273.9,273.96,11694.0,274.57,275.01,273.9,273.96,11694.0
2025-06-02 13:30:00,274.0,274.32,273.85,274.1,13013.0,274.0,274.32,273.85,274.1,13013.0
2025-06-02 14:00:00,274.06,275.2,274.06,275.0,21623.0,274.06,275.2,274.06,275.0,21623.0
2025-06-02 14:30:00,275.26,275.35,274.89,275.35,11416.0,275.26,275.35,274.89,275.35,11416.0
2025-06-02 15:00:00,275.35,275.88,275.35,275.7,31020.0,275.35,275.88,275.35,275.7,31020.0
2025-06-02 15:30:00,275.73,275.89,275.2,275.77,103085.0,275.73,275.89,275.2,275.77,103085.0
2025-06-03 09:30:00,275.76,276.77,274.83,274.84,35535.0,275.76,276.77,274.83,274.84,35535.0
2025-06-03 10:00:00,274.98,275.03,273.58,273.88,47051.0,274.98,275.03,273.58,273.88,47051.0
2025-06-03 10:30:00,273.98,274.61,273.73,274.46,36356.0,273.98,274.61,273.73,274.46,36356.0
2025-06-03 11:00:00,274.42,274.96,274.15,274.92,23699.0,274.42,274.96,274.15,274.92,23699.0
2025-06-03 11:30:00,274.95,275.86,274.94,275.86,23160.0,274.95,275.86,274.94,275.86,23160.0
2025-06-03 12:00:00,275.87,276.42,275.68,276.33,13733.0,275.87,276.42,275.68,276.33,13733.0
2025-06-03 12:30:00,276.41,276.41,275.79,276.09,14570.0,276.41,276.41,275.79,276.09,14570.0
2025-06-03 13:00:00,276.09,276.63,275.91,276.21,9793.0,276.09,276.63,275.91,276.21,9793.0
2025-06-03 13:30:00,276.32,276.72,276.16,276.23,33028.0,276.32,276.72,276.16,276.23,33028.0
2025-06-03 14:00:00,276.23,276.27,275.7,275.98,15286.0,276.23,276.27,275.7,275.98,15286.0
2025-06-03 14:30:00,276.06,276.32,275.85,276.08,17894.0,276.06,276.32,275.85,276.08,17894.0
2025-06-03 15:00:00,276.14,276.14,275.82,275.94,30931.0,276.14,276.14,275.82,275.94,30931.0
2025-06-03 15:30:00,275.94,276.86,275.89,275.89,143587.0,275.94,276.86,275.89,275.89,143587.0
2025-06-04 09:30:00,276.55,276.89,275.59,276.37,17990.0,276.55,276.89,275.59,276.37,17990.0
2025-06-04 10:00:00,276.37,277.11,276.12,276.39,21679.0,276.37,277.11,276.12,276.39,21679.0
2025-06-04 10:30:00,276.6,276.95,276.23,276.48,15738.0,276.6,276.95,276.23,276.48,15738.0
2025-06-04 11:00:00,276.61,277.09,276.37,276.94,15929.0,276.61,277.09,276.37,276.94,15929.0
2025-06-04 11:30:00,276.89,276.89,276.43,276.43,8148.0,276.89,276.89,276.43,276.43,8148.0
2025-06-04 12:00:00,276.33,276.61,276.26,276.54,9398.0,276.33,276.61,276.26,276.54,9398.0
2025-06-04 12:30:00,276.61,276.95,276.18,276.78,19064.0,276.61,276.95,276.18,276.78,19064.0
2025-06-04 13:00:00,276.8,276.88,276.63,276.81,9685.0,276.8,276.88,276.63,276.81,9685.0
2025-06-04 13:30:00,276.74,277.32,276.74,277.11,20130.0,276.74,277.32,276.74,277.11,20130.0
2025-06-04 14:00:00,277.19,277.2,276.67,276.67,14095.0,277.19,277.2,276.67,276.67,14095.0
2025-06-04 14:30:00,276.76,276.77,275.74,275.75,28718.0,276.76,276.77,275.74,275.75,28718.0
2025-06-04 15:00:00,275.77,275.9,275.21,275.32,53289.0,275.77,275.9,275.21,275.32,53289.0
2025-06-04 15:30:00,275.32,275.57,274.81,274.96,81943.0,275.32,275.57,274.81,274.96,81943.0
2025-06-05 09:30:00,275.97,275.97,272.91,273.09,23695.0,275.97,275.97,272.91,273.09,23695.0
2025-06-05 10:00:00,273.17,274.11,273.02,273.34,20243.0,273.17,274.11,273.02,273.34,20243.0
2025-06-05 10:30:00,273.6,273.68,272.64,273.54,15870.0,273.6,273.68,272.64,273.54,15870.0
2025-06-05 11:00:00,273.38,274.33,273.26,273.97,15030.0,273.38,274.33,273.26,273.97,15030.0
2025-06-05 11:30:00,274.05,274.17,273.07,273.38,12994.0,274.05,274.17,273.07,273.38,12994.0
2025-06-05 12:00:00,273.6,273.98,273.34,273.59,11359.0,273.6,273.98,273.34,273.59,11359.0
2025-06-05 12:30:00,273.45,273.68,272.76,273.5,13066.0,273.45,273.68,272.76,273.5,13066.0
2025-06-05 13:00:00,273.36,274.1,273.33,273.86,19423.0,273.36,274.1,273.33,273.86,19423.0
2025-06-05 13:30:00,274.0,274.61,273.98,274.21,13429.0,274.0,274.61,273.98,274.21,13429.0
2025-06-05 14:00:00,274.16,274.59,273.77,274.29,12949.0,274.16,274.59,273.77,274.29,12949.0
2025-06-05 14:30:00,274.32,275.24,274.31,275.22,12882.0,274.32,275.24,274.31,275.22,12882.0
2025-06-05 15:00:00,275.21,275.54,274.48,274.59,23673.0,275.21,275.54,274.48,274.59,23673.0
2025-06-05 15:30:00,274.66,275.35,274.13,274.31,74464.0,274.66,275.35,274.13,274.31,74464.0
2025-06-06 09:30:00,275.48,277.62,275.48,277.6,27744.0,275.48,277.62,275.48,277.6,27744.0
2025-06-06 10:00:00,277.7,278.07,276.91,277.0,15496.0,277.7,278.07,276.91,277.0,15496.0
2025-06-06 10:30:00,276.93,276.95,276.18,276.44,15799.0,276.93,276.95,276.18,276.44,15799.0
2025-06-06 11:00:00,276.44,276.59,275.6,276.03,9845.0,276.44,276.59,275.6,276.03,9845.0
2025-06-06 11:30:00,276.03,276.08,275.19,275.89,7932.0,276.03,276.08,275.19,275.89,7932.0
2025-06-06 12:00:00,276.01,276.34,276.01,276.05,14994.0,276.01,276.34,276.01,276.05,14994.0
2025-06-06 12:30:00,276.09,276.12,275.53,275.91,4288.0,276.09,276.12,275.53,275.91,4288.0
2025-06-06 13:00:00,275.89,275.89,275.37,275.75,6109.0,275.89,275.89,275.37,275.75,6109.0
2025-06-06 13:30:00,275.66,275.86,275.6,275.65,13818.0,275.66,275.86,275.6,275.65,13818.0
2025-06-06 14:00:00,275.76,276.12,275.76,275.83,8038.0,275.76,276.12,275.76,275.83,8038.0
2025-06-06 14:30:00,275.98,276.3,275.93,276.0,15615.0,275.98,276.3,275.93,276.0,15615.0
2025-06-06 15:00:00,275.95,276.47,275.92,276.23,15945.0,275.95,276.47,275.92,276.23,15945.0
2025-06-06 15:30:00,276.17,276.67,276.0,276.47,65561.0,276.17,276.67,276.0,276.47,65561.0
2025-06-09 09:30:00,276.23,276.43,274.3,274.52,33476.0,276.23,276.43,274.3,274.52,33476.0
2025-06-09 10:00:00,274.64,275.07,274.17,274.2,25136.0,274.64,275.07,274.17,274.2,25136.0
2025-06-09 10:30:00,274.29,274.94,273.81,274.82,13506.0,274.29,274.94,273.81,274.82,13506.0
2025-06-09 11:00:00,274.87,275.85,274.85,275.75,6704.0,274.87,275.85,274.85,275.75,6704.0
2025-06-09 11:30:00,275.85,276.61,275.85,276.43,7915.0,275.85,276.61,275.85,276.43,7915.0
2025-06-09 12:00:00,276.39,276.68,276.3,276.31,8666.0,276.39,276.68,276.3,276.31,8666.0
2025-06-09 12:30:00,276.24,276.64,275.87,276.56,8164.0,276.24,276.64,275.87,276.56,8164.0
2025-06-09 13:00:00,276.44,276.96,276.44,276.93,7407.0,276.44,276.96,276.44,276.93,7407.0
2025-06-09 13:30:00,276.92,277.23,276.79,277.14,8027.0,276.92,277.23,276.79,277.14,8027.0
2025-06-09 14:00:00,277.16,277.61,277.16,277.42,13251.0,277.16,277.61,277.16,277.42,13251.0
2025-06-09 14:30:00,277.3,277.48,276.87,277.44,8039.0,277.3,277.48,276.87,277.44,8039.0
2025-06-09 15:00:00,277.47,277.78,277.38,277.71,15153.0,277.47,277.78,277.38,277.71,15153.0
2025-06-09 15:30:00,277.79,278.07,277.25,277.29,70968.0,277.79,278.07,277.25,277.29,70968.0
2025-06-10 09:30:00,277.73,278.15,276.8,277.68,25321.0,277.73,278.15,276.8,277.68,25321.0
2025-06-10 10:00:00,277.68,277.8,276.2,277.29,11612.0,277.68,277.8,276.2,277.29,11612.0
2025-06-10 10:30:00,277.03,278.13,276.17,278.11,50037.0,277.03,278.13,276.17,278.11,50037.0
2025-06-10 11:00:00,277.91,278.66,277.62,277.62,13806.0,277.91,278.66,277.62,277.62,13806.0
2025-06-10 11:30:00,277.68,278.25,277.36,278.04,19991.0,277.68,278.25,277.36,278.04,19991.0
2025-06-10 12:00:00,277.99,278.49,277.99,278.26,16370.0,277.99,278.49,277.99,278.26,16370.0
2025-06-10 12:30:00,278.39,278.71,278.23,278.4,10747.0,278.39,278.71,278.23,278.4,10747.0
2025-06-10 13:00:00,278.38,278.85,278.11,278.48,9476.0,278.38,278.85,278.11,278.48,9476.0
2025-06-10 13:30:00,278.45,278.64,278.09,278.35,11065.0,278.45,278.64,278.09,278.35,11065.0
2025-06-10 14:00:00,278.1,278.4,277.29,277.63,15906.0,278.1,278.4,277.29,277.63,15906.0
2025-06-10 14:30:00,277.66,278.09,277.63,277.77,16989.0,277.66,278.09,277.63,277.77,16989.0
2025-06-10 15:00:00,277.78,278.15,277.12,277.25,90780.0,277.78,278.15,277.12,277.25,90780.0
2025-06-10 15:30:00,277.25,277.7,276.29,277.39,173559.0,277.25,277.7,276.29,277.39,173559.0
2025-06-11 09:30:00,276.46,277.01,268.1,272.34,68010.0,276.46,277.01,268.1,272.34,68010.0
2025-06-11 10:00:00,272.65,273.98,272.09,273.34,28181.0,272.65,273.98,272.09,273.34,28181.0
2025-06-11 10:30:00,273.31,273.84,272.67,273.41,25427.0,273.31,273.84,272.67,273.41,25427.0
2025-06-11 11:00:00,273.39,274.64,273.32,274.3,18052.0,273.39,274.64,273.32,274.3,18052.0
2025-06-11 11:30:00,274.51,274.73,273.61,273.99,15647.0,274.51,274.73,273.61,273.99,15647.0
2025-06-11 12:00:00,274.11,274.53,273.92,274.31,20491.0,274.11,274.53,273.92,274.31,20491.0
2025-06-11 12:30:00,274.35,274.54,273.93,274.2,9428.0,274.35,274.54,273.93,274.2,9428.0
2025-06-11 13:00:00,274.21,275.06,274.02,274.96,24219.0,274.21,275.06,274.02,274.96,24219.0
2025-06-11 13:30:00,275.02,275.05,274.42,274.43,13218.0,275.02,275.05,274.42,274.43,13218.0
2025-06-11 14:00:00,274.38,274.61,273.54,274.39,21153.0,274.38,274.61,273.54,274.39,21153.0
2025-06-11 14:30:00,274.39,275.3,274.18,274.69,14126.0,274.39,275.3,274.18,274.69,14126.0
2025-06-11 15:00:00,274.75,275.46,274.49,274.97,22503.0,274.75,275.46,274.49,274.97,22503.0
2025-06-11 15:30:00,274.95,275.94,274.72,275.86,71180.0,274.95,275.94,274.72,275.86,71180.0
2025-06-12 09:30:00,275.22,276.68,274.88,276.34,32990.0,275.22,276.68,274.88,276.34,32990.0
2025-06-12 10:00:00,276.34,277.2,276.0,277.07,13869.0,276.34,277.2,276.0,277.07,13869.0
2025-06-12 10:30:00,277.01,277.54,276.9,277.12,13759.0,277.01,277.54,276.9,277.12,13759.0
2025-06-12 11:00:00,277.13,277.88,276.86,277.88,20187.0,277.13,277.88,276.86,277.88,20187.0
2025-06-12 11:30:00,277.93,278.02,277.35,277.86,17720.0,277.93,278.02,277.35,277.86,17720.0
2025-06-12 12:00:00,277.75,278.14,277.35,277.98,25309.0,277.75,278.14,277.35,277.98,25309.0
2025-06-12 12:30:00,277.85,278.48,277.85,278.25,19956.0,277.85,278.48,277.85,278.25,19956.0
2025-06-12 13:00:00,278.21,278.62,278.2,278.35,8700.0,278.21,278.62,278.2,278.35,8700.0
2025-06-12 13:30:00,278.37,278.97,278.36,278.87,11458.0,278.37,278.97,278.36,278.87,11458.0
2025-06-12 14:00:00,278.86,279.5,278.79,279.39,14217.0,278.86,279.5,278.79,279.39,14217.0
2025-06-12 14:30:00,279.38,279.65,279.06,279.12,9689.0,279.38,279.65,279.06,279.12,9689.0
2025-06-12 15:00:00,279.15,279.77,279.15,279.6,20547.0,279.15,279.77,279.15,279.6,20547.0
2025-06-12 15:30:00,279.68,279.96,279.23,279.92,86829.0,279.68,279.96,279.23,279.92,86829.0
2025-06-13 09:30:00,284.5,286.8,281.86,283.91,128184.0,284.5,286.8,281.86,283.91,128184.0
2025-06-13 10:00:00,283.67,286.53,283.27,286.42,64329.0,283.67,286.53,283.27,286.42,64329.0
2025-06-13 10:30:00,286.43,286.64,284.47,285.14,25569.0,286.43,286.64,284.47,285.14,25569.0
2025-06-13 11:00:00,285.27,285.93,284.65,285.24,39892.0,285.27,285.93,284.65,285.24,39892.0
2025-06-13 11:30:00,285.15,285.27,283.87,283.98,40237.0,285.15,285.27,283.87,283.98,40237.0
2025-06-13 12:00:00,283.96,285.46,283.94,285.21,56655.0,283.96,285.46,283.94,285.21,56655.0
2025-06-13 12:30:00,285.32,285.57,284.5,284.74,18148.0,285.32,285.57,284.5,284.74,18148.0
2025-06-13 13:00:00,284.66,284.8,283.6,283.94,18779.0,284.66,284.8,283.6,283.94,18779.0
2025-06-13 13:30:00,283.83,283.96,282.74,282.92,48989.0,283.83,283.96,282.74,282.92,48989.0
2025-06-13 14:00:00,283.02,283.32,282.57,283.0,28113.0,283.02,283.32,282.57,283.0,28113.0
2025-06-13 14:30:00,282.9,283.48,282.47,283.48,57959.0,282.9,283.48,282.47,283.48,57959.0
2025-06-13 15:00:00,283.43,283.52,282.68,282.99,52757.0,283.43,283.52,282.68,282.99,52757.0
2025-06-13 15:30:00,282.9,283.45,282.77,282.99,182218.0,282.9,283.45,282.77,282.99,182218.0
2025-06-16 09:30:00,283.23,283.99,279.56,282.26,71243.0,283.23,283.99,279.56,282.26,71243.0
2025-06-16 10:00:00,282.44,283.6,282.0,282.34,30635.0,282.44,283.6,282.0,282.34,30635.0
2025-06-16 10:30:00,282.62,282.65,281.39,281.49,19491.0,282.62,282.65,281.39,281.49,19491.0
2025-06-16 11:00:00,281.6,281.67,279.39,279.79,31819.0,281.6,281.67,279.39,279.79,31819.0
2025-06-16 11:30:00,279.76,280.19,278.23,278.88,23770.0,279.76,280.19,278.23,278.88,23770.0
2025-06-16 12:00:00,279.06,280.07,279.04,279.67,14495.0,279.06,280.07,279.04,279.67,14495.0
2025-06-16 12:30:00,279.56,279.88,279.4,279.49,8350.0,279.56,279.88,279.4,279.49,8350.0
2025-06-16 13:00:00,279.42,280.15,279.4,280.15,7451.0,279.42,280.15,279.4,280.15,7451.0
2025-06-16 13:30:00,280.06,280.1,278.9,279.0,10095.0,280.06,280.1,278.9,279.0,10095.0
2025-06-16 14:00:00,278.93,279.33,278.78,279.28,11632.0,278.93,279.33,278.78,279.28,11632.0
2025-06-16 14:30:00,279.18,279.46,278.57,278.76,12845.0,279.18,279.46,278.57,278.76,12845.0
2025-06-16 15:00:00,278.76,279.1,278.57,278.76,26433.0,278.76,279.1,278.57,278.76,26433.0
2025-06-16 15:30:00,278.77,279.26,278.61,279.25,88124.0,278.77,279.26,278.61,279.25,88124.0
2025-06-17 09:30:00,280.08,280.08,277.35,278.78,62793.0,280.08,280.08,277.35,278.78,62793.0
2025-06-17 10:00:00,279.13,279.82,278.88,279.32,40953.0,279.13,279.82,278.88,279.32,40953.0
2025-06-17 10:30:00,279.34,280.17,279.34,279.88,31459.0,279.34,280.17,279.34,279.88,31459.0
2025-06-17 11:00:00,279.88,280.58,279.66,280.1,37301.0,279.88,280.58,279.66,280.1,37301.0
2025-06-17 11:30:00,280.19,281.07,280.06,281.06,51859.0,280.19,281.07,280.06,281.06,51859.0
2025-06-17 12:00:00,281.12,281.24,280.49,280.84,11865.0,281.12,281.24,280.49,280.84,11865.0
2025-06-17 12:30:00,280.94,281.47,280.66,281.09,35359.0,280.94,281.47,280.66,281.09,35359.0
2025-06-17 13:00:00,281.06,281.53,280.43,280.63,12457.0,281.06,281.53,280.43,280.63,12457.0
2025-06-17 13:30:00,280.57,281.02,280.08,280.47,11667.0,280.57,281.02,280.08,280.47,11667.0
2025-06-17 14:00:00,280.39,280.81,280.25,280.77,29087.0,280.39,280.81,280.25,280.77,29087.0
2025-06-17 14:30:00,280.69,281.09,280.67,281.0,13768.0,280.69,281.09,280.67,281.0,13768.0
2025-06-17 15:00:00,281.0,281.59,280.79,281.48,25530.0,281.0,281.59,280.79,281.48,25530.0
2025-06-17 15:30:00,281.48,281.84,281.0,281.24,73707.0,281.48,281.84,281.0,281.24,73707.0
2025-06-18 09:30:00,281.3,283.1,280.41,283.1,31469.0,281.3,283.1,280.41,283.1,31469.0
2025-06-18 10:00:00,283.08,283.87,281.4,281.56,26924.0,283.08,283.87,281.4,281.56,26924.0
2025-06-18 10:30:00,281.54,281.84,280.09,280.9,14972.0,281.54,281.84,280.09,280.9,14972.0
2025-06-18 11:00:00,280.71,280.85,279.94,280.03,12676.0,280.71,280.85,279.94,280.03,12676.0
2025-06-18 11:30:00,280.04,280.33,279.73,280.15,7151.0,280.04,280.33,279.73,280.15,7151.0
2025-06-18 12:00:00,280.07,280.68,280.07,280.35,7206.0,280.07,280.68,280.07,280.35,7206.0
2025-06-18 12:30:00,280.34,280.54,280.1,280.23,8861.0,280.34,280.54,280.1,280.23,8861.0
2025-06-18 13:00:00,280.16,280.4,279.98,280.3,7539.0,280.16,280.4,279.98,280.3,7539.0
2025-06-18 13:30:00,280.29,280.43,279.26,279.26,10632.0,280.29,280.43,279.26,279.26,10632.0
2025-06-18 14:00:00,279.7,279.71,278.4,279.31,13196.0,279.7,279.71,278.4,279.31,13196.0
2025-06-18 14:30:00,279.46,279.96,278.69,278.97,6642.0,279.46,279.96,278.69,278.97,6642.0
2025-06-18 15:00:00,278.82,279.21,278.26,278.36,13736.0,278.82,279.21,278.26,278.36,13736.0
2025-06-18 15:30:00,278.32,278.78,278.26,278.52,82775.0,278.32,278.78,278.26,278.52,82775.0
2025-06-20 09:30:00,279.45,279.85,275.49,279.04,152215.0,279.45,279.85,275.49,279.04,152215.0
2025-06-20 10:00:00,278.76,279.52,278.2,279.51,11954.0,278.76,279.52,278.2,279.51,11954.0
2025-06-20 10:30:00,279.38,279.89,279.0,279.49,17293.0,279.38,279.89,279.0,279.49,17293.0
2025-06-20 11:00:00,279.48,279.97,279.37,279.66,6818.0,279.48,279.97,279.37,279.66,6818.0
2025-06-20 11:30:00,279.69,280.08,279.34,279.49,18498.0,279.69,280.08,279.34,279.49,18498.0
2025-06-20 12:00:00,279.37,279.37,278.38,278.69,11209.0,279.37,279.37,278.38,278.69,11209.0
2025-06-20 12:30:00,278.84,278.96,278.0,278.0,9894.0,278.84,278.96,278.0,278.0,9894.0
2025-06-20 13:00:00,278.03,278.45,277.12,277.27,4555.0,278.03,278.45,277.12,277.27,4555.0
2025-06-20 13:30:00,277.34,277.69,277.15,277.5,5943.0,277.34,277.69,277.15,277.5,5943.0
2025-06-20 14:00:00,277.35,277.51,276.92,277.17,11647.0,277.35,277.51,276.92,277.17,11647.0
2025-06-20 14:30:00,277.21,277.39,276.87,277.26,19737.0,277.21,277.39,276.87,277.26,19737.0
2025-06-20 15:00:00,277.35,277.83,277.13,277.15,12311.0,277.35,277.83,277.13,277.15,12311.0
2025-06-20 15:30:00,277.15,278.69,277.12,278.6,77178.0,277.15,278.69,277.12,278.6,77178.0